KissMeData/227950/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	201900	275301389	797	797	797	797	3006
3	20230918	201800	275301389	797	797	797	797	0
4	20230918	201700	275301389	797	797	797	797	0
5	20230918	201600	275301389	797	797	797	797	0
6	20230918	201500	275301389	797	797	797	797	0
7	20230918	201400	275301389	797	797	797	797	0
8	20230918	201300	275301389	797	797	797	797	0
9	20230918	201200	275301389	797	797	797	797	0
10	20230918	201100	275301389	797	797	797	797	0
11	20230918	201000	275301389	797	797	797	797	0
12	20230918	200900	275301389	797	797	797	797	0
13	20230918	200800	275301389	797	797	797	797	0
14	20230918	200700	275301389	797	797	797	797	0
15	20230918	200600	275301389	797	797	797	797	0
16	20230918	200500	275301389	797	797	797	797	0
17	20230918	200400	275301389	797	797	797	797	0
18	20230918	200300	275301389	797	797	797	797	0
19	20230918	200200	275301389	797	797	797	797	0
20	20230918	200100	275301389	797	797	797	797	0
21	20230918	200000	275301389	797	797	797	797	0
22	20230918	195900	275301389	797	797	797	797	0
23	20230918	195800	275301389	797	797	797	797	0
24	20230918	195700	275301389	797	797	797	797	0
25	20230918	195600	275301389	797	797	797	797	0
26	20230918	195500	275301389	797	797	797	797	0
27	20230918	195400	275301389	797	797	797	797	0
28	20230918	195300	275301389	797	797	797	797	0
29	20230918	195200	275301389	797	797	797	797	0
30	20230918	195100	275301389	797	797	797	797	0
31	20230918	195000	275301389	797	797	797	797	0
32	20230918	194900	275301389	797	797	797	797	3006
33	20230918	194800	275301389	797	797	797	797	0
34	20230918	194700	275301389	797	797	797	797	0
35	20230918	194600	275301389	797	797	797	797	0
36	20230918	194500	275301389	797	797	797	797	0
37	20230918	194400	275301389	797	797	797	797	0
38	20230918	194300	275301389	797	797	797	797	0
39	20230918	194200	275301389	797	797	797	797	0
40	20230918	194100	275301389	797	797	797	797	0
41	20230918	194000	275301389	797	797	797	797	0
42	20230918	193900	275301389	797	797	797	797	0
43	20230918	193800	275301389	797	797	797	797	0
44	20230918	193700	275301389	797	797	797	797	0
45	20230918	193600	275301389	797	797	797	797	0
46	20230918	193500	275301389	797	797	797	797	0
47	20230918	193400	275301389	797	797	797	797	0
48	20230918	193300	275301389	797	797	797	797	0
49	20230918	193200	275301389	797	797	797	797	0
50	20230918	193100	275301389	797	797	797	797	0
51	20230918	193000	275301389	797	797	797	797	0
52	20230918	192900	275301389	797	797	797	797	0
53	20230918	192800	275301389	797	797	797	797	0
54	20230918	192700	275301389	797	797	797	797	0
55	20230918	192600	275301389	797	797	797	797	0
56	20230918	192500	275301389	797	797	797	797	0
57	20230918	192400	275301389	797	797	797	797	0
58	20230918	192300	275301389	797	797	797	797	0
59	20230918	192200	275301389	797	797	797	797	0
60	20230918	192100	275301389	797	797	797	797	0
61	20230918	192000	275301389	797	797	797	797	0
62	20230918	191900	275301389	797	797	797	797	3006
63	20230918	191800	275301389	797	797	797	797	0
64	20230918	191700	275301389	797	797	797	797	0
65	20230918	191600	275301389	797	797	797	797	0
66	20230918	191500	275301389	797	797	797	797	0
67	20230918	191400	275301389	797	797	797	797	0
68	20230918	191300	275301389	797	797	797	797	0
69	20230918	191200	275301389	797	797	797	797	0
70	20230918	191100	275301389	797	797	797	797	0
71	20230918	191000	275301389	797	797	797	797	0
72	20230918	190900	275301389	797	797	797	797	0
73	20230918	190800	275301389	797	797	797	797	0
74	20230918	190700	275301389	797	797	797	797	0
75	20230918	190600	275301389	797	797	797	797	0
76	20230918	190500	275301389	797	797	797	797	0
77	20230918	190400	275301389	797	797	797	797	0
78	20230918	190300	275301389	797	797	797	797	0
79	20230918	190200	275301389	797	797	797	797	0
80	20230918	190100	275301389	797	797	797	797	0
81	20230918	190000	275301389	797	797	797	797	0
82	20230918	185900	275301389	797	797	797	797	0
83	20230918	185800	275301389	797	797	797	797	0
84	20230918	185700	275301389	797	797	797	797	0
85	20230918	185600	275301389	797	797	797	797	0
86	20230918	185500	275301389	797	797	797	797	0
87	20230918	185400	275301389	797	797	797	797	0
88	20230918	185300	275301389	797	797	797	797	0
89	20230918	185200	275301389	797	797	797	797	0
90	20230918	185100	275301389	797	797	797	797	0
91	20230918	185000	275301389	797	797	797	797	0
92	20230918	184900	275301389	797	797	797	797	3006
93	20230918	184800	275301389	797	797	797	797	0
94	20230918	184700	275301389	797	797	797	797	0
95	20230918	184600	275301389	797	797	797	797	0
96	20230918	184500	275301389	797	797	797	797	0
97	20230918	184400	275301389	797	797	797	797	0
98	20230918	184300	275301389	797	797	797	797	0
99	20230918	184200	275301389	797	797	797	797	0
100	20230918	184100	275301389	797	797	797	797	0
101	20230918	184000	275301389	797	797	797	797	0
102	20230918	183900	275301389	797	797	797	797	0
103	20230918	183800	275301389	797	797	797	797	0
104	20230918	183700	275301389	797	797	797	797	0
105	20230918	183600	275301389	797	797	797	797	0
106	20230918	183500	275301389	797	797	797	797	0
107	20230918	183400	275301389	797	797	797	797	0
108	20230918	183300	275301389	797	797	797	797	0
109	20230918	183200	275301389	797	797	797	797	0
110	20230918	183100	275301389	797	797	797	797	0
111	20230918	183000	275301389	797	797	797	797	0
112	20230918	182900	275301389	797	797	797	797	0
113	20230918	182800	275301389	797	797	797	797	0
114	20230918	182700	275301389	797	797	797	797	0
115	20230918	182600	275301389	797	797	797	797	0
116	20230918	182500	275301389	797	797	797	797	0
117	20230918	182400	275301389	797	797	797	797	0
118	20230918	182300	275301389	797	797	797	797	0
119	20230918	182200	275301389	797	797	797	797	0
120	20230918	182100	275301389	797	797	797	797	0
121	20230918	182000	275301389	797	797	797	797	0
122	20230918	181900	275301389	797	797	797	797	3006
123	20230918	181800	275301389	797	797	797	797	0
124	20230918	181700	275301389	797	797	797	797	0
125	20230918	181600	275301389	797	797	797	797	0
126	20230918	181500	275301389	797	797	797	797	0
127	20230918	181400	275301389	797	797	797	797	0
128	20230918	181300	275301389	797	797	797	797	0
129	20230918	181200	275301389	797	797	797	797	0
130	20230918	181100	275301389	797	797	797	797	0
131	20230918	181000	275301389	797	797	797	797	0
132	20230918	180900	275301389	797	797	797	797	0
133	20230918	180800	275301389	797	797	797	797	0
134	20230918	180700	275301389	797	797	797	797	0
135	20230918	180600	275301389	797	797	797	797	0
136	20230918	180500	275301389	797	797	797	797	0
137	20230918	180400	275301389	797	797	797	797	0
138	20230918	180300	275301389	797	797	797	797	0
139	20230918	180200	275301389	797	797	797	797	0
140	20230918	180100	275301389	797	797	797	797	0
141	20230918	180000	275301389	797	797	797	797	0
142	20230918	175900	275301389	797	797	797	797	0
143	20230918	175800	275301389	797	797	797	797	0
144	20230918	175700	275301389	797	797	797	797	0
145	20230918	175600	275301389	797	797	797	797	0
146	20230918	175500	275301389	797	797	797	797	0
147	20230918	175400	275301389	797	797	797	797	0
148	20230918	175300	275301389	797	797	797	797	0
149	20230918	175200	275301389	797	797	797	797	0
150	20230918	175100	275301389	797	797	797	797	0
151	20230918	175000	275301389	797	797	797	797	0
152	20230918	174900	275301389	797	797	797	797	3006
153	20230918	174800	275301389	797	797	797	797	0
154	20230918	174700	275301389	797	797	797	797	0
155	20230918	174600	275301389	797	797	797	797	0
156	20230918	174500	275301389	797	797	797	797	0
157	20230918	174400	275301389	797	797	797	797	0
158	20230918	174300	275301389	797	797	797	797	0
159	20230918	174200	275301389	797	797	797	797	0
160	20230918	174100	275301389	797	797	797	797	0
161	20230918	174000	275301389	797	797	797	797	0
162	20230918	173900	275301389	797	797	797	797	0
163	20230918	173800	275301389	797	797	797	797	0
164	20230918	173700	275301389	797	797	797	797	0
165	20230918	173600	275301389	797	797	797	797	0
166	20230918	173500	275301389	797	797	797	797	0
167	20230918	173400	275301389	797	797	797	797	0
168	20230918	173300	275301389	797	797	797	797	0
169	20230918	173200	275301389	797	797	797	797	0
170	20230918	173100	275301389	797	797	797	797	0
171	20230918	173000	275301389	797	797	797	797	0
172	20230918	172900	275301389	797	797	797	797	0
173	20230918	172800	275301389	797	797	797	797	0
174	20230918	172700	275301389	797	797	797	797	0
175	20230918	172600	275301389	797	797	797	797	0
176	20230918	172500	275301389	797	797	797	797	0
177	20230918	172400	275301389	797	797	797	797	0
178	20230918	172300	275301389	797	797	797	797	0
179	20230918	172200	275301389	797	797	797	797	0
180	20230918	172100	275301389	797	797	797	797	0
181	20230918	172000	275301389	797	797	797	797	0
182	20230918	171900	275301389	797	797	797	797	3006
183	20230918	171800	275301389	797	797	797	797	0
184	20230918	171700	275301389	797	797	797	797	0
185	20230918	171600	275301389	797	797	797	797	0
186	20230918	171500	275301389	797	797	797	797	0
187	20230918	171400	275301389	797	797	797	797	0
188	20230918	171300	275301389	797	797	797	797	0
189	20230918	171200	275301389	797	797	797	797	0
190	20230918	171100	275301389	797	797	797	797	0
191	20230918	171000	275301389	797	797	797	797	0
192	20230918	170900	275301389	797	797	797	797	0
193	20230918	170800	275301389	797	797	797	797	0
194	20230918	170700	275301389	797	797	797	797	0
195	20230918	170600	275301389	797	797	797	797	0
196	20230918	170500	275301389	797	797	797	797	0
197	20230918	170400	275301389	797	797	797	797	0
198	20230918	170300	275301389	797	797	797	797	0
199	20230918	170200	275301389	797	797	797	797	0
200	20230918	170100	275301389	797	797	797	797	0
201	20230918	170000	275301389	797	797	797	797	0
202	20230918	165900	275301389	797	797	797	797	0
203	20230918	165800	275301389	797	797	797	797	0
204	20230918	165700	275301389	797	797	797	797	0
205	20230918	165600	275301389	797	797	797	797	0
206	20230918	165500	275301389	797	797	797	797	0
207	20230918	165400	275301389	797	797	797	797	0
208	20230918	165300	275301389	797	797	797	797	0
209	20230918	165200	275301389	797	797	797	797	0
210	20230918	165100	275301389	797	797	797	797	0
211	20230918	165000	275301389	797	797	797	797	0
212	20230918	164900	275301389	797	797	797	797	3006
213	20230918	164800	275301389	797	797	797	797	0
214	20230918	164700	275301389	797	797	797	797	0
215	20230918	164600	275301389	797	797	797	797	0
216	20230918	164500	275301389	797	797	797	797	0
217	20230918	164400	275301389	797	797	797	797	0
218	20230918	164300	275301389	797	797	797	797	0
219	20230918	164200	275301389	797	797	797	797	0
220	20230918	164100	275301389	797	797	797	797	0
221	20230918	164000	275301389	797	797	797	797	0
222	20230918	163900	275301389	797	797	797	797	0
223	20230918	163800	275301389	797	797	797	797	0
224	20230918	163700	275301389	797	797	797	797	0
225	20230918	163600	275301389	797	797	797	797	0
226	20230918	163500	275301389	797	797	797	797	0
227	20230918	163400	275301389	797	797	797	797	0
228	20230918	163300	275301389	797	797	797	797	0
229	20230918	163200	275301389	797	797	797	797	0
230	20230918	163100	275301389	797	797	797	797	0
231	20230918	163000	275301389	797	797	797	797	0
232	20230918	162900	275301389	797	797	797	797	0
233	20230918	162800	275301389	797	797	797	797	0
234	20230918	162700	275301389	797	797	797	797	0
235	20230918	162600	275301389	797	797	797	797	0
236	20230918	162500	275301389	797	797	797	797	0
237	20230918	162400	275301389	797	797	797	797	0
238	20230918	162300	275301389	797	797	797	797	0
239	20230918	162200	275301389	797	797	797	797	0
240	20230918	162100	275301389	797	797	797	797	0
241	20230918	162000	275301389	797	797	797	797	0
242	20230918	161900	275301389	797	797	797	797	3006
243	20230918	161800	275301389	797	797	797	797	0
244	20230918	161700	275301389	797	797	797	797	0
245	20230918	161600	275301389	797	797	797	797	0
246	20230918	161500	275301389	797	797	797	797	0
247	20230918	161400	275301389	797	797	797	797	0
248	20230918	161300	275301389	797	797	797	797	0
249	20230918	161200	275301389	797	797	797	797	0
250	20230918	161100	275301389	797	797	797	797	0
251	20230918	161000	275301389	797	797	797	797	0
252	20230918	160900	275301389	797	797	797	797	0
253	20230918	160800	275301389	797	797	797	797	0
254	20230918	160700	275301389	797	797	797	797	0
255	20230918	160600	275301389	797	797	797	797	0
256	20230918	160500	275301389	797	797	797	797	0
257	20230918	160400	275301389	797	797	797	797	0
258	20230918	160300	275301389	797	797	797	797	0
259	20230918	160200	275301389	797	797	797	797	0
260	20230918	160100	275301389	797	797	797	797	0
261	20230918	160000	275301389	797	797	797	797	0
262	20230918	155900	275301389	797	797	797	797	0
263	20230918	155800	275301389	797	797	797	797	0
264	20230918	155700	275301389	797	797	797	797	0
265	20230918	155600	275301389	797	797	797	797	0
266	20230918	155500	275301389	797	797	797	797	0
267	20230918	155400	275301389	797	797	797	797	0
268	20230918	155300	275301389	797	797	797	797	0
269	20230918	155200	275301389	797	797	797	797	0
270	20230918	155100	275301389	797	797	797	797	0
271	20230918	155000	275301389	797	797	797	797	0
272	20230918	154900	275301389	797	797	797	797	3006
273	20230918	154800	275301389	797	797	797	797	0
274	20230918	154700	275301389	797	797	797	797	0
275	20230918	154600	275301389	797	797	797	797	0
276	20230918	154500	275301389	797	797	797	797	0
277	20230918	154400	275301389	797	797	797	797	0
278	20230918	154300	275301389	797	797	797	797	0
279	20230918	154200	275301389	797	797	797	797	0
280	20230918	154100	275301389	797	797	797	797	0
281	20230918	154000	275301389	797	797	797	797	0
282	20230918	153900	275301389	797	797	797	797	0
283	20230918	153800	275301389	797	797	797	797	0
284	20230918	153700	275301389	797	797	797	797	0
285	20230918	153600	275301389	797	797	797	797	0
286	20230918	153500	275301389	797	797	797	797	0
287	20230918	153400	275301389	797	797	797	797	0
288	20230918	153300	275301389	797	797	797	797	0
289	20230918	153200	275301389	797	797	797	797	0
290	20230918	153100	275301389	797	797	797	797	0
291	20230918	153000	275301389	797	797	797	797	3006
292	20230918	152900	272905607	798	798	798	798	0
293	20230918	152800	272905607	798	798	798	798	0
294	20230918	152700	272905607	798	798	798	798	0
295	20230918	152600	272905607	798	798	798	798	0
296	20230918	152500	272905607	798	798	798	798	0
297	20230918	152400	272905607	798	798	798	798	0
298	20230918	152300	272905607	798	798	798	798	0
299	20230918	152200	272905607	798	798	798	798	0
300	20230918	152100	272905607	798	798	798	798	0
301	20230918	152000	272905607	798	798	798	798	0
302	20230918	151900	272905607	798	798	798	798	413
303	20230918	151800	272576033	797	797	797	797	1283
304	20230918	151700	271553482	798	798	798	798	0
305	20230918	151600	271553482	798	798	798	798	10
306	20230918	151500	271545502	798	797	798	797	2168
307	20230918	151400	269817601	797	797	797	797	500
308	20230918	151300	269419101	798	797	798	797	956
309	20230918	151200	268657142	797	797	797	797	70
310	20230918	151100	268601352	797	797	797	797	7
311	20230918	151000	268595773	796	796	796	796	69
312	20230918	150900	268540849	796	796	796	796	108
313	20230918	150800	268454881	797	797	797	797	2385
314	20230918	150700	266554036	798	798	798	798	27
315	20230918	150600	266532490	798	798	798	798	288
316	20230918	150500	266302666	798	798	798	798	30
317	20230918	150400	266278726	798	798	798	797	62
318	20230918	150300	266229310	798	798	798	798	12
319	20230918	150200	266219734	798	798	798	798	0
320	20230918	150100	266219734	798	798	798	798	1
321	20230918	150000	266218936	797	799	799	797	4
322	20230918	145900	266215744	798	797	799	797	1778
323	20230918	145800	264798661	797	797	797	797	4
324	20230918	145700	264795473	799	799	799	799	0
325	20230918	145600	264795473	799	799	799	797	261
326	20230918	145500	264587446	797	797	797	797	5300
327	20230918	145400	260363346	798	798	798	798	866
328	20230918	145300	259672278	798	798	798	798	2116
329	20230918	145200	257983710	799	799	799	799	1
330	20230918	145100	257982911	798	798	798	798	2459
331	20230918	145000	256020629	798	798	798	798	128
332	20230918	144900	255918485	797	797	797	797	1441
333	20230918	144800	254770008	797	797	797	797	0
334	20230918	144700	254770008	797	797	797	797	1
335	20230918	144600	254769211	796	799	799	796	2502
336	20230918	144500	252777254	799	799	799	799	1
337	20230918	144400	252776455	796	796	796	796	0
338	20230918	144300	252776455	796	796	796	796	0
339	20230918	144200	252776455	796	796	796	796	0
340	20230918	144100	252776455	796	796	796	796	163
341	20230918	144000	252646707	797	797	797	797	21
342	20230918	143900	252629970	799	796	799	796	441
343	20230918	143800	252278931	797	797	797	797	102
344	20230918	143700	252197637	797	797	797	797	28
345	20230918	143600	252175321	796	797	799	796	5768
346	20230918	143500	247578628	799	798	799	798	119
347	20230918	143400	247483665	798	798	798	798	260
348	20230918	143300	247276185	798	798	798	797	4554
349	20230918	143200	243646561	798	797	798	797	4090
350	20230918	143100	240386741	797	797	797	797	2300
351	20230918	143000	238553641	799	799	799	799	0
352	20230918	142900	238553641	799	798	800	797	417
353	20230918	142800	238221183	798	798	800	798	429
354	20230918	142700	237878821	797	798	798	797	203
355	20230918	142600	237716828	798	798	798	798	1057
356	20230918	142500	236873342	800	800	800	800	0
357	20230918	142400	236873342	800	800	800	799	10
358	20230918	142300	236865343	800	800	800	800	0
359	20230918	142200	236865343	800	799	800	799	244
360	20230918	142100	236670385	799	799	799	799	2
361	20230918	142000	236668787	800	798	800	798	101
362	20230918	141900	236588187	798	798	798	798	101
363	20230918	141800	236507589	798	798	798	798	3588
364	20230918	141700	233644365	798	797	798	797	241
365	20230918	141600	233452079	798	798	798	798	43
366	20230918	141500	233417765	797	797	797	797	2100
367	20230918	141400	231744065	798	798	798	798	20
368	20230918	141300	231728105	798	798	798	798	386
369	20230918	141200	231420077	797	797	797	797	2160
370	20230918	141100	229698557	797	798	798	797	8416
371	20230918	141000	222990993	797	798	798	797	542
372	20230918	140900	222558977	799	800	800	798	311
373	20230918	140800	222310399	798	798	798	798	4
374	20230918	140700	222307207	798	798	798	798	10
375	20230918	140600	222299227	798	798	798	798	0
376	20230918	140500	222299227	798	798	798	798	26
377	20230918	140400	222278479	797	797	797	797	0
378	20230918	140300	222278479	797	797	797	797	620
379	20230918	140200	221784339	799	799	799	799	0
380	20230918	140100	221784339	799	799	799	799	102
381	20230918	140000	221702841	799	799	799	799	0
382	20230918	135900	221702841	799	800	800	799	79
383	20230918	135800	221639703	800	800	800	800	147
384	20230918	135700	221522103	800	800	800	800	64
385	20230918	135600	221470903	800	798	800	798	2
386	20230918	135500	221469305	800	800	800	798	10
387	20230918	135400	221461315	797	799	799	797	3847
388	20230918	135300	218395125	800	800	800	800	5
389	20230918	135200	218391125	800	798	800	798	1007
390	20230918	135100	217587525	798	797	798	797	128
391	20230918	135000	217485508	797	797	797	797	0
392	20230918	134900	217485508	797	797	797	797	1469
393	20230918	134800	216314715	798	798	798	798	1983
394	20230918	134700	214732281	800	800	800	800	20
395	20230918	134600	214716281	800	800	800	800	55
396	20230918	134500	214672281	800	800	800	800	2
397	20230918	134400	214670681	798	798	798	798	210
398	20230918	134300	214503101	798	798	798	798	10
399	20230918	134200	214495121	798	798	798	798	0
400	20230918	134100	214495121	798	798	798	798	1007
401	20230918	134000	213691535	798	800	800	798	10
402	20230918	133900	213683539	800	800	800	800	907
403	20230918	133800	212957939	798	800	800	798	337
404	20230918	133700	212689009	798	798	798	798	0
405	20230918	133600	212689009	798	798	798	798	3
406	20230918	133500	212686615	798	798	798	798	2
407	20230918	133400	212685019	798	798	798	797	22
408	20230918	133300	212667479	798	798	798	798	26
409	20230918	133200	212646731	797	798	798	797	255
410	20230918	133100	212443487	798	798	798	798	7
411	20230918	133000	212437901	798	798	798	798	556
412	20230918	132900	211994213	798	798	798	798	0
413	20230918	132800	211994213	798	798	798	798	0
414	20230918	132700	211994213	798	798	798	798	0
415	20230918	132600	211994213	798	798	798	798	6
416	20230918	132500	211989425	798	798	798	798	59
417	20230918	132400	211942343	800	800	800	800	0
418	20230918	132300	211942343	800	800	800	800	0
419	20230918	132200	211942343	800	800	800	800	0
420	20230918	132100	211942343	800	800	800	800	0
421	20230918	132000	211942343	800	798	800	798	10
422	20230918	131900	211934361	797	797	797	797	0
423	20230918	131800	211934361	797	797	797	797	0
424	20230918	131700	211934361	797	797	797	797	0
425	20230918	131600	211934361	797	797	797	797	230
426	20230918	131500	211751051	797	799	799	797	1000
427	20230918	131400	210953941	800	800	800	800	10
428	20230918	131300	210945941	800	800	800	800	10
429	20230918	131200	210937941	800	800	800	800	0
430	20230918	131100	210937941	800	798	800	798	1055
431	20230918	131000	210096041	798	798	798	798	205
432	20230918	130900	209932451	798	798	798	798	51
433	20230918	130800	209891753	798	798	798	798	152
434	20230918	130700	209770457	798	798	798	798	64
435	20230918	130600	209719385	797	797	797	797	0
436	20230918	130500	209719385	797	798	798	797	1230
437	20230918	130400	208738075	798	798	798	798	2
438	20230918	130300	208736479	798	797	799	797	215
439	20230918	130200	208564972	800	800	800	800	0
440	20230918	130100	208564972	800	800	800	800	0
441	20230918	130000	208564972	800	800	800	800	0
442	20230918	125900	208564972	800	800	800	800	0
443	20230918	125800	208564972	800	800	800	800	1
444	20230918	125700	208564172	800	800	800	800	0
445	20230918	125600	208564172	800	798	800	796	1259
446	20230918	125500	207559369	799	799	799	799	0
447	20230918	125400	207559369	799	799	799	799	0
448	20230918	125300	207559369	799	799	799	799	20
449	20230918	125200	207543389	799	797	799	797	129
450	20230918	125100	207440354	796	796	796	796	0
451	20230918	125000	207440354	796	796	796	796	0
452	20230918	124900	207440354	796	796	796	796	138
453	20230918	124800	207330506	797	797	797	797	14
454	20230918	124700	207319348	797	797	797	796	342
455	20230918	124600	207046987	796	797	797	796	7020
456	20230918	124500	201459047	796	796	796	796	5
457	20230918	124400	201455067	796	796	796	796	13959
458	20230918	124300	190343703	799	797	799	797	70
459	20230918	124200	190287873	797	796	797	796	1473
460	20230918	124100	189114292	797	797	797	797	4312
461	20230918	124000	185677628	798	798	798	798	0
462	20230918	123900	185677628	798	798	798	798	1218
463	20230918	123800	184705664	798	798	798	798	0
464	20230918	123700	184705664	798	798	798	798	0
465	20230918	123600	184705664	798	798	798	798	254
466	20230918	123500	184502972	798	798	798	798	0
467	20230918	123400	184502972	798	799	799	798	204
468	20230918	123300	184339979	798	800	800	798	100
469	20230918	123200	184260175	800	800	800	800	0
470	20230918	123100	184260175	800	800	800	800	32
471	20230918	123000	184234575	800	800	800	800	5
472	20230918	122900	184230575	799	798	799	798	1144
473	20230918	122800	183316529	799	799	799	799	41
474	20230918	122700	183283770	799	799	799	799	2
475	20230918	122600	183282172	799	797	800	797	1005
476	20230918	122500	182478179	798	799	799	798	1298
477	20230918	122400	181441124	799	799	799	799	1000
478	20230918	122300	180642124	799	800	800	799	28
479	20230918	122200	180619745	799	799	799	799	0
480	20230918	122100	180619745	799	799	799	799	100
481	20230918	122000	180539845	799	799	799	799	471
482	20230918	121900	180163516	799	799	799	799	1025
483	20230918	121800	179344541	799	799	799	799	12
484	20230918	121700	179334953	799	799	799	799	1
485	20230918	121600	179334154	798	798	798	798	330
486	20230918	121500	179070814	798	800	800	798	2327
487	20230918	121400	177213866	798	798	800	798	10
488	20230918	121300	177205882	800	800	800	800	2
489	20230918	121200	177204282	800	796	800	796	222
490	20230918	121100	177027566	797	796	797	796	299
491	20230918	121000	176789559	796	797	797	796	10100
492	20230918	120900	168749859	797	797	797	797	5369
493	20230918	120800	164470766	798	797	798	797	1373
494	20230918	120700	163376465	798	799	799	798	1052
495	20230918	120600	162536169	799	799	799	798	1029
496	20230918	120500	161714919	799	799	799	799	30
497	20230918	120400	161690949	799	799	799	799	102
498	20230918	120300	161609451	799	799	799	799	160
499	20230918	120200	161481611	799	799	799	799	192
500	20230918	120100	161328203	799	799	799	799	0
501	20230918	120000	161328203	799	799	799	799	1318
502	20230918	115900	160275121	799	799	799	799	49
503	20230918	115800	160235970	798	798	798	798	0
504	20230918	115700	160235970	798	798	798	798	0
505	20230918	115600	160235970	798	798	798	798	229
506	20230918	115500	160053228	798	799	799	798	286
507	20230918	115400	159824967	799	799	799	799	30
508	20230918	115300	159800997	800	798	800	798	18
509	20230918	115200	159786618	800	799	800	798	6874
510	20230918	115100	154301153	799	799	799	798	237
511	20230918	115000	154111791	799	800	800	799	10741
512	20230918	114900	145529668	800	800	800	800	44
513	20230918	114800	145494468	800	799	800	799	2
514	20230918	114700	145492869	799	800	800	799	2149
515	20230918	114600	143775669	800	800	800	800	263
516	20230918	114500	143565269	800	800	800	800	0
517	20230918	114400	143565269	800	800	800	800	3
518	20230918	114300	143562869	800	800	800	800	0
519	20230918	114200	143562869	800	800	800	800	1456
520	20230918	114100	142398069	801	800	801	800	591
521	20230918	114000	141925268	800	801	801	800	10050
522	20230918	113900	133884927	801	801	801	801	59
523	20230918	113800	133837668	801	801	801	801	150
524	20230918	113700	133717518	801	801	801	801	52
525	20230918	113600	133675866	801	801	801	801	1
526	20230918	113500	133675065	801	801	801	801	9
527	20230918	113400	133667856	801	800	801	800	445
528	20230918	113300	133311855	800	801	801	800	7500
529	20230918	113200	127310385	801	801	801	801	1800
530	20230918	113100	125868585	802	802	802	802	6
531	20230918	113000	125863773	804	804	804	804	0
532	20230918	112900	125863773	804	804	804	804	0
533	20230918	112800	125863773	804	804	804	804	1
534	20230918	112700	125862969	802	802	802	802	0
535	20230918	112600	125862969	802	801	802	801	443
536	20230918	112500	125507896	802	802	802	802	0
537	20230918	112400	125507896	802	802	802	802	5
538	20230918	112300	125503886	802	802	802	802	0
539	20230918	112200	125503886	802	802	802	802	324
540	20230918	112100	125244038	803	806	806	803	4
541	20230918	112000	125240819	803	804	806	803	7
542	20230918	111900	125235189	806	806	806	800	1101
543	20230918	111800	124353783	800	803	803	800	31387
544	20230918	111700	99211113	803	806	806	803	300
545	20230918	111600	98970195	806	806	806	806	881
546	20230918	111500	98260109	806	806	806	806	0
547	20230918	111400	98260109	806	804	806	804	701
548	20230918	111300	97696503	803	803	803	803	105
549	20230918	111200	97612188	804	803	804	803	81
550	20230918	111100	97547079	803	803	803	803	0
551	20230918	111000	97547079	803	803	803	803	0
552	20230918	110900	97547079	803	803	803	803	0
553	20230918	110800	97547079	803	803	803	803	0
554	20230918	110700	97547079	803	803	803	803	0
555	20230918	110600	97547079	803	803	803	803	2
556	20230918	110500	97545473	803	803	803	803	3
557	20230918	110400	97543064	802	802	802	802	1
558	20230918	110300	97542262	803	803	803	803	1130
559	20230918	110200	96634872	803	803	803	803	622
560	20230918	110100	96135406	803	803	803	803	111
561	20230918	110000	96046273	804	804	804	804	186
562	20230918	105900	95896729	804	804	804	804	0
563	20230918	105800	95896729	804	804	804	804	10
564	20230918	105700	95888689	804	804	804	804	10
565	20230918	105600	95880649	804	804	804	803	1044
566	20230918	105500	95042266	803	804	804	803	1248
567	20230918	105400	94040064	803	803	803	803	0
568	20230918	105300	94040064	803	803	803	803	20
569	20230918	105200	94024004	803	803	803	803	0
570	20230918	105100	94024004	803	803	803	803	100
571	20230918	105000	93943704	803	803	803	803	200
572	20230918	104900	93783104	803	803	803	803	555
573	20230918	104800	93337439	803	803	803	803	0
574	20230918	104700	93337439	803	803	803	803	100
575	20230918	104600	93257139	804	804	804	804	0
576	20230918	104500	93257139	804	804	804	804	0
577	20230918	104400	93257139	804	804	804	804	0
578	20230918	104300	93257139	804	803	804	803	662
579	20230918	104200	92724893	803	803	803	803	103
580	20230918	104100	92642184	803	803	803	803	0
581	20230918	104000	92642184	803	803	803	803	3
582	20230918	103900	92639775	802	802	802	802	0
583	20230918	103800	92639775	802	802	802	802	0
584	20230918	103700	92639775	802	802	802	802	11
585	20230918	103600	92630953	802	802	802	802	28
586	20230918	103500	92608497	802	802	802	802	1000
587	20230918	103400	91806497	802	802	802	802	2033
588	20230918	103300	90176031	802	802	802	802	0
589	20230918	103200	90176031	802	803	803	802	6382
590	20230918	103100	85057658	803	803	803	803	6
591	20230918	103000	85052840	802	802	802	802	0
592	20230918	102900	85052840	802	801	802	801	486
593	20230918	102800	84663108	802	802	802	802	54
594	20230918	102700	84619800	801	801	801	801	0
595	20230918	102600	84619800	801	801	801	801	1
596	20230918	102500	84618999	802	803	803	802	105
597	20230918	102400	84534787	802	802	802	802	897
598	20230918	102300	83815393	802	802	802	802	10
599	20230918	102200	83807373	802	803	803	802	2286
600	20230918	102100	81971977	803	803	803	803	0
601	20230918	102000	81971977	803	803	803	803	49
602	20230918	101900	81932630	801	801	801	801	0
603	20230918	101800	81932630	801	803	803	801	1151
604	20230918	101700	81009752	802	803	803	802	994
605	20230918	101600	80212562	802	803	803	802	3558
606	20230918	101500	77358046	803	803	803	803	0
607	20230918	101400	77358046	803	803	803	803	10
608	20230918	101300	77350016	804	803	804	803	281
609	20230918	101200	77124363	803	803	803	803	60
610	20230918	101100	77076183	804	804	804	804	0
611	20230918	101000	77076183	804	805	805	804	128
612	20230918	100900	76973251	805	804	805	804	84
613	20230918	100800	76905709	804	804	804	804	19
614	20230918	100700	76890433	804	804	804	804	0
615	20230918	100600	76890433	804	804	804	804	329
616	20230918	100500	76625917	804	804	804	804	0
617	20230918	100400	76625917	804	803	804	803	288
618	20230918	100300	76394565	804	804	804	804	1
619	20230918	100200	76393761	804	804	804	804	0
620	20230918	100100	76393761	804	804	804	803	7
621	20230918	100000	76388134	804	804	804	804	0
622	20230918	095900	76388134	804	802	804	801	8220
623	20230918	095800	69803449	801	801	801	801	0
624	20230918	095700	69803449	801	801	801	801	0
625	20230918	095600	69803449	801	801	801	801	16
626	20230918	095500	69790633	802	802	802	802	24
627	20230918	095400	69771385	802	802	802	802	0
628	20230918	095300	69771385	802	802	803	801	5937
629	20230918	095200	65009296	802	803	803	802	634
630	20230918	095100	64500778	803	804	807	803	1308
631	20230918	095000	63450144	806	806	806	806	40
632	20230918	094900	63417904	807	807	807	807	5
633	20230918	094800	63413869	807	807	807	807	0
634	20230918	094700	63413869	807	807	807	807	18
635	20230918	094600	63399343	807	807	807	807	0
636	20230918	094500	63399343	807	807	807	807	5
637	20230918	094400	63395308	807	807	807	807	20
638	20230918	094300	63379168	807	807	807	807	0
639	20230918	094200	63379168	807	807	807	807	65
640	20230918	094100	63326713	807	805	807	801	10018
641	20230918	094000	55292938	807	807	807	807	0
642	20230918	093900	55292938	807	807	807	807	2
643	20230918	093800	55291324	808	808	808	808	15
644	20230918	093700	55279204	808	808	808	808	60
645	20230918	093600	55230724	808	808	808	808	0
646	20230918	093500	55230724	808	808	808	808	178
647	20230918	093400	55086900	808	804	808	803	312
648	20230918	093300	54836024	804	804	804	804	14
649	20230918	093200	54824768	804	804	804	804	2
650	20230918	093100	54823160	804	802	804	802	2716
651	20230918	093000	52644320	802	802	802	802	108
652	20230918	092900	52557704	802	802	802	802	236
653	20230918	092800	52368432	802	802	802	801	969
654	20230918	092700	51592261	801	801	802	801	291
655	20230918	092600	51359116	802	802	802	801	926
656	20230918	092500	50617334	802	802	802	802	1
657	20230918	092400	50616532	801	801	801	801	0
658	20230918	092300	50616532	801	802	802	801	8661
659	20230918	092200	43674318	803	803	803	803	233
660	20230918	092100	43487219	802	802	802	802	7000
661	20230918	092000	37873219	804	805	805	801	21935
662	20230918	091900	20232640	805	808	808	805	8849
663	20230918	091800	13100032	810	810	810	810	0
664	20230918	091700	13100032	810	808	810	808	622
665	20230918	091600	12596214	807	807	807	807	0
666	20230918	091500	12596214	807	810	810	807	724
667	20230918	091400	12011398	810	810	810	810	7
668	20230918	091300	12005728	810	810	810	810	0
669	20230918	091200	12005728	810	810	810	810	0
670	20230918	091100	12005728	810	810	810	810	354
671	20230918	091000	11718988	810	810	810	810	14
672	20230918	090900	11707648	810	810	810	810	126
673	20230918	090800	11605588	810	810	810	805	7747
674	20230918	090700	5348941	815	815	815	815	1
675	20230918	090600	5348126	810	810	810	810	30
676	20230918	090500	5323826	810	810	810	810	220
677	20230918	090400	5145626	816	810	816	810	533
678	20230918	090300	4713890	817	809	817	809	3287
679	20230918	090200	2054699	809	809	809	809	1140
680	20230918	090100	1132439	810	815	815	810	574
681	20230918	090000	664995	815	818	818	815	813