KissMeData/036170/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	190800	194859696	957	957	957	957	7007
3	20230919	190700	194859696	957	957	957	957	0
4	20230919	190600	194859696	957	957	957	957	0
5	20230919	190500	194859696	957	957	957	957	0
6	20230919	190400	194859696	957	957	957	957	0
7	20230919	190300	194859696	957	957	957	957	0
8	20230919	190200	194859696	957	957	957	957	0
9	20230919	190100	194859696	957	957	957	957	0
10	20230919	190000	194859696	957	957	957	957	0
11	20230919	185900	194859696	957	957	957	957	0
12	20230919	185800	194859696	957	957	957	957	0
13	20230919	185700	194859696	957	957	957	957	0
14	20230919	185600	194859696	957	957	957	957	0
15	20230919	185500	194859696	957	957	957	957	0
16	20230919	185400	194859696	957	957	957	957	0
17	20230919	185300	194859696	957	957	957	957	0
18	20230919	185200	194859696	957	957	957	957	0
19	20230919	185100	194859696	957	957	957	957	0
20	20230919	185000	194859696	957	957	957	957	0
21	20230919	184900	194859696	957	957	957	957	0
22	20230919	184800	194859696	957	957	957	957	0
23	20230919	184700	194859696	957	957	957	957	0
24	20230919	184600	194859696	957	957	957	957	0
25	20230919	184500	194859696	957	957	957	957	0
26	20230919	184400	194859696	957	957	957	957	0
27	20230919	184300	194859696	957	957	957	957	0
28	20230919	184200	194859696	957	957	957	957	0
29	20230919	184100	194859696	957	957	957	957	0
30	20230919	184000	194859696	957	957	957	957	0
31	20230919	183900	194859696	957	957	957	957	0
32	20230919	183800	194859696	957	957	957	957	7007
33	20230919	183700	194859696	957	957	957	957	0
34	20230919	183600	194859696	957	957	957	957	0
35	20230919	183500	194859696	957	957	957	957	0
36	20230919	183400	194859696	957	957	957	957	0
37	20230919	183300	194859696	957	957	957	957	0
38	20230919	183200	194859696	957	957	957	957	0
39	20230919	183100	194859696	957	957	957	957	0
40	20230919	183000	194859696	957	957	957	957	0
41	20230919	182900	194859696	957	957	957	957	0
42	20230919	182800	194859696	957	957	957	957	0
43	20230919	182700	194859696	957	957	957	957	0
44	20230919	182600	194859696	957	957	957	957	0
45	20230919	182500	194859696	957	957	957	957	0
46	20230919	182400	194859696	957	957	957	957	0
47	20230919	182300	194859696	957	957	957	957	0
48	20230919	182200	194859696	957	957	957	957	0
49	20230919	182100	194859696	957	957	957	957	0
50	20230919	182000	194859696	957	957	957	957	0
51	20230919	181900	194859696	957	957	957	957	0
52	20230919	181800	194859696	957	957	957	957	0
53	20230919	181700	194859696	957	957	957	957	0
54	20230919	181600	194859696	957	957	957	957	0
55	20230919	181500	194859696	957	957	957	957	0
56	20230919	181400	194859696	957	957	957	957	0
57	20230919	181300	194859696	957	957	957	957	0
58	20230919	181200	194859696	957	957	957	957	0
59	20230919	181100	194859696	957	957	957	957	0
60	20230919	181000	194859696	957	957	957	957	0
61	20230919	180900	194859696	957	957	957	957	0
62	20230919	180800	194859696	957	957	957	957	7007
63	20230919	180700	194859696	957	957	957	957	0
64	20230919	180600	194859696	957	957	957	957	0
65	20230919	180500	194859696	957	957	957	957	0
66	20230919	180400	194859696	957	957	957	957	0
67	20230919	180300	194859696	957	957	957	957	0
68	20230919	180200	194859696	957	957	957	957	0
69	20230919	180100	194859696	957	957	957	957	0
70	20230919	180000	194859696	957	957	957	957	0
71	20230919	175900	194859696	957	957	957	957	0
72	20230919	175800	194859696	957	957	957	957	0
73	20230919	175700	194859696	957	957	957	957	0
74	20230919	175600	194859696	957	957	957	957	0
75	20230919	175500	194859696	957	957	957	957	0
76	20230919	175400	194859696	957	957	957	957	0
77	20230919	175300	194859696	957	957	957	957	0
78	20230919	175200	194859696	957	957	957	957	0
79	20230919	175100	194859696	957	957	957	957	0
80	20230919	175000	194859696	957	957	957	957	0
81	20230919	174900	194859696	957	957	957	957	0
82	20230919	174800	194859696	957	957	957	957	0
83	20230919	174700	194859696	957	957	957	957	0
84	20230919	174600	194859696	957	957	957	957	0
85	20230919	174500	194859696	957	957	957	957	0
86	20230919	174400	194859696	957	957	957	957	0
87	20230919	174300	194859696	957	957	957	957	0
88	20230919	174200	194859696	957	957	957	957	0
89	20230919	174100	194859696	957	957	957	957	0
90	20230919	174000	194859696	957	957	957	957	0
91	20230919	173900	194859696	957	957	957	957	0
92	20230919	173800	194859696	957	957	957	957	7007
93	20230919	173700	194859696	957	957	957	957	0
94	20230919	173600	194859696	957	957	957	957	0
95	20230919	173500	194859696	957	957	957	957	0
96	20230919	173400	194859696	957	957	957	957	0
97	20230919	173300	194859696	957	957	957	957	0
98	20230919	173200	194859696	957	957	957	957	0
99	20230919	173100	194859696	957	957	957	957	0
100	20230919	173000	194859696	957	957	957	957	0
101	20230919	172900	194859696	957	957	957	957	0
102	20230919	172800	194859696	957	957	957	957	0
103	20230919	172700	194859696	957	957	957	957	0
104	20230919	172600	194859696	957	957	957	957	0
105	20230919	172500	194859696	957	957	957	957	0
106	20230919	172400	194859696	957	957	957	957	0
107	20230919	172300	194859696	957	957	957	957	0
108	20230919	172200	194859696	957	957	957	957	0
109	20230919	172100	194859696	957	957	957	957	0
110	20230919	172000	194859696	957	957	957	957	0
111	20230919	171900	194859696	957	957	957	957	0
112	20230919	171800	194859696	957	957	957	957	0
113	20230919	171700	194859696	957	957	957	957	0
114	20230919	171600	194859696	957	957	957	957	0
115	20230919	171500	194859696	957	957	957	957	0
116	20230919	171400	194859696	957	957	957	957	0
117	20230919	171300	194859696	957	957	957	957	0
118	20230919	171200	194859696	957	957	957	957	0
119	20230919	171100	194859696	957	957	957	957	0
120	20230919	171000	194859696	957	957	957	957	0
121	20230919	170900	194859696	957	957	957	957	0
122	20230919	170800	194859696	957	957	957	957	7007
123	20230919	170700	194859696	957	957	957	957	0
124	20230919	170600	194859696	957	957	957	957	0
125	20230919	170500	194859696	957	957	957	957	0
126	20230919	170400	194859696	957	957	957	957	0
127	20230919	170300	194859696	957	957	957	957	0
128	20230919	170200	194859696	957	957	957	957	0
129	20230919	170100	194859696	957	957	957	957	0
130	20230919	170000	194859696	957	957	957	957	0
131	20230919	165900	194859696	957	957	957	957	0
132	20230919	165800	194859696	957	957	957	957	0
133	20230919	165700	194859696	957	957	957	957	0
134	20230919	165600	194859696	957	957	957	957	0
135	20230919	165500	194859696	957	957	957	957	0
136	20230919	165400	194859696	957	957	957	957	0
137	20230919	165300	194859696	957	957	957	957	0
138	20230919	165200	194859696	957	957	957	957	0
139	20230919	165100	194859696	957	957	957	957	0
140	20230919	165000	194859696	957	957	957	957	0
141	20230919	164900	194859696	957	957	957	957	0
142	20230919	164800	194859696	957	957	957	957	0
143	20230919	164700	194859696	957	957	957	957	0
144	20230919	164600	194859696	957	957	957	957	0
145	20230919	164500	194859696	957	957	957	957	0
146	20230919	164400	194859696	957	957	957	957	0
147	20230919	164300	194859696	957	957	957	957	0
148	20230919	164200	194859696	957	957	957	957	0
149	20230919	164100	194859696	957	957	957	957	0
150	20230919	164000	194859696	957	957	957	957	0
151	20230919	163900	194859696	957	957	957	957	0
152	20230919	163800	194859696	957	957	957	957	7007
153	20230919	163700	194859696	957	957	957	957	0
154	20230919	163600	194859696	957	957	957	957	0
155	20230919	163500	194859696	957	957	957	957	0
156	20230919	163400	194859696	957	957	957	957	0
157	20230919	163300	194859696	957	957	957	957	0
158	20230919	163200	194859696	957	957	957	957	0
159	20230919	163100	194859696	957	957	957	957	0
160	20230919	163000	194859696	957	957	957	957	0
161	20230919	162900	194859696	957	957	957	957	0
162	20230919	162800	194859696	957	957	957	957	0
163	20230919	162700	194859696	957	957	957	957	0
164	20230919	162600	194859696	957	957	957	957	0
165	20230919	162500	194859696	957	957	957	957	0
166	20230919	162400	194859696	957	957	957	957	0
167	20230919	162300	194859696	957	957	957	957	0
168	20230919	162200	194859696	957	957	957	957	0
169	20230919	162100	194859696	957	957	957	957	0
170	20230919	162000	194859696	957	957	957	957	0
171	20230919	161900	194859696	957	957	957	957	0
172	20230919	161800	194859696	957	957	957	957	0
173	20230919	161700	194859696	957	957	957	957	0
174	20230919	161600	194859696	957	957	957	957	0
175	20230919	161500	194859696	957	957	957	957	0
176	20230919	161400	194859696	957	957	957	957	0
177	20230919	161300	194859696	957	957	957	957	0
178	20230919	161200	194859696	957	957	957	957	0
179	20230919	161100	194859696	957	957	957	957	0
180	20230919	161000	194859696	957	957	957	957	0
181	20230919	160900	194859696	957	957	957	957	0
182	20230919	160800	194859696	957	957	957	957	7007
183	20230919	160700	194859696	957	957	957	957	0
184	20230919	160600	194859696	957	957	957	957	0
185	20230919	160500	194859696	957	957	957	957	0
186	20230919	160400	194859696	957	957	957	957	0
187	20230919	160300	194859696	957	957	957	957	0
188	20230919	160200	194859696	957	957	957	957	0
189	20230919	160100	194859696	957	957	957	957	0
190	20230919	160000	194859696	957	957	957	957	0
191	20230919	155900	194859696	957	957	957	957	0
192	20230919	155800	194859696	957	957	957	957	0
193	20230919	155700	194859696	957	957	957	957	0
194	20230919	155600	194859696	957	957	957	957	0
195	20230919	155500	194859696	957	957	957	957	0
196	20230919	155400	194859696	957	957	957	957	0
197	20230919	155300	194859696	957	957	957	957	0
198	20230919	155200	194859696	957	957	957	957	0
199	20230919	155100	194859696	957	957	957	957	0
200	20230919	155000	194859696	957	957	957	957	0
201	20230919	154900	194859696	957	957	957	957	0
202	20230919	154800	194859696	957	957	957	957	0
203	20230919	154700	194859696	957	957	957	957	0
204	20230919	154600	194859696	957	957	957	957	0
205	20230919	154500	194859696	957	957	957	957	0
206	20230919	154400	194859696	957	957	957	957	0
207	20230919	154300	194859696	957	957	957	957	0
208	20230919	154200	194859696	957	957	957	957	0
209	20230919	154100	194859696	957	957	957	957	0
210	20230919	154000	194859696	957	957	957	957	0
211	20230919	153900	194859696	957	957	957	957	0
212	20230919	153800	194859696	957	957	957	957	7007
213	20230919	153700	194859696	957	957	957	957	0
214	20230919	153600	194859696	957	957	957	957	0
215	20230919	153500	194859696	957	957	957	957	0
216	20230919	153400	194859696	957	957	957	957	0
217	20230919	153300	194859696	957	957	957	957	0
218	20230919	153200	194859696	957	957	957	957	0
219	20230919	153100	194859696	957	957	957	957	0
220	20230919	153000	194859696	957	957	957	957	7007
221	20230919	152900	188153997	958	958	958	958	0
222	20230919	152800	188153997	958	958	958	958	0
223	20230919	152700	188153997	958	958	958	958	0
224	20230919	152600	188153997	958	958	958	958	0
225	20230919	152500	188153997	958	958	958	958	0
226	20230919	152400	188153997	958	958	958	958	0
227	20230919	152300	188153997	958	958	958	958	0
228	20230919	152200	188153997	958	958	958	958	0
229	20230919	152100	188153997	958	958	958	958	0
230	20230919	152000	188153997	958	958	958	958	0
231	20230919	151900	188153997	958	959	959	958	1727
232	20230919	151800	186499520	959	959	959	959	1
233	20230919	151700	186498561	958	958	958	958	183
234	20230919	151600	186323247	958	959	959	958	880
235	20230919	151500	185480156	958	959	959	958	57
236	20230919	151400	185425533	959	959	959	959	1
237	20230919	151300	185424574	959	959	959	959	2
238	20230919	151200	185422656	959	959	959	959	41
239	20230919	151100	185383337	959	959	959	959	1042
240	20230919	151000	184384059	959	959	959	959	1
241	20230919	150900	184383100	958	958	958	958	0
242	20230919	150800	184383100	958	958	958	958	123
243	20230919	150700	184265266	958	958	958	958	490
244	20230919	150600	183795846	958	958	958	958	239
245	20230919	150500	183566884	958	958	958	958	105
246	20230919	150400	183466294	959	959	959	959	0
247	20230919	150300	183466294	959	959	959	959	0
248	20230919	150200	183466294	959	959	959	959	0
249	20230919	150100	183466294	959	959	959	959	0
250	20230919	150000	183466294	959	958	959	958	255
251	20230919	145900	183222003	958	958	958	958	1352
252	20230919	145800	181926787	960	960	960	960	4
253	20230919	145700	181922947	960	958	960	958	197
254	20230919	145600	181734213	958	958	960	957	986
255	20230919	145500	180789797	960	960	960	960	9
256	20230919	145400	180781157	960	960	960	960	105
257	20230919	145300	180680357	958	958	958	958	1426
258	20230919	145200	179314249	960	960	960	960	1
259	20230919	145100	179313289	957	957	957	957	0
260	20230919	145000	179313289	957	957	957	957	0
261	20230919	144900	179313289	957	958	958	957	2000
262	20230919	144800	177398144	958	958	958	958	0
263	20230919	144700	177398144	958	958	958	958	405
264	20230919	144600	177010154	958	958	958	958	0
265	20230919	144500	177010154	958	958	958	958	2598
266	20230919	144400	174521270	958	958	958	958	0
267	20230919	144300	174521270	958	958	958	958	0
268	20230919	144200	174521270	958	960	960	958	2680
269	20230919	144100	171951299	960	960	960	960	22
270	20230919	144000	171930179	961	961	961	961	46
271	20230919	143900	171885973	961	961	961	961	0
272	20230919	143800	171885973	961	961	961	961	0
273	20230919	143700	171885973	961	961	961	961	60
274	20230919	143600	171828313	961	961	961	961	1
275	20230919	143500	171827352	960	960	960	960	0
276	20230919	143400	171827352	960	960	960	960	1005
277	20230919	143300	170862552	961	961	961	961	1
278	20230919	143200	170861591	959	959	959	959	1
279	20230919	143100	170860632	959	959	959	959	0
280	20230919	143000	170860632	959	959	959	959	0
281	20230919	142900	170860632	959	959	959	959	168
282	20230919	142800	170699520	958	960	960	958	2148
283	20230919	142700	168640527	960	961	961	960	16
284	20230919	142600	168625166	960	960	962	959	1052
285	20230919	142500	167616285	959	959	959	959	90
286	20230919	142400	167529975	959	960	960	959	1731
287	20230919	142300	165868920	960	960	960	960	13
288	20230919	142200	165856440	960	960	960	960	3
289	20230919	142100	165853560	963	963	963	960	48
290	20230919	142000	165807450	963	960	963	960	1664
291	20230919	141900	164210004	960	960	960	960	0
292	20230919	141800	164210004	960	960	960	960	8
293	20230919	141700	164202324	960	960	960	960	0
294	20230919	141600	164202324	960	959	960	958	1019
295	20230919	141500	163226110	960	960	960	960	2
296	20230919	141400	163224190	960	960	960	960	32
297	20230919	141300	163193470	958	958	958	958	1002
298	20230919	141200	162233554	959	959	959	959	0
299	20230919	141100	162233554	959	959	959	959	105
300	20230919	141000	162132859	960	960	960	960	0
301	20230919	140900	162132859	960	960	960	960	10
302	20230919	140800	162123259	958	958	958	958	0
303	20230919	140700	162123259	958	958	958	958	2802
304	20230919	140600	159438943	958	958	958	958	6
305	20230919	140500	159433195	959	959	959	959	100
306	20230919	140400	159337295	959	959	959	959	200
307	20230919	140300	159145495	962	962	962	962	0
308	20230919	140200	159145495	962	962	962	962	1
309	20230919	140100	159144533	962	959	962	959	201
310	20230919	140000	158951771	958	958	958	958	0
311	20230919	135900	158951771	958	959	959	958	276
312	20230919	135800	158687333	959	960	960	959	90
313	20230919	135700	158600983	959	961	961	959	14443
314	20230919	135600	144743027	961	961	961	961	0
315	20230919	135500	144743027	961	962	962	961	762
316	20230919	135400	144010690	962	962	962	962	53
317	20230919	135300	143959704	962	965	965	962	32
318	20230919	135200	143928917	963	963	963	963	2
319	20230919	135100	143926991	963	963	963	963	2
320	20230919	135000	143925065	963	963	963	963	10
321	20230919	134900	143915435	962	962	962	962	0
322	20230919	134800	143915435	962	962	962	962	0
323	20230919	134700	143915435	962	965	965	962	1160
324	20230919	134600	142799435	965	965	965	965	3
325	20230919	134500	142796540	972	972	972	972	0
326	20230919	134400	142796540	972	970	972	970	31
327	20230919	134300	142766468	970	965	970	965	1135
328	20230919	134200	141671077	961	963	963	961	1186
329	20230919	134100	140531311	964	964	964	964	1
330	20230919	134000	140530347	961	961	961	961	0
331	20230919	133900	140530347	961	961	961	961	0
332	20230919	133800	140530347	961	961	961	961	0
333	20230919	133700	140530347	961	961	961	961	6
334	20230919	133600	140524581	962	962	962	962	81
335	20230919	133500	140446659	963	963	963	963	0
336	20230919	133400	140446659	963	963	963	963	0
337	20230919	133300	140446659	963	963	963	963	30
338	20230919	133200	140417769	961	961	961	961	0
339	20230919	133100	140417769	961	963	963	961	1482
340	20230919	133000	138993453	964	964	964	964	5
341	20230919	132900	138988633	965	965	965	965	1
342	20230919	132800	138987668	961	961	961	961	0
343	20230919	132700	138987668	961	961	961	961	0
344	20230919	132600	138987668	961	961	961	961	0
345	20230919	132500	138987668	961	961	961	961	0
346	20230919	132400	138987668	961	961	961	961	0
347	20230919	132300	138987668	961	961	961	961	0
348	20230919	132200	138987668	961	961	961	961	0
349	20230919	132100	138987668	961	961	961	961	0
350	20230919	132000	138987668	961	961	961	961	30
351	20230919	131900	138958838	961	961	961	961	0
352	20230919	131800	138958838	961	961	961	961	500
353	20230919	131700	138478338	961	961	961	961	0
354	20230919	131600	138478338	961	961	961	961	3607
355	20230919	131500	135012011	963	963	963	963	0
356	20230919	131400	135012011	963	963	963	963	50
357	20230919	131300	134963861	961	961	961	961	0
358	20230919	131200	134963861	961	961	961	961	0
359	20230919	131100	134963861	961	962	962	961	115
360	20230919	131000	134853341	961	961	961	961	0
361	20230919	130900	134853341	961	961	961	961	0
362	20230919	130800	134853341	961	961	961	961	1000
363	20230919	130700	133892341	961	961	961	961	499
364	20230919	130600	133412802	962	963	963	962	5306
365	20230919	130500	128306018	964	964	964	964	10
366	20230919	130400	128296378	964	964	964	964	2123
367	20230919	130300	126249806	964	964	964	964	0
368	20230919	130200	126249806	964	964	964	964	0
369	20230919	130100	126249806	964	964	964	964	36
370	20230919	130000	126215102	964	965	965	964	2006
371	20230919	125900	124280732	964	966	966	964	10036
372	20230919	125800	114594234	966	966	966	966	83
373	20230919	125700	114514056	967	968	968	967	1767
374	20230919	125600	112804659	969	969	969	969	0
375	20230919	125500	112804659	969	969	969	969	21
376	20230919	125400	112784310	969	969	969	969	135
377	20230919	125300	112653495	969	969	969	969	0
378	20230919	125200	112653495	969	969	969	969	0
379	20230919	125100	112653495	969	969	969	969	0
380	20230919	125000	112653495	969	969	969	969	0
381	20230919	124900	112653495	969	969	969	969	0
382	20230919	124800	112653495	969	969	969	969	0
383	20230919	124700	112653495	969	969	969	969	0
384	20230919	124600	112653495	969	969	969	969	0
385	20230919	124500	112653495	969	969	969	969	0
386	20230919	124400	112653495	969	969	969	969	18
387	20230919	124300	112636053	975	975	975	975	0
388	20230919	124200	112636053	975	975	975	975	0
389	20230919	124100	112636053	975	975	975	975	0
390	20230919	124000	112636053	975	975	975	975	1
391	20230919	123900	112635078	969	969	969	969	0
392	20230919	123800	112635078	969	969	969	969	0
393	20230919	123700	112635078	969	969	969	969	60
394	20230919	123600	112576938	969	970	970	969	796
395	20230919	123500	111805276	970	970	970	970	400
396	20230919	123400	111417276	970	969	970	969	298
397	20230919	123300	111128237	969	970	970	969	9
398	20230919	123200	111119514	970	970	970	970	0
399	20230919	123100	111119514	970	970	970	970	0
400	20230919	123000	111119514	970	970	970	970	1
401	20230919	122900	111118544	970	970	970	970	230
402	20230919	122800	110895444	970	970	970	970	90
403	20230919	122700	110808144	970	970	970	970	0
404	20230919	122600	110808144	970	970	970	970	0
405	20230919	122500	110808144	970	970	970	970	0
406	20230919	122400	110808144	970	970	970	970	0
407	20230919	122300	110808144	970	970	970	970	0
408	20230919	122200	110808144	970	970	970	970	0
409	20230919	122100	110808144	970	970	970	970	0
410	20230919	122000	110808144	970	968	970	968	183
411	20230919	121900	110630998	968	968	968	968	0
412	20230919	121800	110630998	968	968	968	968	1
413	20230919	121700	110630030	968	968	968	968	11
414	20230919	121600	110619382	967	967	967	967	0
415	20230919	121500	110619382	967	968	968	967	307
416	20230919	121400	110322207	968	968	969	968	504
417	20230919	121300	109834325	967	967	967	967	0
418	20230919	121200	109834325	967	967	967	967	0
419	20230919	121100	109834325	967	967	967	967	0
420	20230919	121000	109834325	967	967	967	967	69
421	20230919	120900	109767602	967	967	967	967	254
422	20230919	120800	109521984	967	967	967	967	3102
423	20230919	120700	106522350	968	968	968	967	436
424	20230919	120600	106100702	968	968	968	968	1094
425	20230919	120500	105041710	968	968	968	968	1000
426	20230919	120400	104073710	968	968	968	968	0
427	20230919	120300	104073710	968	968	968	968	0
428	20230919	120200	104073710	968	968	968	968	0
429	20230919	120100	104073710	968	968	968	968	0
430	20230919	120000	104073710	968	968	968	968	0
431	20230919	115900	104073710	968	968	968	968	0
432	20230919	115800	104073710	968	968	968	968	550
433	20230919	115700	103541310	969	969	969	969	50
434	20230919	115600	103492860	970	970	970	970	100
435	20230919	115500	103395860	967	967	967	967	0
436	20230919	115400	103395860	967	967	967	967	0
437	20230919	115300	103395860	967	968	968	967	19
438	20230919	115200	103377485	968	968	968	968	0
439	20230919	115100	103377485	968	969	969	968	1816
440	20230919	115000	101619571	969	969	969	969	100
441	20230919	114900	101522671	969	969	969	969	12
442	20230919	114800	101511043	970	970	970	970	0
443	20230919	114700	101511043	970	970	970	970	1
444	20230919	114600	101510073	970	970	970	970	1
445	20230919	114500	101509103	969	969	969	969	0
446	20230919	114400	101509103	969	969	969	969	12
447	20230919	114300	101497475	969	969	969	969	0
448	20230919	114200	101497475	969	969	969	969	145
449	20230919	114100	101356970	969	969	969	969	0
450	20230919	114000	101356970	969	969	969	969	0
451	20230919	113900	101356970	969	969	969	969	0
452	20230919	113800	101356970	969	969	969	969	0
453	20230919	113700	101356970	969	969	969	969	0
454	20230919	113600	101356970	969	969	969	969	0
455	20230919	113500	101356970	969	969	969	969	0
456	20230919	113400	101356970	969	969	969	969	5
457	20230919	113300	101352125	969	969	969	969	1825
458	20230919	113200	99583700	970	970	970	970	30
459	20230919	113100	99554600	970	970	970	970	0
460	20230919	113000	99554600	970	970	970	970	0
461	20230919	112900	99554600	970	970	970	970	0
462	20230919	112800	99554600	970	971	971	970	4657
463	20230919	112700	95034920	971	971	971	971	0
464	20230919	112600	95034920	971	972	972	971	111
465	20230919	112500	94927038	972	972	972	972	0
466	20230919	112400	94927038	972	972	972	972	1593
467	20230919	112300	93378642	973	976	976	973	710
468	20230919	112200	92687212	976	976	976	976	0
469	20230919	112100	92687212	976	976	976	976	0
470	20230919	112000	92687212	976	976	976	976	0
471	20230919	111900	92687212	976	976	976	976	0
472	20230919	111800	92687212	976	976	976	976	1
473	20230919	111700	92686236	973	973	973	973	0
474	20230919	111600	92686236	973	973	973	973	1
475	20230919	111500	92685263	976	976	976	976	0
476	20230919	111400	92685263	976	976	976	976	0
477	20230919	111300	92685263	976	976	976	976	0
478	20230919	111200	92685263	976	976	976	976	0
479	20230919	111100	92685263	976	976	976	976	38
480	20230919	111000	92648175	976	976	976	976	1
481	20230919	110900	92647199	975	975	975	975	0
482	20230919	110800	92647199	975	975	975	975	0
483	20230919	110700	92647199	975	975	975	975	0
484	20230919	110600	92647199	975	975	975	975	0
485	20230919	110500	92647199	975	975	975	975	15
486	20230919	110400	92632574	976	976	976	976	0
487	20230919	110300	92632574	976	976	976	976	0
488	20230919	110200	92632574	976	976	976	976	0
489	20230919	110100	92632574	976	976	976	976	0
490	20230919	110000	92632574	976	976	976	976	1000
491	20230919	105900	91656574	976	976	976	976	10
492	20230919	105800	91646814	976	976	976	976	0
493	20230919	105700	91646814	976	976	976	976	830
494	20230919	105600	90836734	976	976	976	976	0
495	20230919	105500	90836734	976	976	976	976	0
496	20230919	105400	90836734	976	976	976	976	0
497	20230919	105300	90836734	976	976	976	976	0
498	20230919	105200	90836734	976	976	976	976	1
499	20230919	105100	90835758	972	974	974	972	1000
500	20230919	105000	89863135	974	974	974	974	2
501	20230919	104900	89861187	976	976	976	976	0
502	20230919	104800	89861187	976	976	976	976	1
503	20230919	104700	89860211	975	975	976	975	3
504	20230919	104600	89857285	976	974	976	974	550
505	20230919	104500	89320896	975	975	975	975	9
506	20230919	104400	89312121	973	973	973	973	0
507	20230919	104300	89312121	973	973	973	973	0
508	20230919	104200	89312121	973	973	973	973	0
509	20230919	104100	89312121	973	974	974	973	13
510	20230919	104000	89299471	975	975	975	975	549
511	20230919	103900	88764196	975	975	975	975	0
512	20230919	103800	88764196	975	975	975	975	0
513	20230919	103700	88764196	975	975	975	975	0
514	20230919	103600	88764196	975	975	975	975	0
515	20230919	103500	88764196	975	975	975	975	3
516	20230919	103400	88761271	972	972	972	972	0
517	20230919	103300	88761271	972	973	973	972	7
518	20230919	103200	88754466	976	976	976	976	20
519	20230919	103100	88734946	977	977	977	977	0
520	20230919	103000	88734946	977	977	977	977	41
521	20230919	102900	88694889	977	977	977	977	0
522	20230919	102800	88694889	977	977	977	977	1
523	20230919	102700	88693912	970	975	975	970	3670
524	20230919	102600	85122352	975	976	976	975	4000
525	20230919	102500	81220352	976	976	976	976	0
526	20230919	102400	81220352	976	976	976	976	0
527	20230919	102300	81220352	976	976	976	976	0
528	20230919	102200	81220352	976	976	976	976	0
529	20230919	102100	81220352	976	976	976	976	0
530	20230919	102000	81220352	976	976	976	976	0
531	20230919	101900	81220352	976	971	976	971	70
532	20230919	101800	81152377	971	971	971	971	10
533	20230919	101700	81142667	971	971	971	970	2018
534	20230919	101600	79185119	977	977	977	977	0
535	20230919	101500	79185119	977	977	977	977	1
536	20230919	101400	79184142	977	977	977	977	0
537	20230919	101300	79184142	977	977	977	977	0
538	20230919	101200	79184142	977	977	977	977	0
539	20230919	101100	79184142	977	977	977	977	0
540	20230919	101000	79184142	977	977	977	977	4
541	20230919	100900	79180234	971	972	972	971	2833
542	20230919	100800	76429351	971	971	971	971	492
543	20230919	100700	75951619	971	975	975	971	2002
544	20230919	100600	74005649	975	975	975	975	0
545	20230919	100500	74005649	975	975	975	975	1001
546	20230919	100400	73029674	974	976	976	974	7803
547	20230919	100300	65423189	975	975	975	975	4087
548	20230919	100200	61438364	976	976	976	976	513
549	20230919	100100	60937676	977	977	977	977	13
550	20230919	100000	60924975	978	978	978	978	0
551	20230919	095900	60924975	978	978	978	978	0
552	20230919	095800	60924975	978	978	978	978	2
553	20230919	095700	60923019	976	976	976	976	7
554	20230919	095600	60916187	980	980	980	980	0
555	20230919	095500	60916187	980	980	980	980	0
556	20230919	095400	60916187	980	978	980	974	4812
557	20230919	095300	56221063	982	982	982	982	0
558	20230919	095200	56221063	982	982	982	982	0
559	20230919	095100	56221063	982	982	982	982	0
560	20230919	095000	56221063	982	982	982	982	1
561	20230919	094900	56220081	977	977	977	977	0
562	20230919	094800	56220081	977	977	977	977	500
563	20230919	094700	55731581	977	976	977	976	1198
564	20230919	094600	54561833	977	977	977	977	2002
565	20230919	094500	52605879	976	977	977	976	1237
566	20230919	094400	51397956	977	978	978	977	1285
567	20230919	094300	50142326	982	982	982	982	1
568	20230919	094200	50141344	982	982	982	982	0
569	20230919	094100	50141344	982	982	982	982	0
570	20230919	094000	50141344	982	982	982	982	1
571	20230919	093900	50140362	978	979	979	978	6933
572	20230919	093800	43353782	983	983	983	983	600
573	20230919	093700	42763982	983	983	983	982	107
574	20230919	093600	42658901	982	982	982	982	108
575	20230919	093500	42552845	983	983	983	983	0
576	20230919	093400	42552845	983	983	983	983	3
577	20230919	093300	42549896	979	981	981	979	4022
578	20230919	093200	38612335	983	983	983	983	7
579	20230919	093100	38605454	979	979	979	979	0
580	20230919	093000	38605454	979	979	979	979	0
581	20230919	092900	38605454	979	979	979	979	0
582	20230919	092800	38605454	979	981	981	979	782
583	20230919	092700	37838787	982	982	982	982	0
584	20230919	092600	37838787	982	982	982	981	11091
585	20230919	092500	26947426	982	982	982	982	3000
586	20230919	092400	24001426	982	982	982	982	103
587	20230919	092300	23900280	979	979	979	979	0
588	20230919	092200	23900280	979	979	979	979	0
589	20230919	092100	23900280	979	979	979	979	1
590	20230919	092000	23899301	982	979	982	979	417
591	20230919	091900	23491053	979	978	979	977	637
592	20230919	091800	22868625	978	978	978	978	27
593	20230919	091700	22842219	977	978	978	976	1150
594	20230919	091600	21719069	978	978	978	978	434
595	20230919	091500	21294617	977	978	978	977	611
596	20230919	091400	20697669	978	979	979	977	5413
597	20230919	091300	15406783	979	979	979	979	1344
598	20230919	091200	14091007	979	980	980	979	1207
599	20230919	091100	12908209	981	982	982	981	131
600	20230919	091000	12779697	983	983	983	983	1
601	20230919	090900	12778714	984	984	984	984	1
602	20230919	090800	12777730	980	983	983	980	805
603	20230919	090700	11988284	987	987	987	987	1
604	20230919	090600	11987297	980	985	985	980	1002
605	20230919	090500	11004753	986	986	986	986	1000
606	20230919	090400	10018753	986	988	988	986	6
607	20230919	090300	10012828	979	983	983	979	822
608	20230919	090200	9206165	989	983	989	983	2522
609	20230919	090100	6713017	987	981	987	980	1001
610	20230919	090000	5732020	980	980	980	980	5849