KissMeData/043090/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	191500	431157429	886	886	886	886	317
3	20230918	191400	431157429	886	886	886	886	0
4	20230918	191300	431157429	886	886	886	886	0
5	20230918	191200	431157429	886	886	886	886	0
6	20230918	191100	431157429	886	886	886	886	0
7	20230918	191000	431157429	886	886	886	886	0
8	20230918	190900	431157429	886	886	886	886	0
9	20230918	190800	431157429	886	886	886	886	0
10	20230918	190700	431157429	886	886	886	886	0
11	20230918	190600	431157429	886	886	886	886	0
12	20230918	190500	431157429	886	886	886	886	0
13	20230918	190400	431157429	886	886	886	886	0
14	20230918	190300	431157429	886	886	886	886	0
15	20230918	190200	431157429	886	886	886	886	0
16	20230918	190100	431157429	886	886	886	886	0
17	20230918	190000	431157429	886	886	886	886	0
18	20230918	185900	431157429	886	886	886	886	0
19	20230918	185800	431157429	886	886	886	886	0
20	20230918	185700	431157429	886	886	886	886	0
21	20230918	185600	431157429	886	886	886	886	0
22	20230918	185500	431157429	886	886	886	886	0
23	20230918	185400	431157429	886	886	886	886	0
24	20230918	185300	431157429	886	886	886	886	0
25	20230918	185200	431157429	886	886	886	886	0
26	20230918	185100	431157429	886	886	886	886	0
27	20230918	185000	431157429	886	886	886	886	0
28	20230918	184900	431157429	886	886	886	886	0
29	20230918	184800	431157429	886	886	886	886	0
30	20230918	184700	431157429	886	886	886	886	0
31	20230918	184600	431157429	886	886	886	886	0
32	20230918	184500	431157429	886	886	886	886	317
33	20230918	184400	431157429	886	886	886	886	0
34	20230918	184300	431157429	886	886	886	886	0
35	20230918	184200	431157429	886	886	886	886	0
36	20230918	184100	431157429	886	886	886	886	0
37	20230918	184000	431157429	886	886	886	886	0
38	20230918	183900	431157429	886	886	886	886	0
39	20230918	183800	431157429	886	886	886	886	0
40	20230918	183700	431157429	886	886	886	886	0
41	20230918	183600	431157429	886	886	886	886	0
42	20230918	183500	431157429	886	886	886	886	0
43	20230918	183400	431157429	886	886	886	886	0
44	20230918	183300	431157429	886	886	886	886	0
45	20230918	183200	431157429	886	886	886	886	0
46	20230918	183100	431157429	886	886	886	886	0
47	20230918	183000	431157429	886	886	886	886	0
48	20230918	182900	431157429	886	886	886	886	0
49	20230918	182800	431157429	886	886	886	886	0
50	20230918	182700	431157429	886	886	886	886	0
51	20230918	182600	431157429	886	886	886	886	0
52	20230918	182500	431157429	886	886	886	886	0
53	20230918	182400	431157429	886	886	886	886	0
54	20230918	182300	431157429	886	886	886	886	0
55	20230918	182200	431157429	886	886	886	886	0
56	20230918	182100	431157429	886	886	886	886	0
57	20230918	182000	431157429	886	886	886	886	0
58	20230918	181900	431157429	886	886	886	886	0
59	20230918	181800	431157429	886	886	886	886	0
60	20230918	181700	431157429	886	886	886	886	0
61	20230918	181600	431157429	886	886	886	886	0
62	20230918	181500	431157429	886	886	886	886	317
63	20230918	181400	431157429	886	886	886	886	0
64	20230918	181300	431157429	886	886	886	886	0
65	20230918	181200	431157429	886	886	886	886	0
66	20230918	181100	431157429	886	886	886	886	0
67	20230918	181000	431157429	886	886	886	886	0
68	20230918	180900	431157429	886	886	886	886	0
69	20230918	180800	431157429	886	886	886	886	0
70	20230918	180700	431157429	886	886	886	886	0
71	20230918	180600	431157429	886	886	886	886	0
72	20230918	180500	431157429	886	886	886	886	0
73	20230918	180400	431157429	886	886	886	886	0
74	20230918	180300	431157429	886	886	886	886	0
75	20230918	180200	431157429	886	886	886	886	0
76	20230918	180100	431157429	886	886	886	886	0
77	20230918	180000	431157429	886	886	886	886	0
78	20230918	175900	431157429	886	886	886	886	0
79	20230918	175800	431157429	886	886	886	886	0
80	20230918	175700	431157429	886	886	886	886	0
81	20230918	175600	431157429	886	886	886	886	0
82	20230918	175500	431157429	886	886	886	886	0
83	20230918	175400	431157429	886	886	886	886	0
84	20230918	175300	431157429	886	886	886	886	0
85	20230918	175200	431157429	886	886	886	886	0
86	20230918	175100	431157429	886	886	886	886	0
87	20230918	175000	431157429	886	886	886	886	0
88	20230918	174900	431157429	886	886	886	886	0
89	20230918	174800	431157429	886	886	886	886	0
90	20230918	174700	431157429	886	886	886	886	0
91	20230918	174600	431157429	886	886	886	886	0
92	20230918	174500	431157429	886	886	886	886	317
93	20230918	174400	431157429	886	886	886	886	0
94	20230918	174300	431157429	886	886	886	886	0
95	20230918	174200	431157429	886	886	886	886	0
96	20230918	174100	431157429	886	886	886	886	0
97	20230918	174000	431157429	886	886	886	886	0
98	20230918	173900	431157429	886	886	886	886	0
99	20230918	173800	431157429	886	886	886	886	0
100	20230918	173700	431157429	886	886	886	886	0
101	20230918	173600	431157429	886	886	886	886	0
102	20230918	173500	431157429	886	886	886	886	0
103	20230918	173400	431157429	886	886	886	886	0
104	20230918	173300	431157429	886	886	886	886	0
105	20230918	173200	431157429	886	886	886	886	0
106	20230918	173100	431157429	886	886	886	886	0
107	20230918	173000	431157429	886	886	886	886	0
108	20230918	172900	431157429	886	886	886	886	0
109	20230918	172800	431157429	886	886	886	886	0
110	20230918	172700	431157429	886	886	886	886	0
111	20230918	172600	431157429	886	886	886	886	0
112	20230918	172500	431157429	886	886	886	886	0
113	20230918	172400	431157429	886	886	886	886	0
114	20230918	172300	431157429	886	886	886	886	0
115	20230918	172200	431157429	886	886	886	886	0
116	20230918	172100	431157429	886	886	886	886	0
117	20230918	172000	431157429	886	886	886	886	0
118	20230918	171900	431157429	886	886	886	886	0
119	20230918	171800	431157429	886	886	886	886	0
120	20230918	171700	431157429	886	886	886	886	0
121	20230918	171600	431157429	886	886	886	886	0
122	20230918	171500	431157429	886	886	886	886	317
123	20230918	171400	431157429	886	886	886	886	0
124	20230918	171300	431157429	886	886	886	886	0
125	20230918	171200	431157429	886	886	886	886	0
126	20230918	171100	431157429	886	886	886	886	0
127	20230918	171000	431157429	886	886	886	886	0
128	20230918	170900	431157429	886	886	886	886	0
129	20230918	170800	431157429	886	886	886	886	0
130	20230918	170700	431157429	886	886	886	886	0
131	20230918	170600	431157429	886	886	886	886	0
132	20230918	170500	431157429	886	886	886	886	0
133	20230918	170400	431157429	886	886	886	886	0
134	20230918	170300	431157429	886	886	886	886	0
135	20230918	170200	431157429	886	886	886	886	0
136	20230918	170100	431157429	886	886	886	886	0
137	20230918	170000	431157429	886	886	886	886	0
138	20230918	165900	431157429	886	886	886	886	0
139	20230918	165800	431157429	886	886	886	886	0
140	20230918	165700	431157429	886	886	886	886	0
141	20230918	165600	431157429	886	886	886	886	0
142	20230918	165500	431157429	886	886	886	886	0
143	20230918	165400	431157429	886	886	886	886	0
144	20230918	165300	431157429	886	886	886	886	0
145	20230918	165200	431157429	886	886	886	886	0
146	20230918	165100	431157429	886	886	886	886	0
147	20230918	165000	431157429	886	886	886	886	0
148	20230918	164900	431157429	886	886	886	886	0
149	20230918	164800	431157429	886	886	886	886	0
150	20230918	164700	431157429	886	886	886	886	0
151	20230918	164600	431157429	886	886	886	886	0
152	20230918	164500	431157429	886	886	886	886	317
153	20230918	164400	431157429	886	886	886	886	0
154	20230918	164300	431157429	886	886	886	886	0
155	20230918	164200	431157429	886	886	886	886	0
156	20230918	164100	431157429	886	886	886	886	0
157	20230918	164000	431157429	886	886	886	886	0
158	20230918	163900	431157429	886	886	886	886	0
159	20230918	163800	431157429	886	886	886	886	0
160	20230918	163700	431157429	886	886	886	886	0
161	20230918	163600	431157429	886	886	886	886	0
162	20230918	163500	431157429	886	886	886	886	0
163	20230918	163400	431157429	886	886	886	886	0
164	20230918	163300	431157429	886	886	886	886	0
165	20230918	163200	431157429	886	886	886	886	0
166	20230918	163100	431157429	886	886	886	886	0
167	20230918	163000	431157429	886	886	886	886	0
168	20230918	162900	431157429	886	886	886	886	0
169	20230918	162800	431157429	886	886	886	886	0
170	20230918	162700	431157429	886	886	886	886	0
171	20230918	162600	431157429	886	886	886	886	0
172	20230918	162500	431157429	886	886	886	886	0
173	20230918	162400	431157429	886	886	886	886	0
174	20230918	162300	431157429	886	886	886	886	0
175	20230918	162200	431157429	886	886	886	886	0
176	20230918	162100	431157429	886	886	886	886	0
177	20230918	162000	431157429	886	886	886	886	0
178	20230918	161900	431157429	886	886	886	886	0
179	20230918	161800	431157429	886	886	886	886	0
180	20230918	161700	431157429	886	886	886	886	0
181	20230918	161600	431157429	886	886	886	886	0
182	20230918	161500	431157429	886	886	886	886	317
183	20230918	161400	431157429	886	886	886	886	0
184	20230918	161300	431157429	886	886	886	886	0
185	20230918	161200	431157429	886	886	886	886	0
186	20230918	161100	431157429	886	886	886	886	0
187	20230918	161000	431157429	886	886	886	886	0
188	20230918	160900	431157429	886	886	886	886	0
189	20230918	160800	431157429	886	886	886	886	0
190	20230918	160700	431157429	886	886	886	886	0
191	20230918	160600	431157429	886	886	886	886	0
192	20230918	160500	431157429	886	886	886	886	0
193	20230918	160400	431157429	886	886	886	886	0
194	20230918	160300	431157429	886	886	886	886	0
195	20230918	160200	431157429	886	886	886	886	0
196	20230918	160100	431157429	886	886	886	886	0
197	20230918	160000	431157429	886	886	886	886	0
198	20230918	155900	431157429	886	886	886	886	0
199	20230918	155800	431157429	886	886	886	886	0
200	20230918	155700	431157429	886	886	886	886	0
201	20230918	155600	431157429	886	886	886	886	0
202	20230918	155500	431157429	886	886	886	886	0
203	20230918	155400	431157429	886	886	886	886	0
204	20230918	155300	431157429	886	886	886	886	0
205	20230918	155200	431157429	886	886	886	886	0
206	20230918	155100	431157429	886	886	886	886	0
207	20230918	155000	431157429	886	886	886	886	0
208	20230918	154900	431157429	886	886	886	886	0
209	20230918	154800	431157429	886	886	886	886	0
210	20230918	154700	431157429	886	886	886	886	0
211	20230918	154600	431157429	886	886	886	886	0
212	20230918	154500	431157429	886	886	886	886	317
213	20230918	154400	431157429	886	886	886	886	0
214	20230918	154300	431157429	886	886	886	886	0
215	20230918	154200	431157429	886	886	886	886	0
216	20230918	154100	431157429	886	886	886	886	0
217	20230918	154000	431157429	886	886	886	886	0
218	20230918	153900	431157429	886	886	886	886	0
219	20230918	153800	431157429	886	886	886	886	0
220	20230918	153700	431157429	886	886	886	886	0
221	20230918	153600	431157429	886	886	886	886	0
222	20230918	153500	431157429	886	886	886	886	0
223	20230918	153400	431157429	886	886	886	886	0
224	20230918	153300	431157429	886	886	886	886	0
225	20230918	153200	431157429	886	886	886	886	0
226	20230918	153100	431157429	886	886	886	886	0
227	20230918	153000	431157429	886	886	886	886	317
228	20230918	152900	430876567	889	889	889	889	0
229	20230918	152800	430876567	889	889	889	889	0
230	20230918	152700	430876567	889	889	889	889	0
231	20230918	152600	430876567	889	889	889	889	0
232	20230918	152500	430876567	889	889	889	889	0
233	20230918	152400	430876567	889	889	889	889	0
234	20230918	152300	430876567	889	889	889	889	0
235	20230918	152200	430876567	889	889	889	889	0
236	20230918	152100	430876567	889	889	889	889	0
237	20230918	152000	430876567	889	889	889	889	0
238	20230918	151900	430876567	889	883	889	883	3710
239	20230918	151800	427599113	883	883	883	883	477
240	20230918	151700	427177922	882	882	882	882	0
241	20230918	151600	427177922	882	882	882	882	1859
242	20230918	151500	425538284	882	879	882	879	163
243	20230918	151400	425394998	882	880	882	878	10002
244	20230918	151300	416601378	880	880	880	880	0
245	20230918	151200	416601378	880	880	880	880	0
246	20230918	151100	416601378	880	882	882	880	3010
247	20230918	151000	413952558	882	880	882	879	1126
248	20230918	150900	412962350	879	881	881	879	2082
249	20230918	150800	411131316	880	881	881	880	1134
250	20230918	150700	410132876	881	881	881	881	402
251	20230918	150600	409778714	881	882	882	881	500
252	20230918	150500	409338114	883	883	883	883	67
253	20230918	150400	409278953	883	883	883	883	0
254	20230918	150300	409278953	883	883	883	883	37
255	20230918	150200	409246282	883	884	884	883	135
256	20230918	150100	409127070	884	888	888	884	105
257	20230918	150000	409033846	888	888	888	888	1
258	20230918	145900	409032958	889	889	889	889	0
259	20230918	145800	409032958	889	888	889	888	100
260	20230918	145700	408944059	889	889	889	889	0
261	20230918	145600	408944059	889	889	889	889	0
262	20230918	145500	408944059	889	888	889	888	5
263	20230918	145400	408939617	888	885	888	885	30
264	20230918	145300	408912984	883	883	883	883	1
265	20230918	145200	408912101	889	889	889	889	100
266	20230918	145100	408823201	889	888	890	888	101
267	20230918	145000	408733314	890	889	890	889	30
268	20230918	144900	408706633	890	890	890	890	110
269	20230918	144800	408608733	890	883	890	883	432
270	20230918	144700	408224682	881	881	881	881	1994
271	20230918	144600	406467968	882	882	882	882	1
272	20230918	144500	406467086	888	887	888	886	10391
273	20230918	144400	397240238	888	885	888	882	1903
274	20230918	144300	395553751	889	888	889	888	1320
275	20230918	144200	394380308	889	885	889	885	1007
276	20230918	144100	393485949	887	887	887	887	10
277	20230918	144000	393477079	887	886	887	886	7012
278	20230918	143900	387257437	887	886	887	886	57
279	20230918	143800	387206896	885	885	885	885	1
280	20230918	143700	387206011	884	886	887	884	78
281	20230918	143600	387136899	882	882	882	882	2151
282	20230918	143500	385239717	882	882	882	877	681
283	20230918	143400	384640790	882	881	882	877	791
284	20230918	143300	383946494	882	882	882	882	221
285	20230918	143200	383751572	882	888	888	875	30146
286	20230918	143100	357261003	896	896	896	896	1
287	20230918	143000	357260107	896	896	896	896	1
288	20230918	142900	357259211	897	891	897	891	82
289	20230918	142800	357185921	888	888	888	888	511
290	20230918	142700	356732153	888	888	888	888	1
291	20230918	142600	356731265	896	895	896	895	499
292	20230918	142500	356284200	895	893	895	893	660
293	20230918	142400	355693801	895	894	895	894	51
294	20230918	142300	355648206	894	894	894	894	90
295	20230918	142200	355567746	894	893	895	893	238
296	20230918	142100	355354931	893	895	895	893	393
297	20230918	142000	355003503	895	895	896	895	321
298	20230918	141900	354716107	895	895	895	895	290
299	20230918	141800	354456557	888	888	888	888	0
300	20230918	141700	354456557	888	890	890	888	2022
301	20230918	141600	352657030	890	893	893	890	30000
302	20230918	141500	325937863	892	893	893	892	2012
303	20230918	141400	324141776	893	893	893	893	239
304	20230918	141300	323928349	899	894	899	894	1912
305	20230918	141200	322214961	895	895	895	895	235
306	20230918	141100	322004636	903	895	903	895	86
307	20230918	141000	321927598	894	897	897	894	10528
308	20230918	140900	312501202	903	903	903	903	1870
309	20230918	140800	310812592	896	901	901	896	20001
310	20230918	140700	292845426	903	903	903	903	4
311	20230918	140600	292841814	903	903	903	903	70
312	20230918	140500	292778604	901	901	901	901	50
313	20230918	140400	292733554	903	901	903	901	274
314	20230918	140300	292486622	901	901	901	901	0
315	20230918	140200	292486622	901	901	901	901	493
316	20230918	140100	292042429	901	901	901	901	2100
317	20230918	140000	290150329	901	900	901	900	462
318	20230918	135900	289734133	900	900	900	900	0
319	20230918	135800	289734133	900	900	900	900	400
320	20230918	135700	289374133	900	900	900	900	50
321	20230918	135600	289329133	901	902	902	901	1261
322	20230918	135500	288192872	904	904	904	904	0
323	20230918	135400	288192872	904	904	904	904	0
324	20230918	135300	288192872	904	904	904	904	0
325	20230918	135200	288192872	904	903	904	903	1200
326	20230918	135100	287108445	903	903	903	903	101
327	20230918	135000	287017242	903	903	903	903	0
328	20230918	134900	287017242	903	903	903	903	33
329	20230918	134800	286987443	903	903	903	903	0
330	20230918	134700	286987443	903	903	903	903	0
331	20230918	134600	286987443	903	903	903	903	0
332	20230918	134500	286987443	903	903	903	903	0
333	20230918	134400	286987443	903	903	903	903	0
334	20230918	134300	286987443	903	903	903	903	0
335	20230918	134200	286987443	903	903	903	903	21
336	20230918	134100	286968480	903	903	903	903	398
337	20230918	134000	286609086	903	903	904	903	248
338	20230918	133900	286385115	900	903	903	900	3139
339	20230918	133800	283555640	903	904	904	903	881
340	20230918	133700	282759516	904	904	904	904	219
341	20230918	133600	282561540	903	903	903	903	100
342	20230918	133500	282471240	904	904	904	902	880
343	20230918	133400	281675914	904	906	906	904	218
344	20230918	133300	281478622	909	909	909	909	15
345	20230918	133200	281464987	912	912	912	912	0
346	20230918	133100	281464987	912	912	912	912	0
347	20230918	133000	281464987	912	912	912	912	0
348	20230918	132900	281464987	912	912	912	912	0
349	20230918	132800	281464987	912	912	912	912	0
350	20230918	132700	281464987	912	912	912	912	0
351	20230918	132600	281464987	912	905	912	905	800
352	20230918	132500	280740299	905	905	905	905	0
353	20230918	132400	280740299	905	905	905	905	200
354	20230918	132300	280559299	905	905	905	905	112
355	20230918	132200	280457939	904	904	904	904	0
356	20230918	132100	280457939	904	904	904	904	0
357	20230918	132000	280457939	904	904	904	904	0
358	20230918	131900	280457939	904	904	904	904	6
359	20230918	131800	280452515	904	904	904	904	494
360	20230918	131700	280005939	904	904	904	904	500
361	20230918	131600	279553939	904	904	904	904	0
362	20230918	131500	279553939	904	904	904	904	2
363	20230918	131400	279552131	904	904	904	904	0
364	20230918	131300	279552131	904	904	904	904	11
365	20230918	131200	279542187	904	904	904	904	50
366	20230918	131100	279496987	904	904	904	904	0
367	20230918	131000	279496987	904	904	904	904	0
368	20230918	130900	279496987	904	904	904	904	0
369	20230918	130800	279496987	904	904	904	904	258
370	20230918	130700	279263755	904	904	904	904	57
371	20230918	130600	279212227	905	902	905	902	283
372	20230918	130500	278956648	899	899	899	899	371
373	20230918	130400	278623119	897	897	897	897	45
374	20230918	130300	278582754	897	897	897	897	1
375	20230918	130200	278581857	898	898	898	898	50
376	20230918	130100	278536957	900	900	900	900	0
377	20230918	130000	278536957	900	900	900	900	90
378	20230918	125900	278455957	901	901	901	901	0
379	20230918	125800	278455957	901	901	901	901	0
380	20230918	125700	278455957	901	900	901	898	571
381	20230918	125600	277942762	900	900	901	900	86
382	20230918	125500	277865337	902	901	902	901	61
383	20230918	125400	277810365	902	902	902	901	168
384	20230918	125300	277658929	902	901	904	901	284
385	20230918	125200	277402809	900	903	903	900	5575
386	20230918	125100	272380661	903	903	903	903	2
387	20230918	125000	272378855	903	903	903	903	2
388	20230918	124900	272377049	902	902	902	902	0
389	20230918	124800	272377049	902	902	902	902	0
390	20230918	124700	272377049	902	902	902	902	716
391	20230918	124600	271731217	902	902	902	902	500
392	20230918	124500	271280217	902	901	902	901	268
393	20230918	124400	271038698	902	904	905	902	1963
394	20230918	124300	269266407	905	905	905	904	327
395	20230918	124200	268970599	904	903	906	903	922
396	20230918	124100	268137314	904	903	904	903	670
397	20230918	124000	267531784	902	902	902	902	415
398	20230918	123900	267157454	902	906	906	902	13208
399	20230918	123800	255206420	905	905	905	905	3
400	20230918	123700	255203705	906	912	912	906	20042
401	20230918	123600	237014490	916	916	916	916	0
402	20230918	123500	237014490	916	916	916	916	0
403	20230918	123400	237014490	916	916	916	916	100
404	20230918	123300	236922890	916	916	916	916	0
405	20230918	123200	236922890	916	916	916	916	0
406	20230918	123100	236922890	916	916	916	916	0
407	20230918	123000	236922890	916	916	916	916	3
408	20230918	122900	236920142	916	911	916	911	1001
409	20230918	122800	236008226	916	916	916	916	0
410	20230918	122700	236008226	916	916	916	916	0
411	20230918	122600	236008226	916	916	916	916	0
412	20230918	122500	236008226	916	916	916	916	394
413	20230918	122400	235647322	916	916	916	910	132
414	20230918	122300	235527184	910	916	916	910	347
415	20230918	122200	235211114	916	916	916	916	0
416	20230918	122100	235211114	916	916	916	916	101
417	20230918	122000	235118598	916	916	916	916	14
418	20230918	121900	235105774	909	909	909	909	0
419	20230918	121800	235105774	909	909	909	909	0
420	20230918	121700	235105774	909	909	909	909	0
421	20230918	121600	235105774	909	913	913	909	2350
422	20230918	121500	232960896	913	913	913	913	3900
423	20230918	121400	229400196	913	913	913	913	0
424	20230918	121300	229400196	913	913	913	913	0
425	20230918	121200	229400196	913	913	913	913	1
426	20230918	121100	229399283	908	908	908	908	0
427	20230918	121000	229399283	908	914	914	908	70000
428	20230918	120900	165792975	921	921	921	921	0
429	20230918	120800	165792975	921	921	921	921	30
430	20230918	120700	165765345	921	921	921	921	1
431	20230918	120600	165764424	920	920	920	920	0
432	20230918	120500	165764424	920	917	920	917	2488
433	20230918	120400	163482925	917	917	917	917	30
434	20230918	120300	163455415	913	913	913	913	2
435	20230918	120200	163453589	915	915	915	915	0
436	20230918	120100	163453589	915	914	915	914	2270
437	20230918	120000	161378805	915	915	915	915	2949
438	20230918	115900	158680470	915	915	915	915	1
439	20230918	115800	158679555	915	916	916	915	10050
440	20230918	115700	149481791	919	919	919	919	0
441	20230918	115600	149481791	919	919	919	919	0
442	20230918	115500	149481791	919	919	919	919	100
443	20230918	115400	149389891	919	918	919	918	332
444	20230918	115300	149085034	916	916	916	916	200
445	20230918	115200	148901834	916	916	916	916	0
446	20230918	115100	148901834	916	917	917	916	1303
447	20230918	115000	147706984	918	918	918	918	1
448	20230918	114900	147706066	918	918	918	918	0
449	20230918	114800	147706066	918	918	918	918	0
450	20230918	114700	147706066	918	918	918	918	5
451	20230918	114600	147701476	918	918	918	918	0
452	20230918	114500	147701476	918	918	918	918	730
453	20230918	114400	147031336	919	919	919	919	107
454	20230918	114300	146933003	920	920	920	920	190
455	20230918	114200	146758203	921	921	921	921	0
456	20230918	114100	146758203	921	921	921	921	0
457	20230918	114000	146758203	921	921	921	921	2
458	20230918	113900	146756361	921	921	921	921	10
459	20230918	113800	146747151	921	919	921	919	33
460	20230918	113700	146716764	918	918	918	918	0
461	20230918	113600	146716764	918	918	918	918	0
462	20230918	113500	146716764	918	918	918	918	100
463	20230918	113400	146624964	918	918	918	918	0
464	20230918	113300	146624964	918	922	922	918	4321
465	20230918	113200	142649711	922	922	922	922	0
466	20230918	113100	142649711	922	922	922	922	0
467	20230918	113000	142649711	922	922	922	922	0
468	20230918	112900	142649711	922	922	922	922	12
469	20230918	112800	142638647	922	922	922	922	0
470	20230918	112700	142638647	922	922	922	922	0
471	20230918	112600	142638647	922	921	922	921	435
472	20230918	112500	142237977	922	922	922	922	0
473	20230918	112400	142237977	922	922	922	922	0
474	20230918	112300	142237977	922	922	922	922	0
475	20230918	112200	142237977	922	922	922	922	0
476	20230918	112100	142237977	922	922	922	922	0
477	20230918	112000	142237977	922	922	922	922	0
478	20230918	111900	142237977	922	922	922	922	2
479	20230918	111800	142236133	920	920	920	920	0
480	20230918	111700	142236133	920	920	920	920	111
481	20230918	111600	142134013	924	924	924	924	0
482	20230918	111500	142134013	924	924	924	924	0
483	20230918	111400	142134013	924	924	924	924	0
484	20230918	111300	142134013	924	924	924	924	0
485	20230918	111200	142134013	924	924	924	924	0
486	20230918	111100	142134013	924	924	924	924	0
487	20230918	111000	142134013	924	924	924	924	4
488	20230918	110900	142130317	924	924	924	924	11
489	20230918	110800	142120153	924	924	924	924	0
490	20230918	110700	142120153	924	924	924	924	0
491	20230918	110600	142120153	924	924	924	924	0
492	20230918	110500	142120153	924	924	924	924	50
493	20230918	110400	142073953	924	924	924	924	29
494	20230918	110300	142047157	925	925	925	925	50
495	20230918	110200	142000907	920	920	920	920	0
496	20230918	110100	142000907	920	920	920	920	1831
497	20230918	110000	140316387	919	919	919	919	0
498	20230918	105900	140316387	919	919	920	919	399
499	20230918	105800	139949656	918	918	918	918	102
500	20230918	105700	139856020	918	917	918	917	127
501	20230918	105600	139739479	917	917	917	917	74
502	20230918	105500	139671621	918	918	918	918	20
503	20230918	105400	139653261	919	920	920	919	61
504	20230918	105300	139597201	919	919	919	919	90
505	20230918	105200	139514491	919	920	920	919	83
506	20230918	105100	139438191	920	920	920	920	11
507	20230918	105000	139428071	919	919	919	919	0
508	20230918	104900	139428071	919	919	919	919	1
509	20230918	104800	139427152	917	917	917	917	0
510	20230918	104700	139427152	917	917	917	917	100
511	20230918	104600	139335452	920	920	920	920	33
512	20230918	104500	139305092	920	920	920	920	1
513	20230918	104400	139304172	920	920	920	920	1
514	20230918	104300	139303252	918	915	918	915	273
515	20230918	104200	139053427	915	916	916	915	1481
516	20230918	104100	137698311	915	915	915	915	0
517	20230918	104000	137698311	915	916	916	915	320
518	20230918	103900	137405500	921	921	921	921	0
519	20230918	103800	137405500	921	921	921	921	10
520	20230918	103700	137396290	918	918	918	918	0
521	20230918	103600	137396290	918	918	918	918	1
522	20230918	103500	137395372	921	921	921	921	30
523	20230918	103400	137367742	921	921	921	921	0
524	20230918	103300	137367742	921	921	921	921	1
525	20230918	103200	137366821	915	921	921	915	48
526	20230918	103100	137322787	921	921	921	921	0
527	20230918	103000	137322787	921	921	921	921	0
528	20230918	102900	137322787	921	921	921	921	0
529	20230918	102800	137322787	921	921	921	921	0
530	20230918	102700	137322787	921	921	921	914	89
531	20230918	102600	137241385	915	915	915	915	100
532	20230918	102500	137149885	915	918	922	915	2379
533	20230918	102400	134971320	917	917	917	917	0
534	20230918	102300	134971320	917	917	917	917	0
535	20230918	102200	134971320	917	922	922	916	12954
536	20230918	102100	123075477	923	926	926	923	30509
537	20230918	102000	94824349	926	926	926	926	1069
538	20230918	101900	93834455	927	927	927	927	1
539	20230918	101800	93833528	926	927	927	926	1650
540	20230918	101700	92305615	927	926	927	926	412
541	20230918	101600	91924099	927	927	927	927	0
542	20230918	101500	91924099	927	927	927	927	212
543	20230918	101400	91727575	927	927	927	927	11
544	20230918	101300	91717378	927	927	927	927	0
545	20230918	101200	91717378	927	927	927	927	0
546	20230918	101100	91717378	927	927	927	926	273
547	20230918	101000	91464406	927	927	927	927	100
548	20230918	100900	91371706	927	927	927	927	0
549	20230918	100800	91371706	927	927	927	927	4
550	20230918	100700	91367998	928	926	928	926	593
551	20230918	100600	90818180	926	926	926	926	0
552	20230918	100500	90818180	926	926	926	926	2
553	20230918	100400	90816328	926	922	926	922	110
554	20230918	100300	90714900	922	922	922	922	388
555	20230918	100200	90357164	922	922	922	922	0
556	20230918	100100	90357164	922	927	927	922	235
557	20230918	100000	90139494	928	928	928	928	0
558	20230918	095900	90139494	928	928	928	928	0
559	20230918	095800	90139494	928	928	928	928	16
560	20230918	095700	90124646	930	930	930	930	0
561	20230918	095600	90124646	930	930	930	930	0
562	20230918	095500	90124646	930	930	930	930	0
563	20230918	095400	90124646	930	930	930	930	0
564	20230918	095300	90124646	930	930	930	930	0
565	20230918	095200	90124646	930	923	930	923	399
566	20230918	095100	89756341	923	923	923	923	455
567	20230918	095000	89336376	922	928	935	922	2903
568	20230918	094900	86654927	929	932	935	929	2755
569	20230918	094800	84086311	932	932	932	932	0
570	20230918	094700	84086311	932	932	932	932	0
571	20230918	094600	84086311	932	932	932	932	377
572	20230918	094500	83734947	932	932	932	932	0
573	20230918	094400	83734947	932	931	932	931	2600
574	20230918	094300	81311947	932	932	932	932	2
575	20230918	094200	81310083	932	932	932	932	2393
576	20230918	094100	79079807	930	930	930	930	0
577	20230918	094000	79079807	930	930	930	930	0
578	20230918	093900	79079807	930	930	930	930	2500
579	20230918	093800	76754807	935	935	935	935	10
580	20230918	093700	76745457	936	946	946	936	740
581	20230918	093600	76052797	949	925	949	925	3304
582	20230918	093500	72996261	925	925	925	925	71
583	20230918	093400	72930586	924	924	924	924	930
584	20230918	093300	72071266	924	924	924	924	33
585	20230918	093200	72040774	924	924	924	924	2
586	20230918	093100	72038926	924	924	924	924	301
587	20230918	093000	71760802	924	924	924	924	4
588	20230918	092900	71757106	917	917	917	917	5
589	20230918	092800	71752521	917	917	917	917	50
590	20230918	092700	71706671	924	924	924	924	100
591	20230918	092600	71614271	924	924	924	924	4
592	20230918	092500	71610575	916	916	916	916	0
593	20230918	092400	71610575	916	916	916	916	0
594	20230918	092300	71610575	916	919	919	916	6930
595	20230918	092200	65253383	917	922	922	917	5337
596	20230918	092100	60342487	920	922	922	920	8000
597	20230918	092000	52981905	922	923	923	922	11
598	20230918	091900	52971762	922	925	925	921	10150
599	20230918	091800	43601326	925	925	925	925	101
600	20230918	091700	43507901	925	933	933	925	15635
601	20230918	091600	29012673	933	935	937	933	2336
602	20230918	091500	26826650	936	939	939	936	242
603	20230918	091400	26599694	940	940	940	940	215
604	20230918	091300	26397594	946	942	946	941	219
605	20230918	091200	26190825	947	946	947	946	253
606	20230918	091100	25951296	947	946	947	946	758
607	20230918	091000	25233532	951	937	951	933	1201
608	20230918	090900	24097159	951	951	951	951	0
609	20230918	090800	24097159	951	951	951	951	0
610	20230918	090700	24097159	951	951	951	951	0
611	20230918	090600	24097159	951	951	951	951	1000
612	20230918	090500	23146159	962	962	962	962	0
613	20230918	090400	23146159	962	937	962	937	2001
614	20230918	090300	21255337	928	928	928	928	0
615	20230918	090200	21255337	928	928	928	928	0
616	20230918	090100	21255337	928	922	928	922	1341
617	20230918	090000	20012407	925	940	940	925	21036