KissMeData/054940/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	193400	189956066	988	988	988	988	567
3	20230922	193300	189956066	988	988	988	988	0
4	20230922	193200	189956066	988	988	988	988	0
5	20230922	193100	189956066	988	988	988	988	0
6	20230922	193000	189956066	988	988	988	988	0
7	20230922	192900	189956066	988	988	988	988	0
8	20230922	192800	189956066	988	988	988	988	0
9	20230922	192700	189956066	988	988	988	988	0
10	20230922	192600	189956066	988	988	988	988	0
11	20230922	192500	189956066	988	988	988	988	0
12	20230922	192400	189956066	988	988	988	988	0
13	20230922	192300	189956066	988	988	988	988	0
14	20230922	192200	189956066	988	988	988	988	0
15	20230922	192100	189956066	988	988	988	988	0
16	20230922	192000	189956066	988	988	988	988	0
17	20230922	191900	189956066	988	988	988	988	0
18	20230922	191800	189956066	988	988	988	988	0
19	20230922	191700	189956066	988	988	988	988	0
20	20230922	191600	189956066	988	988	988	988	0
21	20230922	191500	189956066	988	988	988	988	0
22	20230922	191400	189956066	988	988	988	988	0
23	20230922	191300	189956066	988	988	988	988	0
24	20230922	191200	189956066	988	988	988	988	0
25	20230922	191100	189956066	988	988	988	988	0
26	20230922	191000	189956066	988	988	988	988	0
27	20230922	190900	189956066	988	988	988	988	0
28	20230922	190800	189956066	988	988	988	988	0
29	20230922	190700	189956066	988	988	988	988	0
30	20230922	190600	189956066	988	988	988	988	0
31	20230922	190500	189956066	988	988	988	988	0
32	20230922	190400	189956066	988	988	988	988	567
33	20230922	190300	189956066	988	988	988	988	0
34	20230922	190200	189956066	988	988	988	988	0
35	20230922	190100	189956066	988	988	988	988	0
36	20230922	190000	189956066	988	988	988	988	0
37	20230922	185900	189956066	988	988	988	988	0
38	20230922	185800	189956066	988	988	988	988	0
39	20230922	185700	189956066	988	988	988	988	0
40	20230922	185600	189956066	988	988	988	988	0
41	20230922	185500	189956066	988	988	988	988	0
42	20230922	185400	189956066	988	988	988	988	0
43	20230922	185300	189956066	988	988	988	988	0
44	20230922	185200	189956066	988	988	988	988	0
45	20230922	185100	189956066	988	988	988	988	0
46	20230922	185000	189956066	988	988	988	988	0
47	20230922	184900	189956066	988	988	988	988	0
48	20230922	184800	189956066	988	988	988	988	0
49	20230922	184700	189956066	988	988	988	988	0
50	20230922	184600	189956066	988	988	988	988	0
51	20230922	184500	189956066	988	988	988	988	0
52	20230922	184400	189956066	988	988	988	988	0
53	20230922	184300	189956066	988	988	988	988	0
54	20230922	184200	189956066	988	988	988	988	0
55	20230922	184100	189956066	988	988	988	988	0
56	20230922	184000	189956066	988	988	988	988	0
57	20230922	183900	189956066	988	988	988	988	0
58	20230922	183800	189956066	988	988	988	988	0
59	20230922	183700	189956066	988	988	988	988	0
60	20230922	183600	189956066	988	988	988	988	0
61	20230922	183500	189956066	988	988	988	988	0
62	20230922	183400	189956066	988	988	988	988	567
63	20230922	183300	189956066	988	988	988	988	0
64	20230922	183200	189956066	988	988	988	988	0
65	20230922	183100	189956066	988	988	988	988	0
66	20230922	183000	189956066	988	988	988	988	0
67	20230922	182900	189956066	988	988	988	988	0
68	20230922	182800	189956066	988	988	988	988	0
69	20230922	182700	189956066	988	988	988	988	0
70	20230922	182600	189956066	988	988	988	988	0
71	20230922	182500	189956066	988	988	988	988	0
72	20230922	182400	189956066	988	988	988	988	0
73	20230922	182300	189956066	988	988	988	988	0
74	20230922	182200	189956066	988	988	988	988	0
75	20230922	182100	189956066	988	988	988	988	0
76	20230922	182000	189956066	988	988	988	988	0
77	20230922	181900	189956066	988	988	988	988	0
78	20230922	181800	189956066	988	988	988	988	0
79	20230922	181700	189956066	988	988	988	988	0
80	20230922	181600	189956066	988	988	988	988	0
81	20230922	181500	189956066	988	988	988	988	0
82	20230922	181400	189956066	988	988	988	988	0
83	20230922	181300	189956066	988	988	988	988	0
84	20230922	181200	189956066	988	988	988	988	0
85	20230922	181100	189956066	988	988	988	988	0
86	20230922	181000	189956066	988	988	988	988	0
87	20230922	180900	189956066	988	988	988	988	0
88	20230922	180800	189956066	988	988	988	988	0
89	20230922	180700	189956066	988	988	988	988	0
90	20230922	180600	189956066	988	988	988	988	0
91	20230922	180500	189956066	988	988	988	988	0
92	20230922	180400	189956066	988	988	988	988	567
93	20230922	180300	189956066	988	988	988	988	0
94	20230922	180200	189956066	988	988	988	988	0
95	20230922	180100	189956066	988	988	988	988	0
96	20230922	180000	189956066	988	988	988	988	0
97	20230922	175900	189956066	988	988	988	988	0
98	20230922	175800	189956066	988	988	988	988	0
99	20230922	175700	189956066	988	988	988	988	0
100	20230922	175600	189956066	988	988	988	988	0
101	20230922	175500	189956066	988	988	988	988	0
102	20230922	175400	189956066	988	988	988	988	0
103	20230922	175300	189956066	988	988	988	988	0
104	20230922	175200	189956066	988	988	988	988	0
105	20230922	175100	189956066	988	988	988	988	0
106	20230922	175000	189956066	988	988	988	988	0
107	20230922	174900	189956066	988	988	988	988	0
108	20230922	174800	189956066	988	988	988	988	0
109	20230922	174700	189956066	988	988	988	988	0
110	20230922	174600	189956066	988	988	988	988	0
111	20230922	174500	189956066	988	988	988	988	0
112	20230922	174400	189956066	988	988	988	988	0
113	20230922	174300	189956066	988	988	988	988	0
114	20230922	174200	189956066	988	988	988	988	0
115	20230922	174100	189956066	988	988	988	988	0
116	20230922	174000	189956066	988	988	988	988	0
117	20230922	173900	189956066	988	988	988	988	0
118	20230922	173800	189956066	988	988	988	988	0
119	20230922	173700	189956066	988	988	988	988	0
120	20230922	173600	189956066	988	988	988	988	0
121	20230922	173500	189956066	988	988	988	988	0
122	20230922	173400	189956066	988	988	988	988	567
123	20230922	173300	189956066	988	988	988	988	0
124	20230922	173200	189956066	988	988	988	988	0
125	20230922	173100	189956066	988	988	988	988	0
126	20230922	173000	189956066	988	988	988	988	0
127	20230922	172900	189956066	988	988	988	988	0
128	20230922	172800	189956066	988	988	988	988	0
129	20230922	172700	189956066	988	988	988	988	0
130	20230922	172600	189956066	988	988	988	988	0
131	20230922	172500	189956066	988	988	988	988	0
132	20230922	172400	189956066	988	988	988	988	0
133	20230922	172300	189956066	988	988	988	988	0
134	20230922	172200	189956066	988	988	988	988	0
135	20230922	172100	189956066	988	988	988	988	0
136	20230922	172000	189956066	988	988	988	988	0
137	20230922	171900	189956066	988	988	988	988	0
138	20230922	171800	189956066	988	988	988	988	0
139	20230922	171700	189956066	988	988	988	988	0
140	20230922	171600	189956066	988	988	988	988	0
141	20230922	171500	189956066	988	988	988	988	0
142	20230922	171400	189956066	988	988	988	988	0
143	20230922	171300	189956066	988	988	988	988	0
144	20230922	171200	189956066	988	988	988	988	0
145	20230922	171100	189956066	988	988	988	988	0
146	20230922	171000	189956066	988	988	988	988	0
147	20230922	170900	189956066	988	988	988	988	0
148	20230922	170800	189956066	988	988	988	988	0
149	20230922	170700	189956066	988	988	988	988	0
150	20230922	170600	189956066	988	988	988	988	0
151	20230922	170500	189956066	988	988	988	988	0
152	20230922	170400	189956066	988	988	988	988	567
153	20230922	170300	189956066	988	988	988	988	0
154	20230922	170200	189956066	988	988	988	988	0
155	20230922	170100	189956066	988	988	988	988	0
156	20230922	170000	189956066	988	988	988	988	0
157	20230922	165900	189956066	988	988	988	988	0
158	20230922	165800	189956066	988	988	988	988	0
159	20230922	165700	189956066	988	988	988	988	0
160	20230922	165600	189956066	988	988	988	988	0
161	20230922	165500	189956066	988	988	988	988	0
162	20230922	165400	189956066	988	988	988	988	0
163	20230922	165300	189956066	988	988	988	988	0
164	20230922	165200	189956066	988	988	988	988	0
165	20230922	165100	189956066	988	988	988	988	0
166	20230922	165000	189956066	988	988	988	988	0
167	20230922	164900	189956066	988	988	988	988	0
168	20230922	164800	189956066	988	988	988	988	0
169	20230922	164700	189956066	988	988	988	988	0
170	20230922	164600	189956066	988	988	988	988	0
171	20230922	164500	189956066	988	988	988	988	0
172	20230922	164400	189956066	988	988	988	988	0
173	20230922	164300	189956066	988	988	988	988	0
174	20230922	164200	189956066	988	988	988	988	0
175	20230922	164100	189956066	988	988	988	988	0
176	20230922	164000	189956066	988	988	988	988	0
177	20230922	163900	189956066	988	988	988	988	0
178	20230922	163800	189956066	988	988	988	988	0
179	20230922	163700	189956066	988	988	988	988	0
180	20230922	163600	189956066	988	988	988	988	0
181	20230922	163500	189956066	988	988	988	988	0
182	20230922	163400	189956066	988	988	988	988	567
183	20230922	163300	189956066	988	988	988	988	0
184	20230922	163200	189956066	988	988	988	988	0
185	20230922	163100	189956066	988	988	988	988	0
186	20230922	163000	189956066	988	988	988	988	0
187	20230922	162900	189956066	988	988	988	988	0
188	20230922	162800	189956066	988	988	988	988	0
189	20230922	162700	189956066	988	988	988	988	0
190	20230922	162600	189956066	988	988	988	988	0
191	20230922	162500	189956066	988	988	988	988	0
192	20230922	162400	189956066	988	988	988	988	0
193	20230922	162300	189956066	988	988	988	988	0
194	20230922	162200	189956066	988	988	988	988	0
195	20230922	162100	189956066	988	988	988	988	0
196	20230922	162000	189956066	988	988	988	988	0
197	20230922	161900	189956066	988	988	988	988	0
198	20230922	161800	189956066	988	988	988	988	0
199	20230922	161700	189956066	988	988	988	988	0
200	20230922	161600	189956066	988	988	988	988	0
201	20230922	161500	189956066	988	988	988	988	0
202	20230922	161400	189956066	988	988	988	988	0
203	20230922	161300	189956066	988	988	988	988	0
204	20230922	161200	189956066	988	988	988	988	0
205	20230922	161100	189956066	988	988	988	988	0
206	20230922	161000	189956066	988	988	988	988	0
207	20230922	160900	189956066	988	988	988	988	0
208	20230922	160800	189956066	988	988	988	988	0
209	20230922	160700	189956066	988	988	988	988	0
210	20230922	160600	189956066	988	988	988	988	0
211	20230922	160500	189956066	988	988	988	988	0
212	20230922	160400	189956066	988	988	988	988	567
213	20230922	160300	189956066	988	988	988	988	0
214	20230922	160200	189956066	988	988	988	988	0
215	20230922	160100	189956066	988	988	988	988	0
216	20230922	160000	189956066	988	988	988	988	0
217	20230922	155900	189956066	988	988	988	988	0
218	20230922	155800	189956066	988	988	988	988	0
219	20230922	155700	189956066	988	988	988	988	0
220	20230922	155600	189956066	988	988	988	988	0
221	20230922	155500	189956066	988	988	988	988	0
222	20230922	155400	189956066	988	988	988	988	0
223	20230922	155300	189956066	988	988	988	988	0
224	20230922	155200	189956066	988	988	988	988	0
225	20230922	155100	189956066	988	988	988	988	0
226	20230922	155000	189956066	988	988	988	988	0
227	20230922	154900	189956066	988	988	988	988	0
228	20230922	154800	189956066	988	988	988	988	0
229	20230922	154700	189956066	988	988	988	988	0
230	20230922	154600	189956066	988	988	988	988	0
231	20230922	154500	189956066	988	988	988	988	0
232	20230922	154400	189956066	988	988	988	988	0
233	20230922	154300	189956066	988	988	988	988	0
234	20230922	154200	189956066	988	988	988	988	0
235	20230922	154100	189956066	988	988	988	988	0
236	20230922	154000	189956066	988	988	988	988	0
237	20230922	153900	189956066	988	988	988	988	0
238	20230922	153800	189956066	988	988	988	988	0
239	20230922	153700	189956066	988	988	988	988	0
240	20230922	153600	189956066	988	988	988	988	0
241	20230922	153500	189956066	988	988	988	988	0
242	20230922	153400	189956066	988	988	988	988	567
243	20230922	153300	189956066	988	988	988	988	0
244	20230922	153200	189956066	988	988	988	988	0
245	20230922	153100	189956066	988	988	988	988	0
246	20230922	153000	189956066	988	988	988	988	567
247	20230922	152900	189395870	984	984	984	984	0
248	20230922	152800	189395870	984	984	984	984	0
249	20230922	152700	189395870	984	984	984	984	0
250	20230922	152600	189395870	984	984	984	984	0
251	20230922	152500	189395870	984	984	984	984	0
252	20230922	152400	189395870	984	984	984	984	0
253	20230922	152300	189395870	984	984	984	984	0
254	20230922	152200	189395870	984	984	984	984	0
255	20230922	152100	189395870	984	984	984	984	0
256	20230922	152000	189395870	984	984	984	984	0
257	20230922	151900	189395870	984	979	984	979	954
258	20230922	151800	188461849	979	979	979	979	9
259	20230922	151700	188453038	978	977	978	977	514
260	20230922	151600	187950348	977	970	977	970	4
261	20230922	151500	187946461	978	977	978	977	315
262	20230922	151400	187638538	979	979	979	979	0
263	20230922	151300	187638538	979	979	979	979	0
264	20230922	151200	187638538	979	979	979	979	1
265	20230922	151100	187637559	986	986	986	986	0
266	20230922	151000	187637559	986	974	986	967	13001
267	20230922	150900	175055562	987	979	987	979	6
268	20230922	150800	175049674	979	973	979	973	2002
269	20230922	150700	173101716	975	973	975	973	1213
270	20230922	150600	171921303	975	975	975	975	1302
271	20230922	150500	170651853	976	976	976	976	0
272	20230922	150400	170651853	976	970	976	970	513
273	20230922	150300	170154165	976	976	976	976	0
274	20230922	150200	170154165	976	973	976	968	24691
275	20230922	150100	146212044	978	978	978	978	1
276	20230922	150000	146211066	972	972	972	972	194
277	20230922	145900	146022498	978	978	978	978	0
278	20230922	145800	146022498	978	976	978	972	5383
279	20230922	145700	140781508	978	978	978	978	2
280	20230922	145600	140779552	978	975	978	975	2
281	20230922	145500	140777599	980	980	980	980	0
282	20230922	145400	140777599	980	980	980	980	0
283	20230922	145300	140777599	980	980	980	980	0
284	20230922	145200	140777599	980	980	980	980	0
285	20230922	145100	140777599	980	980	980	980	0
286	20230922	145000	140777599	980	980	980	980	0
287	20230922	144900	140777599	980	980	980	980	0
288	20230922	144800	140777599	980	980	980	980	0
289	20230922	144700	140777599	980	980	980	980	0
290	20230922	144600	140777599	980	980	980	980	0
291	20230922	144500	140777599	980	980	980	980	0
292	20230922	144400	140777599	980	980	980	980	0
293	20230922	144300	140777599	980	974	980	974	359
294	20230922	144200	140427459	974	975	975	974	3383
295	20230922	144100	137132015	981	980	981	980	816
296	20230922	144000	136331750	980	980	980	980	0
297	20230922	143900	136331750	980	980	980	980	13
298	20230922	143800	136319010	980	980	980	980	482
299	20230922	143700	135846650	981	981	981	981	0
300	20230922	143600	135846650	981	981	981	981	0
301	20230922	143500	135846650	981	981	981	981	124
302	20230922	143400	135725006	975	975	975	975	3946
303	20230922	143300	131877656	976	980	986	976	5560
304	20230922	143200	126442309	976	977	977	976	7366
305	20230922	143100	119252072	977	978	980	977	3310
306	20230922	143000	116017001	980	980	980	980	1410
307	20230922	142900	114635201	983	983	983	983	0
308	20230922	142800	114635201	983	983	983	983	0
309	20230922	142700	114635201	983	983	983	983	0
310	20230922	142600	114635201	983	983	983	983	0
311	20230922	142500	114635201	983	983	983	983	0
312	20230922	142400	114635201	983	978	983	978	351
313	20230922	142300	114290173	983	983	983	983	0
314	20230922	142200	114290173	983	983	983	983	405
315	20230922	142100	113892058	978	978	978	978	0
316	20230922	142000	113892058	978	979	979	978	906
317	20230922	141900	113005734	980	980	980	980	0
318	20230922	141800	113005734	980	980	980	980	0
319	20230922	141700	113005734	980	980	980	980	1500
320	20230922	141600	111535734	984	984	984	984	400
321	20230922	141500	111142134	984	984	984	984	0
322	20230922	141400	111142134	984	984	984	984	0
323	20230922	141300	111142134	984	980	984	980	1005
324	20230922	141200	110154204	980	980	980	980	0
325	20230922	141100	110154204	980	981	981	980	1496
326	20230922	141000	108687683	981	981	981	981	0
327	20230922	140900	108687683	981	981	981	981	0
328	20230922	140800	108687683	981	981	981	981	0
329	20230922	140700	108687683	981	981	981	981	1
330	20230922	140600	108686702	983	983	983	983	18
331	20230922	140500	108669008	983	983	983	983	0
332	20230922	140400	108669008	983	983	983	983	0
333	20230922	140300	108669008	983	983	983	983	0
334	20230922	140200	108669008	983	983	983	983	0
335	20230922	140100	108669008	983	983	983	983	0
336	20230922	140000	108669008	983	983	983	983	0
337	20230922	135900	108669008	983	983	983	983	203
338	20230922	135800	108469459	983	983	983	983	190
339	20230922	135700	108282689	983	983	983	983	0
340	20230922	135600	108282689	983	983	983	983	31
341	20230922	135500	108252216	983	983	983	983	0
342	20230922	135400	108252216	983	983	983	983	0
343	20230922	135300	108252216	983	983	983	983	0
344	20230922	135200	108252216	983	983	983	983	0
345	20230922	135100	108252216	983	983	983	983	6
346	20230922	135000	108246318	984	980	984	980	803
347	20230922	134900	107457786	983	979	983	979	2309
348	20230922	134800	105196963	983	983	983	983	0
349	20230922	134700	105196963	983	983	983	983	0
350	20230922	134600	105196963	983	983	983	983	0
351	20230922	134500	105196963	983	983	983	981	241
352	20230922	134400	104960538	982	983	983	982	52
353	20230922	134300	104909473	981	981	981	981	1272
354	20230922	134200	103661641	984	984	984	984	0
355	20230922	134100	103661641	984	984	984	984	0
356	20230922	134000	103661641	984	984	984	984	0
357	20230922	133900	103661641	984	984	984	984	0
358	20230922	133800	103661641	984	984	984	984	0
359	20230922	133700	103661641	984	984	984	984	0
360	20230922	133600	103661641	984	984	984	984	0
361	20230922	133500	103661641	984	984	984	984	0
362	20230922	133400	103661641	984	984	984	984	0
363	20230922	133300	103661641	984	984	984	984	0
364	20230922	133200	103661641	984	984	984	984	0
365	20230922	133100	103661641	984	979	984	979	10100
366	20230922	133000	93773241	984	984	984	984	3
367	20230922	132900	93770289	985	985	985	985	0
368	20230922	132800	93770289	985	985	985	985	0
369	20230922	132700	93770289	985	985	985	985	0
370	20230922	132600	93770289	985	984	985	984	290
371	20230922	132500	93484850	985	985	985	985	0
372	20230922	132400	93484850	985	985	985	985	0
373	20230922	132300	93484850	985	983	985	983	22
374	20230922	132200	93463184	985	985	985	985	0
375	20230922	132100	93463184	985	985	985	985	0
376	20230922	132000	93463184	985	985	985	985	0
377	20230922	131900	93463184	985	979	985	979	2
378	20230922	131800	93461220	984	985	985	984	4
379	20230922	131700	93457281	985	985	985	985	0
380	20230922	131600	93457281	985	985	985	985	15
381	20230922	131500	93442506	985	985	985	985	0
382	20230922	131400	93442506	985	985	985	985	0
383	20230922	131300	93442506	985	985	985	985	0
384	20230922	131200	93442506	985	985	985	985	100
385	20230922	131100	93344006	978	980	980	978	100
386	20230922	131000	93246022	985	985	985	985	0
387	20230922	130900	93246022	985	980	985	980	121
388	20230922	130800	93127437	985	985	985	985	0
389	20230922	130700	93127437	985	984	985	984	886
390	20230922	130600	92255494	981	981	981	981	122
391	20230922	130500	92135812	986	986	986	986	0
392	20230922	130400	92135812	986	986	986	986	0
393	20230922	130300	92135812	986	986	986	986	0
394	20230922	130200	92135812	986	986	986	986	0
395	20230922	130100	92135812	986	986	986	986	500
396	20230922	130000	91642812	986	986	986	986	0
397	20230922	125900	91642812	986	986	986	986	0
398	20230922	125800	91642812	986	986	986	986	0
399	20230922	125700	91642812	986	986	986	986	0
400	20230922	125600	91642812	986	986	986	986	0
401	20230922	125500	91642812	986	986	986	986	0
402	20230922	125400	91642812	986	986	986	986	0
403	20230922	125300	91642812	986	986	986	986	0
404	20230922	125200	91642812	986	986	986	986	0
405	20230922	125100	91642812	986	986	986	986	0
406	20230922	125000	91642812	986	986	986	986	0
407	20230922	124900	91642812	986	986	986	986	0
408	20230922	124800	91642812	986	986	986	986	0
409	20230922	124700	91642812	986	986	986	986	0
410	20230922	124600	91642812	986	986	986	986	0
411	20230922	124500	91642812	986	986	986	986	0
412	20230922	124400	91642812	986	986	986	986	1
413	20230922	124300	91641826	983	983	983	983	1
414	20230922	124200	91640843	986	986	986	986	0
415	20230922	124100	91640843	986	986	986	986	0
416	20230922	124000	91640843	986	986	986	986	0
417	20230922	123900	91640843	986	986	986	986	1
418	20230922	123800	91639857	986	986	986	986	140
419	20230922	123700	91501817	987	987	987	987	0
420	20230922	123600	91501817	987	987	987	987	0
421	20230922	123500	91501817	987	982	987	982	2030
422	20230922	123400	89502860	982	982	982	982	10
423	20230922	123300	89493040	982	982	982	982	0
424	20230922	123200	89493040	982	982	982	982	200
425	20230922	123100	89296640	982	982	982	982	0
426	20230922	123000	89296640	982	981	982	981	508
427	20230922	122900	88797948	977	977	977	977	36
428	20230922	122800	88762776	981	981	981	981	42
429	20230922	122700	88721574	977	977	977	977	273
430	20230922	122600	88454853	981	981	981	981	1
431	20230922	122500	88453872	981	981	981	981	59
432	20230922	122400	88395993	981	981	981	981	20
433	20230922	122300	88376373	981	981	981	981	0
434	20230922	122200	88376373	981	981	981	981	3
435	20230922	122100	88373430	981	981	981	981	0
436	20230922	122000	88373430	981	981	981	981	0
437	20230922	121900	88373430	981	981	981	981	0
438	20230922	121800	88373430	981	981	981	981	0
439	20230922	121700	88373430	981	981	981	981	22
440	20230922	121600	88351848	981	981	981	981	0
441	20230922	121500	88351848	981	980	981	980	3
442	20230922	121400	88348907	979	979	979	979	0
443	20230922	121300	88348907	979	979	979	979	1019
444	20230922	121200	87351306	981	981	981	981	0
445	20230922	121100	87351306	981	979	981	979	888
446	20230922	121000	86481593	976	976	976	976	0
447	20230922	120900	86481593	976	976	976	976	14
448	20230922	120800	86467929	979	979	979	979	0
449	20230922	120700	86467929	979	979	979	979	0
450	20230922	120600	86467929	979	979	979	979	101
451	20230922	120500	86369050	976	976	976	976	0
452	20230922	120400	86369050	976	976	976	976	0
453	20230922	120300	86369050	976	976	976	976	0
454	20230922	120200	86369050	976	976	976	976	1052
455	20230922	120100	85342298	976	976	976	976	0
456	20230922	120000	85342298	976	976	976	976	0
457	20230922	115900	85342298	976	980	980	976	400
458	20230922	115800	84951256	982	982	982	982	0
459	20230922	115700	84951256	982	982	982	982	0
460	20230922	115600	84951256	982	982	982	982	0
461	20230922	115500	84951256	982	982	982	982	389
462	20230922	115400	84569258	983	983	983	983	0
463	20230922	115300	84569258	983	983	983	983	0
464	20230922	115200	84569258	983	983	983	983	0
465	20230922	115100	84569258	983	983	983	983	0
466	20230922	115000	84569258	983	981	983	981	800
467	20230922	114900	83783802	976	976	976	976	0
468	20230922	114800	83783802	976	976	976	976	0
469	20230922	114700	83783802	976	976	976	976	0
470	20230922	114600	83783802	976	977	977	976	1000
471	20230922	114500	82807591	984	984	984	984	0
472	20230922	114400	82807591	984	984	984	984	0
473	20230922	114300	82807591	984	984	984	984	1
474	20230922	114200	82806607	978	987	988	977	16611
475	20230922	114100	66535605	988	988	988	988	1
476	20230922	114000	66534617	987	987	987	987	0
477	20230922	113900	66534617	987	988	988	987	4
478	20230922	113800	66530667	988	988	988	988	1
479	20230922	113700	66529679	988	988	990	988	5
480	20230922	113600	66524737	985	985	985	985	0
481	20230922	113500	66524737	985	985	985	985	50
482	20230922	113400	66475487	985	985	985	985	150
483	20230922	113300	66327737	990	990	990	990	0
484	20230922	113200	66327737	990	990	990	990	1
485	20230922	113100	66326747	990	990	990	990	511
486	20230922	113000	65820857	990	990	990	990	8
487	20230922	112900	65812937	990	990	990	990	2
488	20230922	112800	65810957	990	990	990	990	0
489	20230922	112700	65810957	990	990	990	990	0
490	20230922	112600	65810957	990	990	990	990	50
491	20230922	112500	65761457	990	990	990	990	0
492	20230922	112400	65761457	990	990	990	990	50
493	20230922	112300	65711957	990	990	990	990	0
494	20230922	112200	65711957	990	990	990	990	0
495	20230922	112100	65711957	990	990	990	990	0
496	20230922	112000	65711957	990	990	990	990	0
497	20230922	111900	65711957	990	990	990	990	0
498	20230922	111800	65711957	990	990	990	990	0
499	20230922	111700	65711957	990	990	990	990	0
500	20230922	111600	65711957	990	990	990	990	0
501	20230922	111500	65711957	990	990	990	990	0
502	20230922	111400	65711957	990	990	990	990	1
503	20230922	111300	65710967	991	991	991	991	0
504	20230922	111200	65710967	991	991	991	991	0
505	20230922	111100	65710967	991	991	991	991	300
506	20230922	111000	65413667	991	991	991	991	0
507	20230922	110900	65413667	991	991	991	991	3
508	20230922	110800	65410694	991	991	991	991	0
509	20230922	110700	65410694	991	991	991	991	0
510	20230922	110600	65410694	991	990	991	990	502
511	20230922	110500	64913469	990	990	990	990	10
512	20230922	110400	64903569	990	990	990	990	0
513	20230922	110300	64903569	990	990	990	990	0
514	20230922	110200	64903569	990	990	990	990	0
515	20230922	110100	64903569	990	989	990	989	10
516	20230922	110000	64893670	990	990	990	990	0
517	20230922	105900	64893670	990	990	990	990	0
518	20230922	105800	64893670	990	990	990	990	0
519	20230922	105700	64893670	990	990	990	990	0
520	20230922	105600	64893670	990	990	990	990	0
521	20230922	105500	64893670	990	990	990	990	0
522	20230922	105400	64893670	990	990	990	990	0
523	20230922	105300	64893670	990	990	990	990	0
524	20230922	105200	64893670	990	990	990	990	0
525	20230922	105100	64893670	990	990	990	990	0
526	20230922	105000	64893670	990	990	990	990	0
527	20230922	104900	64893670	990	990	990	990	0
528	20230922	104800	64893670	990	990	990	990	0
529	20230922	104700	64893670	990	990	990	990	0
530	20230922	104600	64893670	990	990	990	990	0
531	20230922	104500	64893670	990	990	990	990	0
532	20230922	104400	64893670	990	990	990	990	0
533	20230922	104300	64893670	990	990	990	990	0
534	20230922	104200	64893670	990	990	990	990	0
535	20230922	104100	64893670	990	990	990	990	0
536	20230922	104000	64893670	990	990	990	990	0
537	20230922	103900	64893670	990	990	990	990	0
538	20230922	103800	64893670	990	990	990	990	0
539	20230922	103700	64893670	990	990	990	990	0
540	20230922	103600	64893670	990	990	990	990	0
541	20230922	103500	64893670	990	990	990	990	0
542	20230922	103400	64893670	990	990	990	990	0
543	20230922	103300	64893670	990	990	990	990	0
544	20230922	103200	64893670	990	990	990	990	25
545	20230922	103100	64868920	991	982	991	982	2019
546	20230922	103000	62874082	982	982	982	982	0
547	20230922	102900	62874082	982	982	982	982	0
548	20230922	102800	62874082	982	982	982	982	0
549	20230922	102700	62874082	982	980	982	980	685
550	20230922	102600	62202780	980	980	980	980	552
551	20230922	102500	61661820	980	980	980	980	2198
552	20230922	102400	59507780	980	979	980	979	1509
553	20230922	102300	58030369	979	979	979	979	105
554	20230922	102200	57927574	979	979	979	978	124
555	20230922	102100	57806278	978	978	978	978	1100
556	20230922	102000	56730478	978	978	978	978	111
557	20230922	101900	56621920	978	976	978	976	21
558	20230922	101800	56601412	978	978	978	978	500
559	20230922	101700	56112412	979	975	979	975	713
560	20230922	101600	55417185	979	978	979	975	872
561	20230922	101500	54565780	979	979	979	979	44
562	20230922	101400	54522704	979	979	979	979	0
563	20230922	101300	54522704	979	982	982	979	1031
564	20230922	101200	53512068	986	986	986	986	0
565	20230922	101100	53512068	986	986	986	986	0
566	20230922	101000	53512068	986	986	986	986	0
567	20230922	100900	53512068	986	986	986	986	0
568	20230922	100800	53512068	986	986	986	986	3
569	20230922	100700	53509110	986	986	986	986	1
570	20230922	100600	53508124	986	986	986	986	0
571	20230922	100500	53508124	986	986	986	986	0
572	20230922	100400	53508124	986	986	986	986	0
573	20230922	100300	53508124	986	986	986	986	0
574	20230922	100200	53508124	986	986	986	986	0
575	20230922	100100	53508124	986	986	986	980	10131
576	20230922	100000	43574229	991	987	991	987	54
577	20230922	095900	43520927	988	988	988	988	1
578	20230922	095800	43519939	988	988	988	988	1
579	20230922	095700	43518951	991	991	991	991	0
580	20230922	095600	43518951	991	991	991	991	0
581	20230922	095500	43518951	991	991	991	991	0
582	20230922	095400	43518951	991	991	991	991	0
583	20230922	095300	43518951	991	991	991	991	5
584	20230922	095200	43513996	991	991	991	991	0
585	20230922	095100	43513996	991	991	991	991	0
586	20230922	095000	43513996	991	991	991	991	0
587	20230922	094900	43513996	991	991	991	991	1
588	20230922	094800	43513005	991	991	991	991	0
589	20230922	094700	43513005	991	991	991	991	0
590	20230922	094600	43513005	991	991	991	991	0
591	20230922	094500	43513005	991	991	991	991	0
592	20230922	094400	43513005	991	991	991	991	0
593	20230922	094300	43513005	991	991	991	991	2
594	20230922	094200	43511023	991	987	991	985	6002
595	20230922	094100	37598506	991	991	991	991	0
596	20230922	094000	37598506	991	991	991	991	0
597	20230922	093900	37598506	991	991	991	991	0
598	20230922	093800	37598506	991	991	991	991	2
599	20230922	093700	37596524	991	991	991	991	0
600	20230922	093600	37596524	991	991	991	991	0
601	20230922	093500	37596524	991	991	991	991	0
602	20230922	093400	37596524	991	991	991	991	0
603	20230922	093300	37596524	991	991	991	991	0
604	20230922	093200	37596524	991	991	991	991	0
605	20230922	093100	37596524	991	991	991	991	0
606	20230922	093000	37596524	991	991	991	991	0
607	20230922	092900	37596524	991	991	991	991	0
608	20230922	092800	37596524	991	991	991	991	0
609	20230922	092700	37596524	991	991	991	991	14
610	20230922	092600	37582650	988	991	991	988	101
611	20230922	092500	37482859	990	990	990	990	218
612	20230922	092400	37267039	991	991	991	991	0
613	20230922	092300	37267039	991	991	991	991	1
614	20230922	092200	37266048	988	988	988	988	429
615	20230922	092100	36842196	991	991	991	991	0
616	20230922	092000	36842196	991	991	991	991	0
617	20230922	091900	36842196	991	991	991	991	1
618	20230922	091800	36841205	990	990	990	990	100
619	20230922	091700	36742205	991	991	991	991	0
620	20230922	091600	36742205	991	985	991	985	97
621	20230922	091500	36646654	991	991	991	991	2
622	20230922	091400	36644672	991	991	991	991	46
623	20230922	091300	36599086	991	991	991	991	0
624	20230922	091200	36599086	991	991	991	991	2
625	20230922	091100	36597104	991	983	991	982	1206
626	20230922	091000	35412722	992	982	992	982	5520
627	20230922	090900	29953219	982	971	982	971	8170
628	20230922	090800	21976304	974	972	974	972	693
629	20230922	090700	21301831	973	973	973	973	0
630	20230922	090600	21301831	973	973	973	973	0
631	20230922	090500	21301831	973	966	973	966	4539
632	20230922	090400	16915315	967	973	973	967	4888
633	20230922	090300	12187284	972	972	972	969	1455
634	20230922	090200	10776423	972	975	975	972	1234
635	20230922	090100	9576822	975	975	975	975	20
636	20230922	090000	9557322	977	975	977	966	9807