KissMeData/208710/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	203300	196335595	993	993	993	993	17042
3	20230922	203200	196335595	993	993	993	993	0
4	20230922	203100	196335595	993	993	993	993	0
5	20230922	203000	196335595	993	993	993	993	0
6	20230922	202900	196335595	993	993	993	993	0
7	20230922	202800	196335595	993	993	993	993	0
8	20230922	202700	196335595	993	993	993	993	0
9	20230922	202600	196335595	993	993	993	993	0
10	20230922	202500	196335595	993	993	993	993	0
11	20230922	202400	196335595	993	993	993	993	0
12	20230922	202300	196335595	993	993	993	993	0
13	20230922	202200	196335595	993	993	993	993	0
14	20230922	202100	196335595	993	993	993	993	0
15	20230922	202000	196335595	993	993	993	993	0
16	20230922	201900	196335595	993	993	993	993	0
17	20230922	201800	196335595	993	993	993	993	0
18	20230922	201700	196335595	993	993	993	993	0
19	20230922	201600	196335595	993	993	993	993	0
20	20230922	201500	196335595	993	993	993	993	0
21	20230922	201400	196335595	993	993	993	993	0
22	20230922	201300	196335595	993	993	993	993	0
23	20230922	201200	196335595	993	993	993	993	0
24	20230922	201100	196335595	993	993	993	993	0
25	20230922	201000	196335595	993	993	993	993	0
26	20230922	200900	196335595	993	993	993	993	0
27	20230922	200800	196335595	993	993	993	993	0
28	20230922	200700	196335595	993	993	993	993	0
29	20230922	200600	196335595	993	993	993	993	0
30	20230922	200500	196335595	993	993	993	993	0
31	20230922	200400	196335595	993	993	993	993	0
32	20230922	200300	196335595	993	993	993	993	17042
33	20230922	200200	196335595	993	993	993	993	0
34	20230922	200100	196335595	993	993	993	993	0
35	20230922	200000	196335595	993	993	993	993	0
36	20230922	195900	196335595	993	993	993	993	0
37	20230922	195800	196335595	993	993	993	993	0
38	20230922	195700	196335595	993	993	993	993	0
39	20230922	195600	196335595	993	993	993	993	0
40	20230922	195500	196335595	993	993	993	993	0
41	20230922	195400	196335595	993	993	993	993	0
42	20230922	195300	196335595	993	993	993	993	0
43	20230922	195200	196335595	993	993	993	993	0
44	20230922	195100	196335595	993	993	993	993	0
45	20230922	195000	196335595	993	993	993	993	0
46	20230922	194900	196335595	993	993	993	993	0
47	20230922	194800	196335595	993	993	993	993	0
48	20230922	194700	196335595	993	993	993	993	0
49	20230922	194600	196335595	993	993	993	993	0
50	20230922	194500	196335595	993	993	993	993	0
51	20230922	194400	196335595	993	993	993	993	0
52	20230922	194300	196335595	993	993	993	993	0
53	20230922	194200	196335595	993	993	993	993	0
54	20230922	194100	196335595	993	993	993	993	0
55	20230922	194000	196335595	993	993	993	993	0
56	20230922	193900	196335595	993	993	993	993	0
57	20230922	193800	196335595	993	993	993	993	0
58	20230922	193700	196335595	993	993	993	993	0
59	20230922	193600	196335595	993	993	993	993	0
60	20230922	193500	196335595	993	993	993	993	0
61	20230922	193400	196335595	993	993	993	993	0
62	20230922	193300	196335595	993	993	993	993	17042
63	20230922	193200	196335595	993	993	993	993	0
64	20230922	193100	196335595	993	993	993	993	0
65	20230922	193000	196335595	993	993	993	993	0
66	20230922	192900	196335595	993	993	993	993	0
67	20230922	192800	196335595	993	993	993	993	0
68	20230922	192700	196335595	993	993	993	993	0
69	20230922	192600	196335595	993	993	993	993	0
70	20230922	192500	196335595	993	993	993	993	0
71	20230922	192400	196335595	993	993	993	993	0
72	20230922	192300	196335595	993	993	993	993	0
73	20230922	192200	196335595	993	993	993	993	0
74	20230922	192100	196335595	993	993	993	993	0
75	20230922	192000	196335595	993	993	993	993	0
76	20230922	191900	196335595	993	993	993	993	0
77	20230922	191800	196335595	993	993	993	993	0
78	20230922	191700	196335595	993	993	993	993	0
79	20230922	191600	196335595	993	993	993	993	0
80	20230922	191500	196335595	993	993	993	993	0
81	20230922	191400	196335595	993	993	993	993	0
82	20230922	191300	196335595	993	993	993	993	0
83	20230922	191200	196335595	993	993	993	993	0
84	20230922	191100	196335595	993	993	993	993	0
85	20230922	191000	196335595	993	993	993	993	0
86	20230922	190900	196335595	993	993	993	993	0
87	20230922	190800	196335595	993	993	993	993	0
88	20230922	190700	196335595	993	993	993	993	0
89	20230922	190600	196335595	993	993	993	993	0
90	20230922	190500	196335595	993	993	993	993	0
91	20230922	190400	196335595	993	993	993	993	0
92	20230922	190300	196335595	993	993	993	993	17042
93	20230922	190200	196335595	993	993	993	993	0
94	20230922	190100	196335595	993	993	993	993	0
95	20230922	190000	196335595	993	993	993	993	0
96	20230922	185900	196335595	993	993	993	993	0
97	20230922	185800	196335595	993	993	993	993	0
98	20230922	185700	196335595	993	993	993	993	0
99	20230922	185600	196335595	993	993	993	993	0
100	20230922	185500	196335595	993	993	993	993	0
101	20230922	185400	196335595	993	993	993	993	0
102	20230922	185300	196335595	993	993	993	993	0
103	20230922	185200	196335595	993	993	993	993	0
104	20230922	185100	196335595	993	993	993	993	0
105	20230922	185000	196335595	993	993	993	993	0
106	20230922	184900	196335595	993	993	993	993	0
107	20230922	184800	196335595	993	993	993	993	0
108	20230922	184700	196335595	993	993	993	993	0
109	20230922	184600	196335595	993	993	993	993	0
110	20230922	184500	196335595	993	993	993	993	0
111	20230922	184400	196335595	993	993	993	993	0
112	20230922	184300	196335595	993	993	993	993	0
113	20230922	184200	196335595	993	993	993	993	0
114	20230922	184100	196335595	993	993	993	993	0
115	20230922	184000	196335595	993	993	993	993	0
116	20230922	183900	196335595	993	993	993	993	0
117	20230922	183800	196335595	993	993	993	993	0
118	20230922	183700	196335595	993	993	993	993	0
119	20230922	183600	196335595	993	993	993	993	0
120	20230922	183500	196335595	993	993	993	993	0
121	20230922	183400	196335595	993	993	993	993	0
122	20230922	183300	196335595	993	993	993	993	17042
123	20230922	183200	196335595	993	993	993	993	0
124	20230922	183100	196335595	993	993	993	993	0
125	20230922	183000	196335595	993	993	993	993	0
126	20230922	182900	196335595	993	993	993	993	0
127	20230922	182800	196335595	993	993	993	993	0
128	20230922	182700	196335595	993	993	993	993	0
129	20230922	182600	196335595	993	993	993	993	0
130	20230922	182500	196335595	993	993	993	993	0
131	20230922	182400	196335595	993	993	993	993	0
132	20230922	182300	196335595	993	993	993	993	0
133	20230922	182200	196335595	993	993	993	993	0
134	20230922	182100	196335595	993	993	993	993	0
135	20230922	182000	196335595	993	993	993	993	0
136	20230922	181900	196335595	993	993	993	993	0
137	20230922	181800	196335595	993	993	993	993	0
138	20230922	181700	196335595	993	993	993	993	0
139	20230922	181600	196335595	993	993	993	993	0
140	20230922	181500	196335595	993	993	993	993	0
141	20230922	181400	196335595	993	993	993	993	0
142	20230922	181300	196335595	993	993	993	993	0
143	20230922	181200	196335595	993	993	993	993	0
144	20230922	181100	196335595	993	993	993	993	0
145	20230922	181000	196335595	993	993	993	993	0
146	20230922	180900	196335595	993	993	993	993	0
147	20230922	180800	196335595	993	993	993	993	0
148	20230922	180700	196335595	993	993	993	993	0
149	20230922	180600	196335595	993	993	993	993	0
150	20230922	180500	196335595	993	993	993	993	0
151	20230922	180400	196335595	993	993	993	993	0
152	20230922	180300	196335595	993	993	993	993	17042
153	20230922	180200	196335595	993	993	993	993	0
154	20230922	180100	196335595	993	993	993	993	0
155	20230922	180000	196335595	993	993	993	993	0
156	20230922	175900	196335595	993	993	993	993	0
157	20230922	175800	196335595	993	993	993	993	0
158	20230922	175700	196335595	993	993	993	993	0
159	20230922	175600	196335595	993	993	993	993	0
160	20230922	175500	196335595	993	993	993	993	0
161	20230922	175400	196335595	993	993	993	993	0
162	20230922	175300	196335595	993	993	993	993	0
163	20230922	175200	196335595	993	993	993	993	0
164	20230922	175100	196335595	993	993	993	993	0
165	20230922	175000	196335595	993	993	993	993	0
166	20230922	174900	196335595	993	993	993	993	0
167	20230922	174800	196335595	993	993	993	993	0
168	20230922	174700	196335595	993	993	993	993	0
169	20230922	174600	196335595	993	993	993	993	0
170	20230922	174500	196335595	993	993	993	993	0
171	20230922	174400	196335595	993	993	993	993	0
172	20230922	174300	196335595	993	993	993	993	0
173	20230922	174200	196335595	993	993	993	993	0
174	20230922	174100	196335595	993	993	993	993	0
175	20230922	174000	196335595	993	993	993	993	0
176	20230922	173900	196335595	993	993	993	993	0
177	20230922	173800	196335595	993	993	993	993	0
178	20230922	173700	196335595	993	993	993	993	0
179	20230922	173600	196335595	993	993	993	993	0
180	20230922	173500	196335595	993	993	993	993	0
181	20230922	173400	196335595	993	993	993	993	0
182	20230922	173300	196335595	993	993	993	993	17042
183	20230922	173200	196335595	993	993	993	993	0
184	20230922	173100	196335595	993	993	993	993	0
185	20230922	173000	196335595	993	993	993	993	0
186	20230922	172900	196335595	993	993	993	993	0
187	20230922	172800	196335595	993	993	993	993	0
188	20230922	172700	196335595	993	993	993	993	0
189	20230922	172600	196335595	993	993	993	993	0
190	20230922	172500	196335595	993	993	993	993	0
191	20230922	172400	196335595	993	993	993	993	0
192	20230922	172300	196335595	993	993	993	993	0
193	20230922	172200	196335595	993	993	993	993	0
194	20230922	172100	196335595	993	993	993	993	0
195	20230922	172000	196335595	993	993	993	993	0
196	20230922	171900	196335595	993	993	993	993	0
197	20230922	171800	196335595	993	993	993	993	0
198	20230922	171700	196335595	993	993	993	993	0
199	20230922	171600	196335595	993	993	993	993	0
200	20230922	171500	196335595	993	993	993	993	0
201	20230922	171400	196335595	993	993	993	993	0
202	20230922	171300	196335595	993	993	993	993	0
203	20230922	171200	196335595	993	993	993	993	0
204	20230922	171100	196335595	993	993	993	993	0
205	20230922	171000	196335595	993	993	993	993	0
206	20230922	170900	196335595	993	993	993	993	0
207	20230922	170800	196335595	993	993	993	993	0
208	20230922	170700	196335595	993	993	993	993	0
209	20230922	170600	196335595	993	993	993	993	0
210	20230922	170500	196335595	993	993	993	993	0
211	20230922	170400	196335595	993	993	993	993	0
212	20230922	170300	196335595	993	993	993	993	17042
213	20230922	170200	196335595	993	993	993	993	0
214	20230922	170100	196335595	993	993	993	993	0
215	20230922	170000	196335595	993	993	993	993	0
216	20230922	165900	196335595	993	993	993	993	0
217	20230922	165800	196335595	993	993	993	993	0
218	20230922	165700	196335595	993	993	993	993	0
219	20230922	165600	196335595	993	993	993	993	0
220	20230922	165500	196335595	993	993	993	993	0
221	20230922	165400	196335595	993	993	993	993	0
222	20230922	165300	196335595	993	993	993	993	0
223	20230922	165200	196335595	993	993	993	993	0
224	20230922	165100	196335595	993	993	993	993	0
225	20230922	165000	196335595	993	993	993	993	0
226	20230922	164900	196335595	993	993	993	993	0
227	20230922	164800	196335595	993	993	993	993	0
228	20230922	164700	196335595	993	993	993	993	0
229	20230922	164600	196335595	993	993	993	993	0
230	20230922	164500	196335595	993	993	993	993	0
231	20230922	164400	196335595	993	993	993	993	0
232	20230922	164300	196335595	993	993	993	993	0
233	20230922	164200	196335595	993	993	993	993	0
234	20230922	164100	196335595	993	993	993	993	0
235	20230922	164000	196335595	993	993	993	993	0
236	20230922	163900	196335595	993	993	993	993	0
237	20230922	163800	196335595	993	993	993	993	0
238	20230922	163700	196335595	993	993	993	993	0
239	20230922	163600	196335595	993	993	993	993	0
240	20230922	163500	196335595	993	993	993	993	0
241	20230922	163400	196335595	993	993	993	993	0
242	20230922	163300	196335595	993	993	993	993	17042
243	20230922	163200	196335595	993	993	993	993	0
244	20230922	163100	196335595	993	993	993	993	0
245	20230922	163000	196335595	993	993	993	993	0
246	20230922	162900	196335595	993	993	993	993	0
247	20230922	162800	196335595	993	993	993	993	0
248	20230922	162700	196335595	993	993	993	993	0
249	20230922	162600	196335595	993	993	993	993	0
250	20230922	162500	196335595	993	993	993	993	0
251	20230922	162400	196335595	993	993	993	993	0
252	20230922	162300	196335595	993	993	993	993	0
253	20230922	162200	196335595	993	993	993	993	0
254	20230922	162100	196335595	993	993	993	993	0
255	20230922	162000	196335595	993	993	993	993	0
256	20230922	161900	196335595	993	993	993	993	0
257	20230922	161800	196335595	993	993	993	993	0
258	20230922	161700	196335595	993	993	993	993	0
259	20230922	161600	196335595	993	993	993	993	0
260	20230922	161500	196335595	993	993	993	993	0
261	20230922	161400	196335595	993	993	993	993	0
262	20230922	161300	196335595	993	993	993	993	0
263	20230922	161200	196335595	993	993	993	993	0
264	20230922	161100	196335595	993	993	993	993	0
265	20230922	161000	196335595	993	993	993	993	0
266	20230922	160900	196335595	993	993	993	993	0
267	20230922	160800	196335595	993	993	993	993	0
268	20230922	160700	196335595	993	993	993	993	0
269	20230922	160600	196335595	993	993	993	993	0
270	20230922	160500	196335595	993	993	993	993	0
271	20230922	160400	196335595	993	993	993	993	0
272	20230922	160300	196335595	993	993	993	993	17042
273	20230922	160200	196335595	993	993	993	993	0
274	20230922	160100	196335595	993	993	993	993	0
275	20230922	160000	196335595	993	993	993	993	0
276	20230922	155900	196335595	993	993	993	993	0
277	20230922	155800	196335595	993	993	993	993	0
278	20230922	155700	196335595	993	993	993	993	0
279	20230922	155600	196335595	993	993	993	993	0
280	20230922	155500	196335595	993	993	993	993	0
281	20230922	155400	196335595	993	993	993	993	0
282	20230922	155300	196335595	993	993	993	993	0
283	20230922	155200	196335595	993	993	993	993	0
284	20230922	155100	196335595	993	993	993	993	0
285	20230922	155000	196335595	993	993	993	993	0
286	20230922	154900	196335595	993	993	993	993	0
287	20230922	154800	196335595	993	993	993	993	0
288	20230922	154700	196335595	993	993	993	993	0
289	20230922	154600	196335595	993	993	993	993	0
290	20230922	154500	196335595	993	993	993	993	0
291	20230922	154400	196335595	993	993	993	993	0
292	20230922	154300	196335595	993	993	993	993	0
293	20230922	154200	196335595	993	993	993	993	0
294	20230922	154100	196335595	993	993	993	993	0
295	20230922	154000	196335595	993	993	993	993	0
296	20230922	153900	196335595	993	993	993	993	0
297	20230922	153800	196335595	993	993	993	993	0
298	20230922	153700	196335595	993	993	993	993	0
299	20230922	153600	196335595	993	993	993	993	0
300	20230922	153500	196335595	993	993	993	993	0
301	20230922	153400	196335595	993	993	993	993	0
302	20230922	153300	196335595	993	993	993	993	17042
303	20230922	153200	196335595	993	993	993	993	0
304	20230922	153100	196335595	993	993	993	993	0
305	20230922	153000	196335595	993	993	993	993	17042
306	20230922	152900	179412889	989	989	989	989	0
307	20230922	152800	179412889	989	989	989	989	0
308	20230922	152700	179412889	989	989	989	989	0
309	20230922	152600	179412889	989	989	989	989	0
310	20230922	152500	179412889	989	989	989	989	0
311	20230922	152400	179412889	989	989	989	989	0
312	20230922	152300	179412889	989	989	989	989	0
313	20230922	152200	179412889	989	989	989	989	0
314	20230922	152100	179412889	989	989	989	989	0
315	20230922	152000	179412889	989	989	989	989	0
316	20230922	151900	179412889	989	988	989	978	26
317	20230922	151800	179387334	979	988	989	979	91
318	20230922	151700	179298066	980	980	980	980	5
319	20230922	151600	179293166	989	979	989	978	3860
320	20230922	151500	175515685	979	981	987	979	19946
321	20230922	151400	155900051	981	981	981	981	0
322	20230922	151300	155900051	981	981	981	981	0
323	20230922	151200	155900051	981	981	981	981	0
324	20230922	151100	155900051	981	977	981	977	346
325	20230922	151000	155562000	977	977	977	977	0
326	20230922	150900	155562000	977	977	977	977	1
327	20230922	150800	155561023	976	977	977	976	27
328	20230922	150700	155534651	976	980	980	976	5523
329	20230922	150600	150138942	981	981	981	981	100
330	20230922	150500	150040842	981	981	981	981	0
331	20230922	150400	150040842	981	981	981	981	0
332	20230922	150300	150040842	981	981	981	981	0
333	20230922	150200	150040842	981	981	981	981	3
334	20230922	150100	150037899	981	979	981	979	2
335	20230922	150000	150035939	981	979	981	979	2
336	20230922	145900	150033979	981	981	981	981	31
337	20230922	145800	150003568	978	981	981	978	7
338	20230922	145700	149996707	981	981	981	981	0
339	20230922	145600	149996707	981	981	981	981	0
340	20230922	145500	149996707	981	981	981	981	0
341	20230922	145400	149996707	981	981	981	981	0
342	20230922	145300	149996707	981	981	981	981	0
343	20230922	145200	149996707	981	981	981	981	1
344	20230922	145100	149995726	978	978	978	978	0
345	20230922	145000	149995726	978	978	978	978	0
346	20230922	144900	149995726	978	977	982	977	444
347	20230922	144800	149561932	977	977	977	977	1
348	20230922	144700	149560955	976	977	977	976	31
349	20230922	144600	149530676	976	976	977	976	2654
350	20230922	144500	146940302	976	977	977	976	2
351	20230922	144400	146938349	976	977	977	976	6
352	20230922	144300	146932488	976	976	976	976	0
353	20230922	144200	146932488	976	976	976	976	0
354	20230922	144100	146932488	976	977	977	976	7491
355	20230922	144000	139615777	977	978	978	977	4229
356	20230922	143900	135484034	977	978	978	977	5
357	20230922	143800	135479145	977	977	977	977	0
358	20230922	143700	135479145	977	978	978	977	1824
359	20230922	143600	133697093	977	979	979	977	11446
360	20230922	143500	122505783	979	979	979	979	0
361	20230922	143400	122505783	979	979	982	978	2396
362	20230922	143300	120160368	979	979	979	979	0
363	20230922	143200	120160368	979	979	979	979	0
364	20230922	143100	120160368	979	979	979	979	0
365	20230922	143000	120160368	979	980	983	979	1501
366	20230922	142900	118689454	979	980	980	979	203
367	20230922	142800	118490566	979	979	980	979	6
368	20230922	142700	118484691	978	979	979	978	1988
369	20230922	142600	116538945	979	980	980	979	1542
370	20230922	142500	115029314	979	979	979	979	0
371	20230922	142400	115029314	979	979	979	979	0
372	20230922	142300	115029314	979	979	979	979	0
373	20230922	142200	115029314	979	979	979	979	0
374	20230922	142100	115029314	979	979	979	979	0
375	20230922	142000	115029314	979	979	979	979	0
376	20230922	141900	115029314	979	979	982	978	9
377	20230922	141800	115020502	979	979	982	978	90
378	20230922	141700	114932408	978	979	979	978	268
379	20230922	141600	114670104	978	978	978	978	0
380	20230922	141500	114670104	978	979	979	978	239
381	20230922	141400	114436182	978	979	981	978	142
382	20230922	141300	114296996	978	978	978	978	94
383	20230922	141200	114205064	978	979	979	978	468
384	20230922	141100	113746944	982	982	982	982	0
385	20230922	141000	113746944	982	982	982	982	0
386	20230922	140900	113746944	982	982	982	982	0
387	20230922	140800	113746944	982	982	982	982	0
388	20230922	140700	113746944	982	982	982	982	0
389	20230922	140600	113746944	982	982	982	982	0
390	20230922	140500	113746944	982	982	982	982	1
391	20230922	140400	113745962	979	979	979	979	0
392	20230922	140300	113745962	979	979	979	979	0
393	20230922	140200	113745962	979	979	979	979	0
394	20230922	140100	113745962	979	982	982	979	3
395	20230922	140000	113743019	978	978	978	978	0
396	20230922	135900	113743019	978	979	979	978	211
397	20230922	135800	113536539	978	978	978	978	0
398	20230922	135700	113536539	978	978	978	978	670
399	20230922	135600	112881279	978	978	978	978	0
400	20230922	135500	112881279	978	978	978	978	201
401	20230922	135400	112684701	977	977	977	977	0
402	20230922	135300	112684701	977	977	977	977	0
403	20230922	135200	112684701	977	977	977	977	0
404	20230922	135100	112684701	977	980	980	977	12296
405	20230922	135000	100641566	980	980	980	980	905
406	20230922	134900	99754666	980	980	980	980	0
407	20230922	134800	99754666	980	980	983	980	1477
408	20230922	134700	98307176	980	980	980	980	0
409	20230922	134600	98307176	980	980	980	980	0
410	20230922	134500	98307176	980	980	980	980	0
411	20230922	134400	98307176	980	981	981	980	4739
412	20230922	134300	93660787	981	981	981	981	0
413	20230922	134200	93660787	981	981	981	981	0
414	20230922	134100	93660787	981	981	981	981	0
415	20230922	134000	93660787	981	983	983	981	35
416	20230922	133900	93626400	981	981	981	981	0
417	20230922	133800	93626400	981	983	983	981	830
418	20230922	133700	92810610	980	980	980	980	0
419	20230922	133600	92810610	980	981	981	980	999
420	20230922	133500	91830774	980	980	980	980	0
421	20230922	133400	91830774	980	981	981	980	13
422	20230922	133300	91818024	980	981	981	980	282
423	20230922	133200	91541454	980	981	981	980	332
424	20230922	133100	91215847	980	980	980	980	0
425	20230922	133000	91215847	980	982	982	980	5171
426	20230922	132900	86143230	982	982	982	982	15
427	20230922	132800	86128500	983	984	984	983	52
428	20230922	132700	86077334	984	984	984	984	0
429	20230922	132600	86077334	984	984	984	984	0
430	20230922	132500	86077334	984	984	984	984	1
431	20230922	132400	86076350	982	982	982	982	0
432	20230922	132300	86076350	982	987	987	982	694
433	20230922	132200	85393221	983	983	983	983	0
434	20230922	132100	85393221	983	983	983	983	0
435	20230922	132000	85393221	983	983	983	983	0
436	20230922	131900	85393221	983	983	983	983	0
437	20230922	131800	85393221	983	983	983	983	0
438	20230922	131700	85393221	983	983	983	983	0
439	20230922	131600	85393221	983	983	983	983	0
440	20230922	131500	85393221	983	983	983	983	0
441	20230922	131400	85393221	983	983	983	983	0
442	20230922	131300	85393221	983	983	983	983	0
443	20230922	131200	85393221	983	983	983	983	0
444	20230922	131100	85393221	983	983	983	983	0
445	20230922	131000	85393221	983	983	983	983	0
446	20230922	130900	85393221	983	983	983	983	0
447	20230922	130800	85393221	983	983	983	983	0
448	20230922	130700	85393221	983	983	983	983	0
449	20230922	130600	85393221	983	983	983	983	0
450	20230922	130500	85393221	983	983	983	982	70
451	20230922	130400	85324416	983	983	983	983	0
452	20230922	130300	85324416	983	983	983	983	1
453	20230922	130200	85323433	984	984	984	984	0
454	20230922	130100	85323433	984	984	984	984	0
455	20230922	130000	85323433	984	985	985	984	2
456	20230922	125900	85321464	986	986	986	986	0
457	20230922	125800	85321464	986	986	986	986	0
458	20230922	125700	85321464	986	987	987	986	2
459	20230922	125600	85319491	982	982	982	982	0
460	20230922	125500	85319491	982	982	982	982	0
461	20230922	125400	85319491	982	982	982	982	0
462	20230922	125300	85319491	982	982	982	982	0
463	20230922	125200	85319491	982	982	982	982	0
464	20230922	125100	85319491	982	982	982	982	332
465	20230922	125000	84993467	982	982	982	982	0
466	20230922	124900	84993467	982	982	982	982	0
467	20230922	124800	84993467	982	983	983	982	2150
468	20230922	124700	82882166	982	982	982	982	0
469	20230922	124600	82882166	982	982	982	982	268
470	20230922	124500	82618990	982	982	982	982	0
471	20230922	124400	82618990	982	982	982	982	0
472	20230922	124300	82618990	982	982	982	982	0
473	20230922	124200	82618990	982	982	982	982	0
474	20230922	124100	82618990	982	982	982	982	0
475	20230922	124000	82618990	982	982	982	982	539
476	20230922	123900	82089692	981	981	981	981	0
477	20230922	123800	82089692	981	981	981	981	0
478	20230922	123700	82089692	981	981	981	981	0
479	20230922	123600	82089692	981	981	981	981	0
480	20230922	123500	82089692	981	981	981	981	0
481	20230922	123400	82089692	981	988	988	981	2
482	20230922	123300	82087723	981	981	981	981	0
483	20230922	123200	82087723	981	983	983	981	7061
484	20230922	123100	75155035	983	983	983	983	0
485	20230922	123000	75155035	983	988	990	983	1304
486	20230922	122900	73866477	983	983	983	983	0
487	20230922	122800	73866477	983	983	983	983	1
488	20230922	122700	73865494	983	983	983	983	2
489	20230922	122600	73863528	983	983	983	983	0
490	20230922	122500	73863528	983	983	983	983	0
491	20230922	122400	73863528	983	983	983	983	0
492	20230922	122300	73863528	983	983	983	983	0
493	20230922	122200	73863528	983	983	983	983	0
494	20230922	122100	73863528	983	983	983	983	0
495	20230922	122000	73863528	983	983	983	983	0
496	20230922	121900	73863528	983	986	986	983	9445
497	20230922	121800	64575090	986	986	986	986	0
498	20230922	121700	64575090	986	986	986	986	0
499	20230922	121600	64575090	986	986	986	986	0
500	20230922	121500	64575090	986	986	986	984	105
501	20230922	121400	64471566	984	986	986	984	1236
502	20230922	121300	63253310	986	991	991	986	10
503	20230922	121200	63243415	991	991	991	991	1
504	20230922	121100	63242424	991	991	991	991	0
505	20230922	121000	63242424	991	991	991	991	1
506	20230922	120900	63241433	986	986	986	986	0
507	20230922	120800	63241433	986	991	991	986	5
508	20230922	120700	63236498	986	987	987	986	1493
509	20230922	120600	61763291	987	987	987	987	0
510	20230922	120500	61763291	987	987	987	987	0
511	20230922	120400	61763291	987	987	987	987	0
512	20230922	120300	61763291	987	987	987	987	0
513	20230922	120200	61763291	987	987	987	987	0
514	20230922	120100	61763291	987	987	987	987	0
515	20230922	120000	61763291	987	987	987	987	0
516	20230922	115900	61763291	987	987	987	987	0
517	20230922	115800	61763291	987	987	987	987	0
518	20230922	115700	61763291	987	987	987	987	0
519	20230922	115600	61763291	987	993	993	987	928
520	20230922	115500	60843245	993	993	993	993	0
521	20230922	115400	60843245	993	993	993	993	0
522	20230922	115300	60843245	993	993	993	993	0
523	20230922	115200	60843245	993	993	993	993	1
524	20230922	115100	60842252	987	994	994	987	12
525	20230922	115000	60830345	994	994	994	994	0
526	20230922	114900	60830345	994	994	994	994	0
527	20230922	114800	60830345	994	994	994	994	1
528	20230922	114700	60829351	992	992	992	992	0
529	20230922	114600	60829351	992	992	992	992	0
530	20230922	114500	60829351	992	992	992	992	0
531	20230922	114400	60829351	992	992	992	992	0
532	20230922	114300	60829351	992	992	992	992	0
533	20230922	114200	60829351	992	992	992	992	0
534	20230922	114100	60829351	992	992	992	992	0
535	20230922	114000	60829351	992	992	992	992	1
536	20230922	113900	60828359	986	993	993	986	781
537	20230922	113800	60054268	990	990	990	990	25
538	20230922	113700	60029518	990	990	990	990	0
539	20230922	113600	60029518	990	990	990	990	0
540	20230922	113500	60029518	990	990	990	990	0
541	20230922	113400	60029518	990	990	990	990	0
542	20230922	113300	60029518	990	990	990	990	0
543	20230922	113200	60029518	990	986	990	986	7
544	20230922	113100	60022612	987	990	990	986	309
545	20230922	113000	59717093	990	992	992	990	96
546	20230922	112900	59621867	992	992	992	992	8
547	20230922	112800	59613931	992	992	992	992	0
548	20230922	112700	59613931	992	992	992	992	1
549	20230922	112600	59612939	988	992	992	988	2
550	20230922	112500	59610959	994	994	994	994	0
551	20230922	112400	59610959	994	994	994	994	0
552	20230922	112300	59610959	994	994	994	994	0
553	20230922	112200	59610959	994	994	994	994	0
554	20230922	112100	59610959	994	994	994	994	0
555	20230922	112000	59610959	994	994	994	994	0
556	20230922	111900	59610959	994	994	994	994	0
557	20230922	111800	59610959	994	994	994	994	1
558	20230922	111700	59609965	987	987	987	987	0
559	20230922	111600	59609965	987	994	994	987	69
560	20230922	111500	59541505	989	989	989	989	0
561	20230922	111400	59541505	989	994	994	989	2
562	20230922	111300	59539522	984	984	984	984	0
563	20230922	111200	59539522	984	984	984	984	0
564	20230922	111100	59539522	984	992	992	984	9486
565	20230922	111000	50196961	994	994	994	994	1
566	20230922	110900	50195967	990	990	990	990	0
567	20230922	110800	50195967	990	990	990	990	517
568	20230922	110700	49684137	989	990	990	989	125
569	20230922	110600	49560461	990	990	990	990	0
570	20230922	110500	49560461	990	990	990	990	0
571	20230922	110400	49560461	990	990	990	990	0
572	20230922	110300	49560461	990	990	990	990	0
573	20230922	110200	49560461	990	990	990	990	0
574	20230922	110100	49560461	990	990	990	990	0
575	20230922	110000	49560461	990	990	990	990	0
576	20230922	105900	49560461	990	989	990	989	317
577	20230922	105800	49246873	990	994	994	986	1769
578	20230922	105700	47496571	994	989	994	985	1647
579	20230922	105600	45873089	995	995	995	995	0
580	20230922	105500	45873089	995	995	995	995	0
581	20230922	105400	45873089	995	995	995	995	0
582	20230922	105300	45873089	995	995	995	995	0
583	20230922	105200	45873089	995	995	995	995	0
584	20230922	105100	45873089	995	995	995	995	0
585	20230922	105000	45873089	995	995	995	995	34
586	20230922	104900	45839259	995	995	995	995	33
587	20230922	104800	45806424	996	996	996	996	0
588	20230922	104700	45806424	996	996	996	996	0
589	20230922	104600	45806424	996	996	996	996	0
590	20230922	104500	45806424	996	994	996	994	31
591	20230922	104400	45775586	987	990	996	987	194
592	20230922	104300	45583193	987	987	987	987	0
593	20230922	104200	45583193	987	987	987	987	0
594	20230922	104100	45583193	987	987	987	987	89
595	20230922	104000	45495350	984	984	984	984	0
596	20230922	103900	45495350	984	987	987	984	91
597	20230922	103800	45405602	982	982	982	982	0
598	20230922	103700	45405602	982	982	982	982	0
599	20230922	103600	45405602	982	982	982	982	2
600	20230922	103500	45403638	982	982	982	982	0
601	20230922	103400	45403638	982	982	982	982	0
602	20230922	103300	45403638	982	982	982	982	1
603	20230922	103200	45402656	980	980	980	980	0
604	20230922	103100	45402656	980	980	980	980	0
605	20230922	103000	45402656	980	980	980	980	0
606	20230922	102900	45402656	980	983	983	980	669
607	20230922	102800	44746744	987	992	992	983	16
608	20230922	102700	44730918	985	981	995	980	3688
609	20230922	102600	41087093	981	982	982	981	1540
610	20230922	102500	39575037	980	982	982	980	142
611	20230922	102400	39435615	980	980	980	980	0
612	20230922	102300	39435615	980	981	981	979	3599
613	20230922	102200	35909009	981	983	983	981	880
614	20230922	102100	35044880	982	984	984	982	2010
615	20230922	102000	33070002	984	984	984	984	0
616	20230922	101900	33070002	984	984	984	984	0
617	20230922	101800	33070002	984	984	984	984	0
618	20230922	101700	33070002	984	984	984	984	0
619	20230922	101600	33070002	984	984	984	984	0
620	20230922	101500	33070002	984	992	992	984	1084
621	20230922	101400	31996946	984	984	984	984	0
622	20230922	101300	31996946	984	984	984	984	0
623	20230922	101200	31996946	984	984	984	984	1015
624	20230922	101100	30998186	982	983	983	982	686
625	20230922	101000	30323855	983	984	984	983	10
626	20230922	100900	30314017	984	984	984	984	0
627	20230922	100800	30314017	984	984	984	984	2
628	20230922	100700	30312049	983	983	983	983	0
629	20230922	100600	30312049	983	983	983	983	0
630	20230922	100500	30312049	983	983	983	983	0
631	20230922	100400	30312049	983	983	983	983	0
632	20230922	100300	30312049	983	983	983	983	0
633	20230922	100200	30312049	983	984	984	983	2
634	20230922	100100	30310082	983	983	983	983	0
635	20230922	100000	30310082	983	983	983	983	0
636	20230922	095900	30310082	983	983	983	983	0
637	20230922	095800	30310082	983	983	983	983	0
638	20230922	095700	30310082	983	983	983	983	0
639	20230922	095600	30310082	983	983	983	983	0
640	20230922	095500	30310082	983	983	983	983	0
641	20230922	095400	30310082	983	983	983	983	0
642	20230922	095300	30310082	983	984	984	983	10309
643	20230922	095200	20168784	985	985	985	985	0
644	20230922	095100	20168784	985	985	985	985	0
645	20230922	095000	20168784	985	985	985	985	200
646	20230922	094900	19971784	985	985	985	985	0
647	20230922	094800	19971784	985	985	985	985	0
648	20230922	094700	19971784	985	985	985	985	0
649	20230922	094600	19971784	985	987	987	985	214
650	20230922	094500	19760784	991	991	991	991	0
651	20230922	094400	19760784	991	991	991	991	0
652	20230922	094300	19760784	991	991	991	991	0
653	20230922	094200	19760784	991	991	991	991	5
654	20230922	094100	19755829	991	991	991	991	0
655	20230922	094000	19755829	991	991	991	991	100
656	20230922	093900	19656729	988	988	988	988	663
657	20230922	093800	19001685	988	988	988	988	1
658	20230922	093700	19000697	988	988	988	988	201
659	20230922	093600	18802109	988	989	989	985	12
660	20230922	093500	18790282	985	987	987	985	32
661	20230922	093400	18758704	989	989	989	989	2
662	20230922	093300	18756726	992	991	992	990	650
663	20230922	093200	18112982	991	991	991	991	6
664	20230922	093100	18107036	991	992	992	991	6
665	20230922	093000	18101085	995	995	995	995	5
666	20230922	092900	18096110	996	996	996	996	33
667	20230922	092800	18063242	996	990	996	989	336
668	20230922	092700	17730928	989	989	989	989	0
669	20230922	092600	17730928	989	989	989	989	0
670	20230922	092500	17730928	989	989	989	989	102
671	20230922	092400	17630050	989	999	999	989	3133
672	20230922	092300	14506455	998	997	998	997	550
673	20230922	092200	13957800	998	998	998	998	0
674	20230922	092100	13957800	998	998	998	998	27
675	20230922	092000	13930854	1000	989	1000	989	1000
676	20230922	091900	12937396	989	990	994	980	1654
677	20230922	091800	11313410	981	981	981	981	250
678	20230922	091700	11068160	981	984	984	981	1247
679	20230922	091600	9843562	983	984	984	982	1628
680	20230922	091500	8243665	983	983	983	983	300
681	20230922	091400	7948765	983	990	990	983	776
682	20230922	091300	7182450	994	994	994	994	0
683	20230922	091200	7182450	994	994	994	994	0
684	20230922	091100	7182450	994	994	994	994	100
685	20230922	091000	7083050	994	994	994	994	0
686	20230922	090900	7083050	994	994	994	994	2
687	20230922	090800	7081062	994	994	994	994	150
688	20230922	090700	6931962	994	994	994	994	0
689	20230922	090600	6931962	994	983	994	981	123
690	20230922	090500	6810278	981	981	993	981	130
691	20230922	090400	6682535	977	987	987	975	5498
692	20230922	090300	1301591	988	993	994	986	528
693	20230922	090200	778054	994	993	994	993	300
694	20230922	090100	480113	986	991	994	986	300
695	20230922	090000	183264	996	996	996	996	184