KissMeData/019570/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185800	479071457	906	906	906	906	1299
3	20230915	185700	479071457	906	906	906	906	0
4	20230915	185600	479071457	906	906	906	906	0
5	20230915	185500	479071457	906	906	906	906	0
6	20230915	185400	479071457	906	906	906	906	0
7	20230915	185300	479071457	906	906	906	906	0
8	20230915	185200	479071457	906	906	906	906	0
9	20230915	185100	479071457	906	906	906	906	0
10	20230915	185000	479071457	906	906	906	906	0
11	20230915	184900	479071457	906	906	906	906	0
12	20230915	184800	479071457	906	906	906	906	0
13	20230915	184700	479071457	906	906	906	906	0
14	20230915	184600	479071457	906	906	906	906	0
15	20230915	184500	479071457	906	906	906	906	0
16	20230915	184400	479071457	906	906	906	906	0
17	20230915	184300	479071457	906	906	906	906	0
18	20230915	184200	479071457	906	906	906	906	0
19	20230915	184100	479071457	906	906	906	906	0
20	20230915	184000	479071457	906	906	906	906	0
21	20230915	183900	479071457	906	906	906	906	0
22	20230915	183800	479071457	906	906	906	906	0
23	20230915	183700	479071457	906	906	906	906	0
24	20230915	183600	479071457	906	906	906	906	0
25	20230915	183500	479071457	906	906	906	906	0
26	20230915	183400	479071457	906	906	906	906	0
27	20230915	183300	479071457	906	906	906	906	0
28	20230915	183200	479071457	906	906	906	906	0
29	20230915	183100	479071457	906	906	906	906	0
30	20230915	183000	479071457	906	906	906	906	0
31	20230915	182900	479071457	906	906	906	906	0
32	20230915	182800	479071457	906	906	906	906	1299
33	20230915	182700	479071457	906	906	906	906	0
34	20230915	182600	479071457	906	906	906	906	0
35	20230915	182500	479071457	906	906	906	906	0
36	20230915	182400	479071457	906	906	906	906	0
37	20230915	182300	479071457	906	906	906	906	0
38	20230915	182200	479071457	906	906	906	906	0
39	20230915	182100	479071457	906	906	906	906	0
40	20230915	182000	479071457	906	906	906	906	0
41	20230915	181900	479071457	906	906	906	906	0
42	20230915	181800	479071457	906	906	906	906	0
43	20230915	181700	479071457	906	906	906	906	0
44	20230915	181600	479071457	906	906	906	906	0
45	20230915	181500	479071457	906	906	906	906	0
46	20230915	181400	479071457	906	906	906	906	0
47	20230915	181300	479071457	906	906	906	906	0
48	20230915	181200	479071457	906	906	906	906	0
49	20230915	181100	479071457	906	906	906	906	0
50	20230915	181000	479071457	906	906	906	906	0
51	20230915	180900	479071457	906	906	906	906	0
52	20230915	180800	479071457	906	906	906	906	0
53	20230915	180700	479071457	906	906	906	906	0
54	20230915	180600	479071457	906	906	906	906	0
55	20230915	180500	479071457	906	906	906	906	0
56	20230915	180400	479071457	906	906	906	906	0
57	20230915	180300	479071457	906	906	906	906	0
58	20230915	180200	479071457	906	906	906	906	0
59	20230915	180100	479071457	906	906	906	906	0
60	20230915	180000	479071457	906	906	906	906	0
61	20230915	175900	479071457	906	906	906	906	0
62	20230915	175800	479071457	906	906	906	906	1299
63	20230915	175700	479071457	906	906	906	906	0
64	20230915	175600	479071457	906	906	906	906	0
65	20230915	175500	479071457	906	906	906	906	0
66	20230915	175400	479071457	906	906	906	906	0
67	20230915	175300	479071457	906	906	906	906	0
68	20230915	175200	479071457	906	906	906	906	0
69	20230915	175100	479071457	906	906	906	906	0
70	20230915	175000	479071457	906	906	906	906	0
71	20230915	174900	479071457	906	906	906	906	0
72	20230915	174800	479071457	906	906	906	906	0
73	20230915	174700	479071457	906	906	906	906	0
74	20230915	174600	479071457	906	906	906	906	0
75	20230915	174500	479071457	906	906	906	906	0
76	20230915	174400	479071457	906	906	906	906	0
77	20230915	174300	479071457	906	906	906	906	0
78	20230915	174200	479071457	906	906	906	906	0
79	20230915	174100	479071457	906	906	906	906	0
80	20230915	174000	479071457	906	906	906	906	0
81	20230915	173900	479071457	906	906	906	906	0
82	20230915	173800	479071457	906	906	906	906	0
83	20230915	173700	479071457	906	906	906	906	0
84	20230915	173600	479071457	906	906	906	906	0
85	20230915	173500	479071457	906	906	906	906	0
86	20230915	173400	479071457	906	906	906	906	0
87	20230915	173300	479071457	906	906	906	906	0
88	20230915	173200	479071457	906	906	906	906	0
89	20230915	173100	479071457	906	906	906	906	0
90	20230915	173000	479071457	906	906	906	906	0
91	20230915	172900	479071457	906	906	906	906	0
92	20230915	172800	479071457	906	906	906	906	1299
93	20230915	172700	479071457	906	906	906	906	0
94	20230915	172600	479071457	906	906	906	906	0
95	20230915	172500	479071457	906	906	906	906	0
96	20230915	172400	479071457	906	906	906	906	0
97	20230915	172300	479071457	906	906	906	906	0
98	20230915	172200	479071457	906	906	906	906	0
99	20230915	172100	479071457	906	906	906	906	0
100	20230915	172000	479071457	906	906	906	906	0
101	20230915	171900	479071457	906	906	906	906	0
102	20230915	171800	479071457	906	906	906	906	0
103	20230915	171700	479071457	906	906	906	906	0
104	20230915	171600	479071457	906	906	906	906	0
105	20230915	171500	479071457	906	906	906	906	0
106	20230915	171400	479071457	906	906	906	906	0
107	20230915	171300	479071457	906	906	906	906	0
108	20230915	171200	479071457	906	906	906	906	0
109	20230915	171100	479071457	906	906	906	906	0
110	20230915	171000	479071457	906	906	906	906	0
111	20230915	170900	479071457	906	906	906	906	0
112	20230915	170800	479071457	906	906	906	906	0
113	20230915	170700	479071457	906	906	906	906	0
114	20230915	170600	479071457	906	906	906	906	0
115	20230915	170500	479071457	906	906	906	906	0
116	20230915	170400	479071457	906	906	906	906	0
117	20230915	170300	479071457	906	906	906	906	0
118	20230915	170200	479071457	906	906	906	906	0
119	20230915	170100	479071457	906	906	906	906	0
120	20230915	170000	479071457	906	906	906	906	0
121	20230915	165900	479071457	906	906	906	906	0
122	20230915	165800	479071457	906	906	906	906	1299
123	20230915	165700	479071457	906	906	906	906	0
124	20230915	165600	479071457	906	906	906	906	0
125	20230915	165500	479071457	906	906	906	906	0
126	20230915	165400	479071457	906	906	906	906	0
127	20230915	165300	479071457	906	906	906	906	0
128	20230915	165200	479071457	906	906	906	906	0
129	20230915	165100	479071457	906	906	906	906	0
130	20230915	165000	479071457	906	906	906	906	0
131	20230915	164900	479071457	906	906	906	906	0
132	20230915	164800	479071457	906	906	906	906	0
133	20230915	164700	479071457	906	906	906	906	0
134	20230915	164600	479071457	906	906	906	906	0
135	20230915	164500	479071457	906	906	906	906	0
136	20230915	164400	479071457	906	906	906	906	0
137	20230915	164300	479071457	906	906	906	906	0
138	20230915	164200	479071457	906	906	906	906	0
139	20230915	164100	479071457	906	906	906	906	0
140	20230915	164000	479071457	906	906	906	906	0
141	20230915	163900	479071457	906	906	906	906	0
142	20230915	163800	479071457	906	906	906	906	0
143	20230915	163700	479071457	906	906	906	906	0
144	20230915	163600	479071457	906	906	906	906	0
145	20230915	163500	479071457	906	906	906	906	0
146	20230915	163400	479071457	906	906	906	906	0
147	20230915	163300	479071457	906	906	906	906	0
148	20230915	163200	479071457	906	906	906	906	0
149	20230915	163100	479071457	906	906	906	906	0
150	20230915	163000	479071457	906	906	906	906	0
151	20230915	162900	479071457	906	906	906	906	0
152	20230915	162800	479071457	906	906	906	906	1299
153	20230915	162700	479071457	906	906	906	906	0
154	20230915	162600	479071457	906	906	906	906	0
155	20230915	162500	479071457	906	906	906	906	0
156	20230915	162400	479071457	906	906	906	906	0
157	20230915	162300	479071457	906	906	906	906	0
158	20230915	162200	479071457	906	906	906	906	0
159	20230915	162100	479071457	906	906	906	906	0
160	20230915	162000	479071457	906	906	906	906	0
161	20230915	161900	479071457	906	906	906	906	0
162	20230915	161800	479071457	906	906	906	906	0
163	20230915	161700	479071457	906	906	906	906	0
164	20230915	161600	479071457	906	906	906	906	0
165	20230915	161500	479071457	906	906	906	906	0
166	20230915	161400	479071457	906	906	906	906	0
167	20230915	161300	479071457	906	906	906	906	0
168	20230915	161200	479071457	906	906	906	906	0
169	20230915	161100	479071457	906	906	906	906	0
170	20230915	161000	479071457	906	906	906	906	0
171	20230915	160900	479071457	906	906	906	906	0
172	20230915	160800	479071457	906	906	906	906	0
173	20230915	160700	479071457	906	906	906	906	0
174	20230915	160600	479071457	906	906	906	906	0
175	20230915	160500	479071457	906	906	906	906	0
176	20230915	160400	479071457	906	906	906	906	0
177	20230915	160300	479071457	906	906	906	906	0
178	20230915	160200	479071457	906	906	906	906	0
179	20230915	160100	479071457	906	906	906	906	0
180	20230915	160000	479071457	906	906	906	906	0
181	20230915	155900	479071457	906	906	906	906	0
182	20230915	155800	479071457	906	906	906	906	1299
183	20230915	155700	479071457	906	906	906	906	0
184	20230915	155600	479071457	906	906	906	906	0
185	20230915	155500	479071457	906	906	906	906	0
186	20230915	155400	479071457	906	906	906	906	0
187	20230915	155300	479071457	906	906	906	906	0
188	20230915	155200	479071457	906	906	906	906	0
189	20230915	155100	479071457	906	906	906	906	0
190	20230915	155000	479071457	906	906	906	906	0
191	20230915	154900	479071457	906	906	906	906	0
192	20230915	154800	479071457	906	906	906	906	0
193	20230915	154700	479071457	906	906	906	906	0
194	20230915	154600	479071457	906	906	906	906	0
195	20230915	154500	479071457	906	906	906	906	0
196	20230915	154400	479071457	906	906	906	906	0
197	20230915	154300	479071457	906	906	906	906	0
198	20230915	154200	479071457	906	906	906	906	0
199	20230915	154100	479071457	906	906	906	906	0
200	20230915	154000	479071457	906	906	906	906	0
201	20230915	153900	479071457	906	906	906	906	0
202	20230915	153800	479071457	906	906	906	906	0
203	20230915	153700	479071457	906	906	906	906	0
204	20230915	153600	479071457	906	906	906	906	0
205	20230915	153500	479071457	906	906	906	906	0
206	20230915	153400	479071457	906	906	906	906	0
207	20230915	153300	479071457	906	906	906	906	0
208	20230915	153200	479071457	906	906	906	906	0
209	20230915	153100	479071457	906	906	906	906	0
210	20230915	153000	479071457	906	906	906	906	1299
211	20230915	152900	477894563	906	906	906	906	0
212	20230915	152800	477894563	906	906	906	906	0
213	20230915	152700	477894563	906	906	906	906	0
214	20230915	152600	477894563	906	906	906	906	0
215	20230915	152500	477894563	906	906	906	906	0
216	20230915	152400	477894563	906	906	906	906	0
217	20230915	152300	477894563	906	906	906	906	0
218	20230915	152200	477894563	906	906	906	906	0
219	20230915	152100	477894563	906	906	906	906	0
220	20230915	152000	477894563	906	906	906	906	0
221	20230915	151900	477894563	906	905	906	905	111
222	20230915	151800	477793998	905	905	905	905	15
223	20230915	151700	477780423	905	905	905	905	121
224	20230915	151600	477670918	905	905	905	905	556
225	20230915	151500	477167738	905	905	905	905	1300
226	20230915	151400	475991238	905	905	905	905	1
227	20230915	151300	475990333	905	905	905	905	0
228	20230915	151200	475990333	905	905	905	905	82
229	20230915	151100	475916123	904	904	904	904	0
230	20230915	151000	475916123	904	904	904	904	0
231	20230915	150900	475916123	904	904	904	904	3
232	20230915	150800	475913411	904	904	904	904	1171
233	20230915	150700	474854827	904	904	904	904	0
234	20230915	150600	474854827	904	904	904	904	0
235	20230915	150500	474854827	904	904	904	904	1000
236	20230915	150400	473950827	905	905	905	905	0
237	20230915	150300	473950827	905	904	905	904	2169
238	20230915	150200	471988051	904	904	904	904	2878
239	20230915	150100	469386339	904	904	904	904	500
240	20230915	150000	468934339	904	904	904	904	196
241	20230915	145900	468757155	902	902	902	902	0
242	20230915	145800	468757155	902	902	902	902	0
243	20230915	145700	468757155	902	902	902	902	1823
244	20230915	145600	467112809	902	904	905	902	902
245	20230915	145500	466296837	904	904	904	904	0
246	20230915	145400	466296837	904	904	904	904	0
247	20230915	145300	466296837	904	906	906	904	63
248	20230915	145200	466239873	907	907	907	907	0
249	20230915	145100	466239873	907	907	907	907	0
250	20230915	145000	466239873	907	907	907	907	0
251	20230915	144900	466239873	907	907	907	907	5
252	20230915	144800	466235338	908	908	908	908	5
253	20230915	144700	466230798	908	908	908	908	0
254	20230915	144600	466230798	908	908	908	908	0
255	20230915	144500	466230798	908	908	908	908	2208
256	20230915	144400	464225934	911	911	911	911	1
257	20230915	144300	464225023	905	905	905	905	0
258	20230915	144200	464225023	905	904	905	904	9495
259	20230915	144100	455637049	904	904	904	904	1
260	20230915	144000	455636145	904	904	904	904	1
261	20230915	143900	455635241	903	903	903	903	2162
262	20230915	143800	453682955	903	903	903	903	0
263	20230915	143700	453682955	903	903	903	903	0
264	20230915	143600	453682955	903	903	903	903	1010
265	20230915	143500	452770925	903	903	903	901	521
266	20230915	143400	452300502	901	902	902	901	6127
267	20230915	143300	446775452	903	903	903	903	142
268	20230915	143200	446647226	903	903	903	903	0
269	20230915	143100	446647226	903	903	903	903	70
270	20230915	143000	446584016	903	903	903	903	131
271	20230915	142900	446465723	903	903	903	903	0
272	20230915	142800	446465723	903	903	903	903	92
273	20230915	142700	446382647	903	903	903	902	3163
274	20230915	142600	443526473	903	903	903	903	2511
275	20230915	142500	441259040	903	903	903	900	2502
276	20230915	142400	439006858	900	900	900	900	10
277	20230915	142300	438997858	900	900	900	900	0
278	20230915	142200	438997858	900	900	900	900	0
279	20230915	142100	438997858	900	899	900	899	4100
280	20230915	142000	435309220	900	903	905	900	10272
281	20230915	141900	426050788	905	905	905	902	2697
282	20230915	141800	423617995	905	901	905	901	4511
283	20230915	141700	419552707	900	900	900	900	18
284	20230915	141600	419536507	900	902	902	900	19161
285	20230915	141500	402281641	901	901	901	901	1629
286	20230915	141400	400813912	901	901	901	901	1964
287	20230915	141300	399044348	901	903	903	901	6937
288	20230915	141200	392790798	903	904	904	902	8554
289	20230915	141100	385065745	904	905	905	904	2079
290	20230915	141000	383185828	905	906	906	905	5496
291	20230915	140900	378208298	910	908	910	908	2967
292	20230915	140800	375512262	906	906	906	906	0
293	20230915	140700	375512262	906	908	908	906	14209
294	20230915	140600	362627996	909	909	909	909	100
295	20230915	140500	362537096	910	909	910	909	3000
296	20230915	140400	359809927	906	907	907	906	2100
297	20230915	140300	357906727	907	910	910	907	7210
298	20230915	140200	351346241	907	908	908	907	4287
299	20230915	140100	347454432	908	910	910	908	8451
300	20230915	140000	339774526	910	910	910	910	51
301	20230915	135900	339728116	910	911	911	910	10473
302	20230915	135800	330195660	912	911	916	911	10821
303	20230915	135700	320333546	912	913	914	912	7644
304	20230915	135600	313358127	917	917	917	917	0
305	20230915	135500	313358127	917	915	917	915	7161
306	20230915	135400	306805348	916	916	916	916	0
307	20230915	135300	306805348	916	916	916	916	111
308	20230915	135200	306703672	917	917	917	917	0
309	20230915	135100	306703672	917	917	917	917	0
310	20230915	135000	306703672	917	917	917	917	6
311	20230915	134900	306698170	917	917	917	917	0
312	20230915	134800	306698170	917	917	917	917	0
313	20230915	134700	306698170	917	917	917	917	0
314	20230915	134600	306698170	917	917	917	917	0
315	20230915	134500	306698170	917	917	917	917	0
316	20230915	134400	306698170	917	917	917	917	30
317	20230915	134300	306670660	918	918	918	918	0
318	20230915	134200	306670660	918	918	918	918	0
319	20230915	134100	306670660	918	918	918	918	0
320	20230915	134000	306670660	918	918	918	918	0
321	20230915	133900	306670660	918	918	918	918	0
322	20230915	133800	306670660	918	918	918	918	0
323	20230915	133700	306670660	918	918	918	918	0
324	20230915	133600	306670660	918	918	918	918	0
325	20230915	133500	306670660	918	918	918	918	0
326	20230915	133400	306670660	918	918	918	918	0
327	20230915	133300	306670660	918	918	918	918	0
328	20230915	133200	306670660	918	918	918	918	0
329	20230915	133100	306670660	918	918	918	918	0
330	20230915	133000	306670660	918	918	918	918	0
331	20230915	132900	306670660	918	918	918	918	91
332	20230915	132800	306587122	912	912	912	911	18920
333	20230915	132700	289332382	912	912	912	912	1070
334	20230915	132600	288356542	912	912	912	912	0
335	20230915	132500	288356542	912	912	912	912	0
336	20230915	132400	288356542	912	913	913	912	4001
337	20230915	132300	284707590	913	915	915	913	6781
338	20230915	132200	278510283	915	918	918	915	20114
339	20230915	132100	260089424	919	919	919	919	0
340	20230915	132000	260089424	919	919	919	919	0
341	20230915	131900	260089424	919	919	919	919	339
342	20230915	131800	259777883	920	920	920	920	0
343	20230915	131700	259777883	920	920	920	920	0
344	20230915	131600	259777883	920	920	920	920	0
345	20230915	131500	259777883	920	920	920	920	0
346	20230915	131400	259777883	920	920	920	920	0
347	20230915	131300	259777883	920	920	920	920	0
348	20230915	131200	259777883	920	920	920	920	0
349	20230915	131100	259777883	920	920	920	920	0
350	20230915	131000	259777883	920	919	920	919	3886
351	20230915	130900	256206240	917	917	917	917	0
352	20230915	130800	256206240	917	917	917	917	0
353	20230915	130700	256206240	917	917	917	917	5169
354	20230915	130600	251466267	917	917	917	917	0
355	20230915	130500	251466267	917	919	919	917	31
356	20230915	130400	251437780	919	919	919	919	0
357	20230915	130300	251437780	919	919	919	919	0
358	20230915	130200	251437780	919	919	919	919	0
359	20230915	130100	251437780	919	919	919	919	0
360	20230915	130000	251437780	919	919	919	919	0
361	20230915	125900	251437780	919	917	919	917	546
362	20230915	125800	250937096	919	919	919	919	198
363	20230915	125700	250755134	919	919	919	919	0
364	20230915	125600	250755134	919	919	919	919	200
365	20230915	125500	250571334	919	919	919	919	57
366	20230915	125400	250518951	919	919	919	919	0
367	20230915	125300	250518951	919	919	919	919	0
368	20230915	125200	250518951	919	919	919	919	3
369	20230915	125100	250516194	917	917	917	917	0
370	20230915	125000	250516194	917	917	917	917	0
371	20230915	124900	250516194	917	917	917	917	10
372	20230915	124800	250507024	920	920	920	920	0
373	20230915	124700	250507024	920	920	920	920	0
374	20230915	124600	250507024	920	920	920	920	0
375	20230915	124500	250507024	920	920	920	920	0
376	20230915	124400	250507024	920	920	920	920	0
377	20230915	124300	250507024	920	920	920	920	10
378	20230915	124200	250497824	917	917	917	917	0
379	20230915	124100	250497824	917	917	917	917	0
380	20230915	124000	250497824	917	918	918	917	116
381	20230915	123900	250391448	919	921	921	919	2337
382	20230915	123800	248243476	922	922	922	922	34
383	20230915	123700	248212128	922	922	922	922	0
384	20230915	123600	248212128	922	922	922	922	0
385	20230915	123500	248212128	922	922	922	922	0
386	20230915	123400	248212128	922	922	922	922	0
387	20230915	123300	248212128	922	922	922	922	0
388	20230915	123200	248212128	922	922	922	922	250
389	20230915	123100	247981628	919	919	919	919	0
390	20230915	123000	247981628	919	919	919	919	0
391	20230915	122900	247981628	919	919	919	919	0
392	20230915	122800	247981628	919	919	919	919	0
393	20230915	122700	247981628	919	919	919	919	0
394	20230915	122600	247981628	919	919	919	919	0
395	20230915	122500	247981628	919	919	919	919	0
396	20230915	122400	247981628	919	919	919	919	0
397	20230915	122300	247981628	919	919	919	919	0
398	20230915	122200	247981628	919	919	919	919	0
399	20230915	122100	247981628	919	919	919	919	0
400	20230915	122000	247981628	919	919	919	919	153
401	20230915	121900	247841021	918	921	921	918	9690
402	20230915	121800	238945110	922	922	922	922	0
403	20230915	121700	238945110	922	922	922	922	1
404	20230915	121600	238944188	922	922	922	922	446
405	20230915	121500	238532976	922	922	922	922	10
406	20230915	121400	238523756	922	922	922	922	0
407	20230915	121300	238523756	922	924	924	922	110
408	20230915	121200	238422314	924	924	924	924	0
409	20230915	121100	238422314	924	924	924	924	300
410	20230915	121000	238145114	924	924	924	924	0
411	20230915	120900	238145114	924	924	924	924	0
412	20230915	120800	238145114	924	922	924	922	101
413	20230915	120700	238051950	924	924	924	924	0
414	20230915	120600	238051950	924	924	924	924	5877
415	20230915	120500	232621602	924	924	924	924	0
416	20230915	120400	232621602	924	927	927	924	11025
417	20230915	120300	222404389	927	927	927	927	1000
418	20230915	120200	221477389	928	928	928	928	346
419	20230915	120100	221156301	928	928	928	928	0
420	20230915	120000	221156301	928	928	928	928	0
421	20230915	115900	221156301	928	928	928	928	5000
422	20230915	115800	216516301	928	928	928	928	0
423	20230915	115700	216516301	928	928	928	928	0
424	20230915	115600	216516301	928	928	928	928	0
425	20230915	115500	216516301	928	928	928	928	0
426	20230915	115400	216516301	928	928	928	928	5687
427	20230915	115300	211238765	928	928	928	928	0
428	20230915	115200	211238765	928	928	928	928	0
429	20230915	115100	211238765	928	928	928	928	551
430	20230915	115000	210727437	928	928	928	928	0
431	20230915	114900	210727437	928	928	928	928	200
432	20230915	114800	210541837	928	928	928	928	1
433	20230915	114700	210540909	930	930	930	930	0
434	20230915	114600	210540909	930	930	930	930	0
435	20230915	114500	210540909	930	930	930	930	4358
436	20230915	114400	206487969	930	930	930	930	1
437	20230915	114300	206487039	929	929	929	929	82
438	20230915	114200	206410861	930	931	931	930	428
439	20230915	114100	206012476	933	933	933	933	70
440	20230915	114000	205947166	933	933	933	933	60
441	20230915	113900	205891186	931	931	931	931	172
442	20230915	113800	205731054	934	934	934	934	0
443	20230915	113700	205731054	934	934	934	934	1070
444	20230915	113600	204731674	934	933	934	933	5731
445	20230915	113500	199378921	934	929	934	929	3158
446	20230915	113400	196430181	929	929	929	929	0
447	20230915	113300	196430181	929	929	929	929	0
448	20230915	113200	196430181	929	929	929	929	100
449	20230915	113100	196337281	929	929	931	929	14530
450	20230915	113000	182838697	927	926	927	926	9667
451	20230915	112900	173880994	923	925	925	923	3644
452	20230915	112800	170511094	925	925	925	925	0
453	20230915	112700	170511094	925	925	925	925	3
454	20230915	112600	170508319	925	925	925	925	0
455	20230915	112500	170508319	925	925	925	925	2000
456	20230915	112400	168658319	924	924	924	924	0
457	20230915	112300	168658319	924	926	926	924	4881
458	20230915	112200	164141982	926	926	926	926	72
459	20230915	112100	164075310	927	927	927	927	0
460	20230915	112000	164075310	927	927	927	927	0
461	20230915	111900	164075310	927	927	927	927	0
462	20230915	111800	164075310	927	927	927	927	5
463	20230915	111700	164070675	927	927	927	927	0
464	20230915	111600	164070675	927	927	927	927	0
465	20230915	111500	164070675	927	927	927	927	0
466	20230915	111400	164070675	927	927	927	927	0
467	20230915	111300	164070675	927	927	927	927	151
468	20230915	111200	163930698	929	929	929	929	1
469	20230915	111100	163929769	929	929	929	929	2
470	20230915	111000	163927911	929	924	929	923	13928
471	20230915	110900	151043275	924	924	924	924	701
472	20230915	110800	150395551	926	926	926	926	0
473	20230915	110700	150395551	926	925	926	925	3218
474	20230915	110600	147415877	923	923	925	923	1406
475	20230915	110500	146118115	923	921	923	921	55
476	20230915	110400	146067440	923	922	923	922	100
477	20230915	110300	145975199	923	923	923	923	1
478	20230915	110200	145974276	921	921	921	920	346
479	20230915	110100	145655612	923	923	923	923	0
480	20230915	110000	145655612	923	923	923	923	1
481	20230915	105900	145654689	922	921	922	921	1222
482	20230915	105800	144529062	920	920	920	920	0
483	20230915	105700	144529062	920	920	920	920	14
484	20230915	105600	144516182	919	919	919	919	184
485	20230915	105500	144347086	919	912	919	912	12438
486	20230915	105400	132961125	911	911	911	911	3533
487	20230915	105300	129742562	911	911	911	911	200
488	20230915	105200	129560362	911	911	911	911	84
489	20230915	105100	129483838	909	909	909	909	0
490	20230915	105000	129483838	909	909	909	909	0
491	20230915	104900	129483838	909	909	909	909	0
492	20230915	104800	129483838	909	909	909	909	0
493	20230915	104700	129483838	909	909	909	909	0
494	20230915	104600	129483838	909	909	909	909	9
495	20230915	104500	129475657	909	909	909	909	1000
496	20230915	104400	128566657	908	909	909	908	6000
497	20230915	104300	123118409	908	911	911	908	8533
498	20230915	104200	115360985	912	912	912	912	72
499	20230915	104100	115295321	911	911	911	911	0
500	20230915	104000	115295321	911	911	911	911	0
501	20230915	103900	115295321	911	911	911	911	0
502	20230915	103800	115295321	911	910	911	910	1350
503	20230915	103700	114065821	911	911	911	911	170
504	20230915	103600	113910951	911	911	911	911	58
505	20230915	103500	113858113	911	911	911	911	100
506	20230915	103400	113767013	911	911	911	911	50
507	20230915	103300	113721463	911	911	911	911	315
508	20230915	103200	113434498	911	911	911	911	1000
509	20230915	103100	112523498	910	910	910	910	3380
510	20230915	103000	109447698	910	910	910	910	0
511	20230915	102900	109447698	910	910	910	910	3234
512	20230915	102800	106504758	910	910	910	910	404
513	20230915	102700	106137118	910	910	910	910	394
514	20230915	102600	105778578	909	910	910	909	1804
515	20230915	102500	104136939	910	911	911	910	1315
516	20230915	102400	102938975	911	911	911	911	0
517	20230915	102300	102938975	911	911	911	911	0
518	20230915	102200	102938975	911	911	911	911	0
519	20230915	102100	102938975	911	911	911	911	1202
520	20230915	102000	101843953	911	912	912	911	4066
521	20230915	101900	98135770	912	912	912	912	2
522	20230915	101800	98133946	912	912	912	912	100
523	20230915	101700	98042746	912	912	912	912	50
524	20230915	101600	97997146	911	911	911	911	0
525	20230915	101500	97997146	911	911	911	911	0
526	20230915	101400	97997146	911	911	911	911	0
527	20230915	101300	97997146	911	911	911	911	0
528	20230915	101200	97997146	911	911	911	911	0
529	20230915	101100	97997146	911	912	912	911	520
530	20230915	101000	97523326	912	912	912	912	0
531	20230915	100900	97523326	912	912	912	912	0
532	20230915	100800	97523326	912	912	912	912	2539
533	20230915	100700	95207758	912	912	912	912	0
534	20230915	100600	95207758	912	912	912	912	0
535	20230915	100500	95207758	912	912	912	912	0
536	20230915	100400	95207758	912	913	913	912	1597
537	20230915	100300	93751197	913	913	913	913	0
538	20230915	100200	93751197	913	913	913	913	0
539	20230915	100100	93751197	913	913	913	913	3725
540	20230915	100000	90350272	913	913	913	913	516
541	20230915	095900	89879164	912	912	912	912	0
542	20230915	095800	89879164	912	912	912	912	100
543	20230915	095700	89787964	916	916	916	916	0
544	20230915	095600	89787964	916	916	916	916	0
545	20230915	095500	89787964	916	916	916	916	0
546	20230915	095400	89787964	916	916	916	916	1
547	20230915	095300	89787048	913	912	913	912	5599
548	20230915	095200	84675760	913	913	913	913	100
549	20230915	095100	84584460	913	912	913	912	2303
550	20230915	095000	82484094	913	913	913	913	0
551	20230915	094900	82484094	913	913	913	913	0
552	20230915	094800	82484094	913	913	913	913	0
553	20230915	094700	82484094	913	915	915	913	3471
554	20230915	094600	79311739	915	915	915	915	1521
555	20230915	094500	77920024	916	916	916	916	195
556	20230915	094400	77741404	916	917	917	916	631
557	20230915	094300	77162934	920	917	920	917	1355
558	20230915	094200	75919394	916	916	916	916	0
559	20230915	094100	75919394	916	918	918	916	314
560	20230915	094000	75631570	918	918	918	918	194
561	20230915	093900	75453478	918	920	920	918	191
562	20230915	093800	75278138	921	921	921	921	0
563	20230915	093700	75278138	921	921	921	921	50
564	20230915	093600	75232088	921	921	921	921	1
565	20230915	093500	75231167	921	921	921	921	10
566	20230915	093400	75221957	923	923	923	923	0
567	20230915	093300	75221957	923	923	923	923	1
568	20230915	093200	75221034	917	923	923	917	419
569	20230915	093100	74836781	917	917	917	917	5000
570	20230915	093000	70251781	917	917	917	917	2000
571	20230915	092900	68417781	918	917	923	917	19258
572	20230915	092800	50737450	917	915	917	915	338
573	20230915	092700	50428175	914	914	914	914	0
574	20230915	092600	50428175	914	915	915	914	702
575	20230915	092500	49786341	917	917	917	917	0
576	20230915	092400	49786341	917	917	917	917	1
577	20230915	092300	49785424	918	918	918	918	0
578	20230915	092200	49785424	918	918	918	918	0
579	20230915	092100	49785424	918	918	918	918	0
580	20230915	092000	49785424	918	914	918	914	1670
581	20230915	091900	48254364	914	914	914	914	3
582	20230915	091800	48251622	918	918	918	918	0
583	20230915	091700	48251622	918	918	918	918	0
584	20230915	091600	48251622	918	917	918	917	5406
585	20230915	091500	43290264	917	916	917	916	4479
586	20230915	091400	39183332	914	914	914	914	500
587	20230915	091300	38726332	914	914	914	914	200
588	20230915	091200	38543532	914	914	914	914	3440
589	20230915	091100	35399372	911	913	913	911	2926
590	20230915	091000	32730689	914	915	915	914	810
591	20230915	090900	31990164	915	918	918	915	3088
592	20230915	090800	29155644	918	918	918	918	4023
593	20230915	090700	25462530	919	913	919	913	5751
594	20230915	090600	20184843	919	912	919	912	11084
595	20230915	090500	10048235	912	912	912	912	756
596	20230915	090400	9358763	912	912	912	912	0
597	20230915	090300	9358763	912	912	912	912	16
598	20230915	090200	9344171	919	919	919	919	48
599	20230915	090100	9300059	919	919	919	919	122
600	20230915	090000	9187941	912	914	919	912	10054