KissMeData/019590/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	185800	339277718	981	981	981	981	11336
3	20230913	185700	339277718	981	981	981	981	0
4	20230913	185600	339277718	981	981	981	981	0
5	20230913	185500	339277718	981	981	981	981	0
6	20230913	185400	339277718	981	981	981	981	0
7	20230913	185300	339277718	981	981	981	981	0
8	20230913	185200	339277718	981	981	981	981	0
9	20230913	185100	339277718	981	981	981	981	0
10	20230913	185000	339277718	981	981	981	981	0
11	20230913	184900	339277718	981	981	981	981	0
12	20230913	184800	339277718	981	981	981	981	0
13	20230913	184700	339277718	981	981	981	981	0
14	20230913	184600	339277718	981	981	981	981	0
15	20230913	184500	339277718	981	981	981	981	0
16	20230913	184400	339277718	981	981	981	981	0
17	20230913	184300	339277718	981	981	981	981	0
18	20230913	184200	339277718	981	981	981	981	0
19	20230913	184100	339277718	981	981	981	981	0
20	20230913	184000	339277718	981	981	981	981	0
21	20230913	183900	339277718	981	981	981	981	0
22	20230913	183800	339277718	981	981	981	981	0
23	20230913	183700	339277718	981	981	981	981	0
24	20230913	183600	339277718	981	981	981	981	0
25	20230913	183500	339277718	981	981	981	981	0
26	20230913	183400	339277718	981	981	981	981	0
27	20230913	183300	339277718	981	981	981	981	0
28	20230913	183200	339277718	981	981	981	981	0
29	20230913	183100	339277718	981	981	981	981	0
30	20230913	183000	339277718	981	981	981	981	0
31	20230913	182900	339277718	981	981	981	981	0
32	20230913	182800	339277718	981	981	981	981	11336
33	20230913	182700	339277718	981	981	981	981	0
34	20230913	182600	339277718	981	981	981	981	0
35	20230913	182500	339277718	981	981	981	981	0
36	20230913	182400	339277718	981	981	981	981	0
37	20230913	182300	339277718	981	981	981	981	0
38	20230913	182200	339277718	981	981	981	981	0
39	20230913	182100	339277718	981	981	981	981	0
40	20230913	182000	339277718	981	981	981	981	0
41	20230913	181900	339277718	981	981	981	981	0
42	20230913	181800	339277718	981	981	981	981	0
43	20230913	181700	339277718	981	981	981	981	0
44	20230913	181600	339277718	981	981	981	981	0
45	20230913	181500	339277718	981	981	981	981	0
46	20230913	181400	339277718	981	981	981	981	0
47	20230913	181300	339277718	981	981	981	981	0
48	20230913	181200	339277718	981	981	981	981	0
49	20230913	181100	339277718	981	981	981	981	0
50	20230913	181000	339277718	981	981	981	981	0
51	20230913	180900	339277718	981	981	981	981	0
52	20230913	180800	339277718	981	981	981	981	0
53	20230913	180700	339277718	981	981	981	981	0
54	20230913	180600	339277718	981	981	981	981	0
55	20230913	180500	339277718	981	981	981	981	0
56	20230913	180400	339277718	981	981	981	981	0
57	20230913	180300	339277718	981	981	981	981	0
58	20230913	180200	339277718	981	981	981	981	0
59	20230913	180100	339277718	981	981	981	981	0
60	20230913	180000	339277718	981	981	981	981	0
61	20230913	175900	339277718	981	981	981	981	0
62	20230913	175800	339277718	981	981	981	981	11336
63	20230913	175700	339277718	981	981	981	981	0
64	20230913	175600	339277718	981	981	981	981	0
65	20230913	175500	339277718	981	981	981	981	0
66	20230913	175400	339277718	981	981	981	981	0
67	20230913	175300	339277718	981	981	981	981	0
68	20230913	175200	339277718	981	981	981	981	0
69	20230913	175100	339277718	981	981	981	981	0
70	20230913	175000	339277718	981	981	981	981	0
71	20230913	174900	339277718	981	981	981	981	0
72	20230913	174800	339277718	981	981	981	981	0
73	20230913	174700	339277718	981	981	981	981	0
74	20230913	174600	339277718	981	981	981	981	0
75	20230913	174500	339277718	981	981	981	981	0
76	20230913	174400	339277718	981	981	981	981	0
77	20230913	174300	339277718	981	981	981	981	0
78	20230913	174200	339277718	981	981	981	981	0
79	20230913	174100	339277718	981	981	981	981	0
80	20230913	174000	339277718	981	981	981	981	0
81	20230913	173900	339277718	981	981	981	981	0
82	20230913	173800	339277718	981	981	981	981	0
83	20230913	173700	339277718	981	981	981	981	0
84	20230913	173600	339277718	981	981	981	981	0
85	20230913	173500	339277718	981	981	981	981	0
86	20230913	173400	339277718	981	981	981	981	0
87	20230913	173300	339277718	981	981	981	981	0
88	20230913	173200	339277718	981	981	981	981	0
89	20230913	173100	339277718	981	981	981	981	0
90	20230913	173000	339277718	981	981	981	981	0
91	20230913	172900	339277718	981	981	981	981	0
92	20230913	172800	339277718	981	981	981	981	11336
93	20230913	172700	339277718	981	981	981	981	0
94	20230913	172600	339277718	981	981	981	981	0
95	20230913	172500	339277718	981	981	981	981	0
96	20230913	172400	339277718	981	981	981	981	0
97	20230913	172300	339277718	981	981	981	981	0
98	20230913	172200	339277718	981	981	981	981	0
99	20230913	172100	339277718	981	981	981	981	0
100	20230913	172000	339277718	981	981	981	981	0
101	20230913	171900	339277718	981	981	981	981	0
102	20230913	171800	339277718	981	981	981	981	0
103	20230913	171700	339277718	981	981	981	981	0
104	20230913	171600	339277718	981	981	981	981	0
105	20230913	171500	339277718	981	981	981	981	0
106	20230913	171400	339277718	981	981	981	981	0
107	20230913	171300	339277718	981	981	981	981	0
108	20230913	171200	339277718	981	981	981	981	0
109	20230913	171100	339277718	981	981	981	981	0
110	20230913	171000	339277718	981	981	981	981	0
111	20230913	170900	339277718	981	981	981	981	0
112	20230913	170800	339277718	981	981	981	981	0
113	20230913	170700	339277718	981	981	981	981	0
114	20230913	170600	339277718	981	981	981	981	0
115	20230913	170500	339277718	981	981	981	981	0
116	20230913	170400	339277718	981	981	981	981	0
117	20230913	170300	339277718	981	981	981	981	0
118	20230913	170200	339277718	981	981	981	981	0
119	20230913	170100	339277718	981	981	981	981	0
120	20230913	170000	339277718	981	981	981	981	0
121	20230913	165900	339277718	981	981	981	981	0
122	20230913	165800	339277718	981	981	981	981	11336
123	20230913	165700	339277718	981	981	981	981	0
124	20230913	165600	339277718	981	981	981	981	0
125	20230913	165500	339277718	981	981	981	981	0
126	20230913	165400	339277718	981	981	981	981	0
127	20230913	165300	339277718	981	981	981	981	0
128	20230913	165200	339277718	981	981	981	981	0
129	20230913	165100	339277718	981	981	981	981	0
130	20230913	165000	339277718	981	981	981	981	0
131	20230913	164900	339277718	981	981	981	981	0
132	20230913	164800	339277718	981	981	981	981	0
133	20230913	164700	339277718	981	981	981	981	0
134	20230913	164600	339277718	981	981	981	981	0
135	20230913	164500	339277718	981	981	981	981	0
136	20230913	164400	339277718	981	981	981	981	0
137	20230913	164300	339277718	981	981	981	981	0
138	20230913	164200	339277718	981	981	981	981	0
139	20230913	164100	339277718	981	981	981	981	0
140	20230913	164000	339277718	981	981	981	981	0
141	20230913	163900	339277718	981	981	981	981	0
142	20230913	163800	339277718	981	981	981	981	0
143	20230913	163700	339277718	981	981	981	981	0
144	20230913	163600	339277718	981	981	981	981	0
145	20230913	163500	339277718	981	981	981	981	0
146	20230913	163400	339277718	981	981	981	981	0
147	20230913	163300	339277718	981	981	981	981	0
148	20230913	163200	339277718	981	981	981	981	0
149	20230913	163100	339277718	981	981	981	981	0
150	20230913	163000	339277718	981	981	981	981	0
151	20230913	162900	339277718	981	981	981	981	0
152	20230913	162800	339277718	981	981	981	981	11336
153	20230913	162700	339277718	981	981	981	981	0
154	20230913	162600	339277718	981	981	981	981	0
155	20230913	162500	339277718	981	981	981	981	0
156	20230913	162400	339277718	981	981	981	981	0
157	20230913	162300	339277718	981	981	981	981	0
158	20230913	162200	339277718	981	981	981	981	0
159	20230913	162100	339277718	981	981	981	981	0
160	20230913	162000	339277718	981	981	981	981	0
161	20230913	161900	339277718	981	981	981	981	0
162	20230913	161800	339277718	981	981	981	981	0
163	20230913	161700	339277718	981	981	981	981	0
164	20230913	161600	339277718	981	981	981	981	0
165	20230913	161500	339277718	981	981	981	981	0
166	20230913	161400	339277718	981	981	981	981	0
167	20230913	161300	339277718	981	981	981	981	0
168	20230913	161200	339277718	981	981	981	981	0
169	20230913	161100	339277718	981	981	981	981	0
170	20230913	161000	339277718	981	981	981	981	0
171	20230913	160900	339277718	981	981	981	981	0
172	20230913	160800	339277718	981	981	981	981	0
173	20230913	160700	339277718	981	981	981	981	0
174	20230913	160600	339277718	981	981	981	981	0
175	20230913	160500	339277718	981	981	981	981	0
176	20230913	160400	339277718	981	981	981	981	0
177	20230913	160300	339277718	981	981	981	981	0
178	20230913	160200	339277718	981	981	981	981	0
179	20230913	160100	339277718	981	981	981	981	0
180	20230913	160000	339277718	981	981	981	981	0
181	20230913	155900	339277718	981	981	981	981	0
182	20230913	155800	339277718	981	981	981	981	11336
183	20230913	155700	339277718	981	981	981	981	0
184	20230913	155600	339277718	981	981	981	981	0
185	20230913	155500	339277718	981	981	981	981	0
186	20230913	155400	339277718	981	981	981	981	0
187	20230913	155300	339277718	981	981	981	981	0
188	20230913	155200	339277718	981	981	981	981	0
189	20230913	155100	339277718	981	981	981	981	0
190	20230913	155000	339277718	981	981	981	981	0
191	20230913	154900	339277718	981	981	981	981	0
192	20230913	154800	339277718	981	981	981	981	0
193	20230913	154700	339277718	981	981	981	981	0
194	20230913	154600	339277718	981	981	981	981	0
195	20230913	154500	339277718	981	981	981	981	0
196	20230913	154400	339277718	981	981	981	981	0
197	20230913	154300	339277718	981	981	981	981	0
198	20230913	154200	339277718	981	981	981	981	0
199	20230913	154100	339277718	981	981	981	981	0
200	20230913	154000	339277718	981	981	981	981	0
201	20230913	153900	339277718	981	981	981	981	0
202	20230913	153800	339277718	981	981	981	981	0
203	20230913	153700	339277718	981	981	981	981	0
204	20230913	153600	339277718	981	981	981	981	0
205	20230913	153500	339277718	981	981	981	981	0
206	20230913	153400	339277718	981	981	981	981	0
207	20230913	153300	339277718	981	981	981	981	0
208	20230913	153200	339277718	981	981	981	981	0
209	20230913	153100	339277718	981	981	981	981	0
210	20230913	153000	339277718	981	981	981	981	11336
211	20230913	152900	328157102	979	979	979	979	0
212	20230913	152800	328157102	979	979	979	979	0
213	20230913	152700	328157102	979	979	979	979	0
214	20230913	152600	328157102	979	979	979	979	0
215	20230913	152500	328157102	979	979	979	979	0
216	20230913	152400	328157102	979	979	979	979	0
217	20230913	152300	328157102	979	979	979	979	0
218	20230913	152200	328157102	979	979	979	979	0
219	20230913	152100	328157102	979	979	979	979	0
220	20230913	152000	328157102	979	979	979	979	0
221	20230913	151900	328157102	979	979	979	979	11
222	20230913	151800	328146333	979	979	979	979	10
223	20230913	151700	328136543	979	974	979	972	1112
224	20230913	151600	327054419	979	979	979	979	0
225	20230913	151500	327054419	979	979	979	979	0
226	20230913	151400	327054419	979	979	979	979	0
227	20230913	151300	327054419	979	979	979	979	0
228	20230913	151200	327054419	979	979	979	979	98
229	20230913	151100	326958477	980	980	980	980	0
230	20230913	151000	326958477	980	980	980	980	0
231	20230913	150900	326958477	980	980	980	980	0
232	20230913	150800	326958477	980	980	980	980	0
233	20230913	150700	326958477	980	974	980	974	1148
234	20230913	150600	325835832	973	973	973	973	1323
235	20230913	150500	324548553	973	974	974	973	1802
236	20230913	150400	322794702	974	978	978	974	1757
237	20230913	150300	321082621	975	976	977	975	401
238	20230913	150200	320691306	974	974	974	974	500
239	20230913	150100	320204306	977	974	977	974	6
240	20230913	150000	320198459	974	977	977	974	37
241	20230913	145900	320162418	975	975	975	975	666
242	20230913	145800	319513068	975	976	977	975	45
243	20230913	145700	319469181	974	974	974	974	1
244	20230913	145600	319468207	978	974	978	974	434
245	20230913	145500	319045472	977	974	978	974	1244
246	20230913	145400	317833352	979	974	979	974	178
247	20230913	145300	317659915	974	974	974	974	18
248	20230913	145200	317642383	974	974	974	974	1
249	20230913	145100	317641409	972	972	972	972	0
250	20230913	145000	317641409	972	972	974	972	277
251	20230913	144900	317372160	972	973	973	972	103
252	20230913	144800	317271944	976	976	976	976	0
253	20230913	144700	317271944	976	976	976	976	0
254	20230913	144600	317271944	976	976	976	976	0
255	20230913	144500	317271944	976	976	976	976	1
256	20230913	144400	317270968	974	974	974	974	0
257	20230913	144300	317270968	974	977	977	974	110
258	20230913	144200	317163798	978	978	978	978	0
259	20230913	144100	317163798	978	978	978	978	300
260	20230913	144000	316870398	978	978	978	978	6
261	20230913	143900	316864530	980	980	980	980	0
262	20230913	143800	316864530	980	980	980	980	0
263	20230913	143700	316864530	980	980	980	980	0
264	20230913	143600	316864530	980	980	980	980	0
265	20230913	143500	316864530	980	980	980	980	0
266	20230913	143400	316864530	980	980	980	980	1
267	20230913	143300	316863550	974	972	974	972	4598
268	20230913	143200	312388102	973	973	973	973	0
269	20230913	143100	312388102	973	973	973	973	0
270	20230913	143000	312388102	973	973	973	973	0
271	20230913	142900	312388102	973	973	973	973	0
272	20230913	142800	312388102	973	973	973	973	0
273	20230913	142700	312388102	973	973	973	973	0
274	20230913	142600	312388102	973	973	973	973	0
275	20230913	142500	312388102	973	973	973	973	0
276	20230913	142400	312388102	973	973	973	973	0
277	20230913	142300	312388102	973	973	973	973	0
278	20230913	142200	312388102	973	973	973	973	0
279	20230913	142100	312388102	973	973	973	973	0
280	20230913	142000	312388102	973	973	973	970	503
281	20230913	141900	311900186	970	970	970	970	265
282	20230913	141800	311643136	973	973	973	973	0
283	20230913	141700	311643136	973	973	973	973	0
284	20230913	141600	311643136	973	973	973	973	0
285	20230913	141500	311643136	973	973	973	973	0
286	20230913	141400	311643136	973	973	973	973	51
287	20230913	141300	311593513	974	974	974	974	0
288	20230913	141200	311593513	974	974	974	974	0
289	20230913	141100	311593513	974	974	974	974	0
290	20230913	141000	311593513	974	974	974	974	0
291	20230913	140900	311593513	974	974	974	974	0
292	20230913	140800	311593513	974	974	974	974	0
293	20230913	140700	311593513	974	974	974	974	0
294	20230913	140600	311593513	974	974	974	974	0
295	20230913	140500	311593513	974	974	974	974	0
296	20230913	140400	311593513	974	974	974	974	0
297	20230913	140300	311593513	974	974	974	974	0
298	20230913	140200	311593513	974	974	974	974	0
299	20230913	140100	311593513	974	974	974	974	0
300	20230913	140000	311593513	974	974	974	974	0
301	20230913	135900	311593513	974	974	974	974	0
302	20230913	135800	311593513	974	974	974	974	0
303	20230913	135700	311593513	974	974	974	968	501
304	20230913	135600	311106974	971	971	971	971	0
305	20230913	135500	311106974	971	970	971	970	1789
306	20230913	135400	309370255	971	971	971	971	0
307	20230913	135300	309370255	971	971	971	971	0
308	20230913	135200	309370255	971	971	971	971	0
309	20230913	135100	309370255	971	971	971	971	0
310	20230913	135000	309370255	971	971	971	971	0
311	20230913	134900	309370255	971	971	971	971	0
312	20230913	134800	309370255	971	971	971	971	0
313	20230913	134700	309370255	971	971	971	971	0
314	20230913	134600	309370255	971	971	971	971	0
315	20230913	134500	309370255	971	971	971	971	0
316	20230913	134400	309370255	971	971	971	971	0
317	20230913	134300	309370255	971	971	971	971	0
318	20230913	134200	309370255	971	971	971	971	0
319	20230913	134100	309370255	971	971	971	971	0
320	20230913	134000	309370255	971	971	971	971	0
321	20230913	133900	309370255	971	971	971	971	0
322	20230913	133800	309370255	971	971	971	971	0
323	20230913	133700	309370255	971	971	971	971	0
324	20230913	133600	309370255	971	971	971	971	0
325	20230913	133500	309370255	971	971	971	971	0
326	20230913	133400	309370255	971	971	971	971	0
327	20230913	133300	309370255	971	971	971	971	0
328	20230913	133200	309370255	971	967	971	967	301
329	20230913	133100	309079184	971	971	971	971	0
330	20230913	133000	309079184	971	971	971	971	0
331	20230913	132900	309079184	971	971	971	971	1
332	20230913	132800	309078213	970	970	970	970	2
333	20230913	132700	309076273	971	971	971	971	1
334	20230913	132600	309075302	969	969	969	969	0
335	20230913	132500	309075302	969	969	969	969	0
336	20230913	132400	309075302	969	969	969	969	0
337	20230913	132300	309075302	969	969	969	969	0
338	20230913	132200	309075302	969	971	971	969	919
339	20230913	132100	308184789	969	969	969	969	82
340	20230913	132000	308105331	969	969	969	969	0
341	20230913	131900	308105331	969	969	969	969	0
342	20230913	131800	308105331	969	969	969	969	0
343	20230913	131700	308105331	969	969	969	969	0
344	20230913	131600	308105331	969	969	969	969	0
345	20230913	131500	308105331	969	969	969	969	0
346	20230913	131400	308105331	969	969	969	969	0
347	20230913	131300	308105331	969	969	969	969	0
348	20230913	131200	308105331	969	969	969	969	0
349	20230913	131100	308105331	969	969	969	969	0
350	20230913	131000	308105331	969	969	969	969	0
351	20230913	130900	308105331	969	969	969	969	0
352	20230913	130800	308105331	969	969	969	969	0
353	20230913	130700	308105331	969	969	969	969	0
354	20230913	130600	308105331	969	969	969	969	0
355	20230913	130500	308105331	969	969	969	969	0
356	20230913	130400	308105331	969	969	969	969	0
357	20230913	130300	308105331	969	969	969	969	0
358	20230913	130200	308105331	969	969	969	969	0
359	20230913	130100	308105331	969	969	969	969	0
360	20230913	130000	308105331	969	969	969	969	0
361	20230913	125900	308105331	969	969	969	969	0
362	20230913	125800	308105331	969	969	969	969	0
363	20230913	125700	308105331	969	969	969	969	0
364	20230913	125600	308105331	969	969	969	969	0
365	20230913	125500	308105331	969	969	969	969	924
366	20230913	125400	307209975	969	969	969	969	1
367	20230913	125300	307209006	969	969	969	969	0
368	20230913	125200	307209006	969	969	969	969	0
369	20230913	125100	307209006	969	969	969	969	0
370	20230913	125000	307209006	969	969	969	969	0
371	20230913	124900	307209006	969	969	969	969	0
372	20230913	124800	307209006	969	969	969	969	0
373	20230913	124700	307209006	969	969	969	969	0
374	20230913	124600	307209006	969	969	969	969	0
375	20230913	124500	307209006	969	969	969	969	0
376	20230913	124400	307209006	969	969	969	969	0
377	20230913	124300	307209006	969	969	969	969	0
378	20230913	124200	307209006	969	969	969	969	0
379	20230913	124100	307209006	969	969	969	969	1
380	20230913	124000	307208037	964	964	964	964	50
381	20230913	123900	307159837	969	969	969	969	0
382	20230913	123800	307159837	969	969	969	969	0
383	20230913	123700	307159837	969	969	969	969	0
384	20230913	123600	307159837	969	969	969	969	0
385	20230913	123500	307159837	969	969	969	969	0
386	20230913	123400	307159837	969	969	969	969	0
387	20230913	123300	307159837	969	969	969	969	0
388	20230913	123200	307159837	969	969	969	969	0
389	20230913	123100	307159837	969	969	969	969	0
390	20230913	123000	307159837	969	969	969	969	0
391	20230913	122900	307159837	969	969	969	969	1
392	20230913	122800	307158868	968	968	968	968	0
393	20230913	122700	307158868	968	967	968	967	144
394	20230913	122600	307019600	968	968	968	968	0
395	20230913	122500	307019600	968	968	968	968	0
396	20230913	122400	307019600	968	968	968	968	0
397	20230913	122300	307019600	968	968	968	968	0
398	20230913	122200	307019600	968	968	968	968	0
399	20230913	122100	307019600	968	968	968	968	0
400	20230913	122000	307019600	968	968	968	968	0
401	20230913	121900	307019600	968	968	968	968	0
402	20230913	121800	307019600	968	968	968	968	15
403	20230913	121700	307005080	968	968	968	968	0
404	20230913	121600	307005080	968	968	968	968	0
405	20230913	121500	307005080	968	968	968	968	0
406	20230913	121400	307005080	968	968	968	968	0
407	20230913	121300	307005080	968	968	968	968	1
408	20230913	121200	307004112	963	963	963	963	0
409	20230913	121100	307004112	963	963	963	963	0
410	20230913	121000	307004112	963	963	963	963	0
411	20230913	120900	307004112	963	963	963	963	0
412	20230913	120800	307004112	963	963	963	963	0
413	20230913	120700	307004112	963	963	963	963	3988
414	20230913	120600	303163668	967	967	967	967	0
415	20230913	120500	303163668	967	967	967	967	0
416	20230913	120400	303163668	967	967	967	967	1
417	20230913	120300	303162701	969	969	969	969	0
418	20230913	120200	303162701	969	969	969	969	0
419	20230913	120100	303162701	969	969	969	969	0
420	20230913	120000	303162701	969	969	969	969	0
421	20230913	115900	303162701	969	969	969	969	0
422	20230913	115800	303162701	969	969	969	969	0
423	20230913	115700	303162701	969	969	969	969	0
424	20230913	115600	303162701	969	969	969	969	0
425	20230913	115500	303162701	969	969	969	969	0
426	20230913	115400	303162701	969	969	969	969	0
427	20230913	115300	303162701	969	969	969	969	0
428	20230913	115200	303162701	969	969	969	969	0
429	20230913	115100	303162701	969	969	969	969	0
430	20230913	115000	303162701	969	969	969	969	0
431	20230913	114900	303162701	969	969	969	969	1
432	20230913	114800	303161732	965	966	966	965	7965
433	20230913	114700	295475504	967	967	967	967	35
434	20230913	114600	295441659	967	967	967	967	0
435	20230913	114500	295441659	967	967	967	967	0
436	20230913	114400	295441659	967	967	967	967	0
437	20230913	114300	295441659	967	969	969	967	1001
438	20230913	114200	294471692	969	969	969	969	0
439	20230913	114100	294471692	969	969	969	969	0
440	20230913	114000	294471692	969	969	969	969	0
441	20230913	113900	294471692	969	969	969	969	0
442	20230913	113800	294471692	969	969	969	969	0
443	20230913	113700	294471692	969	969	969	969	0
444	20230913	113600	294471692	969	969	969	969	1
445	20230913	113500	294470723	969	969	969	969	0
446	20230913	113400	294470723	969	969	969	969	0
447	20230913	113300	294470723	969	969	969	969	0
448	20230913	113200	294470723	969	969	969	969	0
449	20230913	113100	294470723	969	969	969	969	0
450	20230913	113000	294470723	969	969	969	969	0
451	20230913	112900	294470723	969	969	969	969	0
452	20230913	112800	294470723	969	969	969	969	0
453	20230913	112700	294470723	969	969	969	969	0
454	20230913	112600	294470723	969	969	969	969	0
455	20230913	112500	294470723	969	969	969	969	0
456	20230913	112400	294470723	969	969	969	969	0
457	20230913	112300	294470723	969	969	969	969	0
458	20230913	112200	294470723	969	969	969	969	0
459	20230913	112100	294470723	969	969	969	969	0
460	20230913	112000	294470723	969	969	969	969	0
461	20230913	111900	294470723	969	969	969	969	0
462	20230913	111800	294470723	969	969	969	969	0
463	20230913	111700	294470723	969	969	969	969	2228
464	20230913	111600	292311791	969	969	969	969	0
465	20230913	111500	292311791	969	971	971	969	320
466	20230913	111400	292001516	973	973	973	973	0
467	20230913	111300	292001516	973	973	973	973	0
468	20230913	111200	292001516	973	973	973	973	0
469	20230913	111100	292001516	973	973	973	973	0
470	20230913	111000	292001516	973	973	973	973	0
471	20230913	110900	292001516	973	973	973	973	0
472	20230913	110800	292001516	973	973	973	973	0
473	20230913	110700	292001516	973	973	973	973	1
474	20230913	110600	292000543	970	970	970	970	150
475	20230913	110500	291855043	973	973	973	973	0
476	20230913	110400	291855043	973	973	973	973	0
477	20230913	110300	291855043	973	973	973	973	1
478	20230913	110200	291854070	969	969	970	969	304
479	20230913	110100	291559493	969	969	969	969	2882
480	20230913	110000	288766835	969	969	969	969	0
481	20230913	105900	288766835	969	969	969	969	0
482	20230913	105800	288766835	969	969	969	969	0
483	20230913	105700	288766835	969	969	969	969	0
484	20230913	105600	288766835	969	969	969	969	0
485	20230913	105500	288766835	969	969	969	969	0
486	20230913	105400	288766835	969	969	969	969	0
487	20230913	105300	288766835	969	969	969	969	0
488	20230913	105200	288766835	969	969	969	969	0
489	20230913	105100	288766835	969	969	969	969	1
490	20230913	105000	288765866	972	972	972	972	0
491	20230913	104900	288765866	972	972	972	972	0
492	20230913	104800	288765866	972	972	972	972	0
493	20230913	104700	288765866	972	972	972	972	1
494	20230913	104600	288764894	962	967	967	962	800
495	20230913	104500	287994263	967	967	967	967	2184
496	20230913	104400	285882335	978	973	978	973	1600
497	20230913	104300	284319135	965	965	965	965	0
498	20230913	104200	284319135	965	965	965	965	0
499	20230913	104100	284319135	965	969	969	965	35990
500	20230913	104000	249577621	977	977	977	977	0
501	20230913	103900	249577621	977	977	977	977	0
502	20230913	103800	249577621	977	977	977	977	0
503	20230913	103700	249577621	977	977	977	977	1
504	20230913	103600	249576644	977	971	977	971	1659
505	20230913	103500	247964107	966	966	966	966	399
506	20230913	103400	247578673	972	972	972	972	1745
507	20230913	103300	245882533	965	966	966	965	30000
508	20230913	103200	216931542	971	971	971	971	0
509	20230913	103100	216931542	971	971	971	971	16013
510	20230913	103000	201382919	971	971	971	971	0
511	20230913	102900	201382919	971	971	971	971	0
512	20230913	102800	201382919	971	971	971	971	0
513	20230913	102700	201382919	971	971	971	971	0
514	20230913	102600	201382919	971	971	971	971	1
515	20230913	102500	201381948	965	965	965	965	0
516	20230913	102400	201381948	965	965	965	965	0
517	20230913	102300	201381948	965	965	965	965	0
518	20230913	102200	201381948	965	966	966	965	3300
519	20230913	102100	198196633	965	967	967	965	24399
520	20230913	102000	174650416	967	967	967	967	309
521	20230913	101900	174351613	965	965	965	965	0
522	20230913	101800	174351613	965	965	965	965	0
523	20230913	101700	174351613	965	965	965	965	0
524	20230913	101600	174351613	965	966	966	965	11600
525	20230913	101500	163157493	971	971	971	971	0
526	20230913	101400	163157493	971	971	971	971	0
527	20230913	101300	163157493	971	971	971	971	0
528	20230913	101200	163157493	971	971	971	971	0
529	20230913	101100	163157493	971	971	971	971	0
530	20230913	101000	163157493	971	971	971	971	0
531	20230913	100900	163157493	971	971	971	971	0
532	20230913	100800	163157493	971	971	971	971	0
533	20230913	100700	163157493	971	971	971	971	0
534	20230913	100600	163157493	971	971	971	971	1
535	20230913	100500	163156522	970	970	970	970	0
536	20230913	100400	163156522	970	970	970	970	0
537	20230913	100300	163156522	970	970	970	970	0
538	20230913	100200	163156522	970	965	970	965	15412
539	20230913	100100	148283937	965	965	965	965	0
540	20230913	100000	148283937	965	966	966	965	27051
541	20230913	095900	122173602	966	972	972	966	7000
542	20230913	095800	115395320	970	975	975	970	3360
543	20230913	095700	112135852	981	981	981	981	0
544	20230913	095600	112135852	981	981	981	981	0
545	20230913	095500	112135852	981	981	981	981	0
546	20230913	095400	112135852	981	981	981	981	340
547	20230913	095300	111802312	988	988	988	988	0
548	20230913	095200	111802312	988	988	988	988	0
549	20230913	095100	111802312	988	988	988	988	0
550	20230913	095000	111802312	988	985	988	985	52
551	20230913	094900	111751089	988	981	988	981	129
552	20230913	094800	111624518	980	980	980	980	254
553	20230913	094700	111375598	980	972	980	972	7693
554	20230913	094600	103846085	971	964	971	964	40101
555	20230913	094500	65076621	962	966	966	962	44158
556	20230913	094400	22460888	966	967	967	966	13
557	20230913	094300	22448329	971	971	971	971	0
558	20230913	094200	22448329	971	971	971	971	0
559	20230913	094100	22448329	971	971	971	971	0
560	20230913	094000	22448329	971	971	971	971	1
561	20230913	093900	22447358	967	967	967	967	0
562	20230913	093800	22447358	967	967	967	967	35
563	20230913	093700	22413513	967	967	967	967	115
564	20230913	093600	22302308	967	967	967	967	0
565	20230913	093500	22302308	967	967	967	967	0
566	20230913	093400	22302308	967	967	967	967	8
567	20230913	093300	22294572	968	971	971	968	5
568	20230913	093200	22289723	971	971	971	971	6
569	20230913	093100	22283897	971	971	971	971	0
570	20230913	093000	22283897	971	971	971	971	100
571	20230913	092900	22186797	970	970	970	970	0
572	20230913	092800	22186797	970	970	970	970	1
573	20230913	092700	22185827	971	970	971	970	59
574	20230913	092600	22128589	971	970	971	970	71
575	20230913	092500	22059701	970	970	970	970	2003
576	20230913	092400	20116791	970	970	970	970	0
577	20230913	092300	20116791	970	970	970	970	54
578	20230913	092200	20064411	971	971	971	971	0
579	20230913	092100	20064411	971	971	971	971	0
580	20230913	092000	20064411	971	971	971	971	0
581	20230913	091900	20064411	971	971	971	971	0
582	20230913	091800	20064411	971	972	974	971	6
583	20230913	091700	20058580	968	972	972	968	9069
584	20230913	091600	11243800	973	973	973	973	122
585	20230913	091500	11125094	973	972	973	972	104
586	20230913	091400	11024002	972	972	972	972	0
587	20230913	091300	11024002	972	973	973	972	1513
588	20230913	091200	9553353	972	972	972	972	112
589	20230913	091100	9444489	972	972	972	972	0
590	20230913	091000	9444489	972	972	972	972	0
591	20230913	090900	9444489	972	972	972	972	0
592	20230913	090800	9444489	972	972	972	972	1
593	20230913	090700	9443517	963	963	963	963	0
594	20230913	090600	9443517	963	963	963	963	0
595	20230913	090500	9443517	963	963	963	963	0
596	20230913	090400	9443517	963	966	977	963	156
597	20230913	090300	9292526	960	952	960	952	302
598	20230913	090200	9003218	952	960	960	952	544
599	20230913	090100	8482904	965	970	970	965	1518
600	20230913	090000	7018029	987	988	988	971	7199