KissMeData/011370/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185000	149799568	973	973	973	973	6890
3	20230919	184900	149799568	973	973	973	973	0
4	20230919	184800	149799568	973	973	973	973	0
5	20230919	184700	149799568	973	973	973	973	0
6	20230919	184600	149799568	973	973	973	973	0
7	20230919	184500	149799568	973	973	973	973	0
8	20230919	184400	149799568	973	973	973	973	0
9	20230919	184300	149799568	973	973	973	973	0
10	20230919	184200	149799568	973	973	973	973	0
11	20230919	184100	149799568	973	973	973	973	0
12	20230919	184000	149799568	973	973	973	973	0
13	20230919	183900	149799568	973	973	973	973	0
14	20230919	183800	149799568	973	973	973	973	0
15	20230919	183700	149799568	973	973	973	973	0
16	20230919	183600	149799568	973	973	973	973	0
17	20230919	183500	149799568	973	973	973	973	0
18	20230919	183400	149799568	973	973	973	973	0
19	20230919	183300	149799568	973	973	973	973	0
20	20230919	183200	149799568	973	973	973	973	0
21	20230919	183100	149799568	973	973	973	973	0
22	20230919	183000	149799568	973	973	973	973	0
23	20230919	182900	149799568	973	973	973	973	0
24	20230919	182800	149799568	973	973	973	973	0
25	20230919	182700	149799568	973	973	973	973	0
26	20230919	182600	149799568	973	973	973	973	0
27	20230919	182500	149799568	973	973	973	973	0
28	20230919	182400	149799568	973	973	973	973	0
29	20230919	182300	149799568	973	973	973	973	0
30	20230919	182200	149799568	973	973	973	973	0
31	20230919	182100	149799568	973	973	973	973	0
32	20230919	182000	149799568	973	973	973	973	6890
33	20230919	181900	149799568	973	973	973	973	0
34	20230919	181800	149799568	973	973	973	973	0
35	20230919	181700	149799568	973	973	973	973	0
36	20230919	181600	149799568	973	973	973	973	0
37	20230919	181500	149799568	973	973	973	973	0
38	20230919	181400	149799568	973	973	973	973	0
39	20230919	181300	149799568	973	973	973	973	0
40	20230919	181200	149799568	973	973	973	973	0
41	20230919	181100	149799568	973	973	973	973	0
42	20230919	181000	149799568	973	973	973	973	0
43	20230919	180900	149799568	973	973	973	973	0
44	20230919	180800	149799568	973	973	973	973	0
45	20230919	180700	149799568	973	973	973	973	0
46	20230919	180600	149799568	973	973	973	973	0
47	20230919	180500	149799568	973	973	973	973	0
48	20230919	180400	149799568	973	973	973	973	0
49	20230919	180300	149799568	973	973	973	973	0
50	20230919	180200	149799568	973	973	973	973	0
51	20230919	180100	149799568	973	973	973	973	0
52	20230919	180000	149799568	973	973	973	973	0
53	20230919	175900	149799568	973	973	973	973	0
54	20230919	175800	149799568	973	973	973	973	0
55	20230919	175700	149799568	973	973	973	973	0
56	20230919	175600	149799568	973	973	973	973	0
57	20230919	175500	149799568	973	973	973	973	0
58	20230919	175400	149799568	973	973	973	973	0
59	20230919	175300	149799568	973	973	973	973	0
60	20230919	175200	149799568	973	973	973	973	0
61	20230919	175100	149799568	973	973	973	973	0
62	20230919	175000	149799568	973	973	973	973	6890
63	20230919	174900	149799568	973	973	973	973	0
64	20230919	174800	149799568	973	973	973	973	0
65	20230919	174700	149799568	973	973	973	973	0
66	20230919	174600	149799568	973	973	973	973	0
67	20230919	174500	149799568	973	973	973	973	0
68	20230919	174400	149799568	973	973	973	973	0
69	20230919	174300	149799568	973	973	973	973	0
70	20230919	174200	149799568	973	973	973	973	0
71	20230919	174100	149799568	973	973	973	973	0
72	20230919	174000	149799568	973	973	973	973	0
73	20230919	173900	149799568	973	973	973	973	0
74	20230919	173800	149799568	973	973	973	973	0
75	20230919	173700	149799568	973	973	973	973	0
76	20230919	173600	149799568	973	973	973	973	0
77	20230919	173500	149799568	973	973	973	973	0
78	20230919	173400	149799568	973	973	973	973	0
79	20230919	173300	149799568	973	973	973	973	0
80	20230919	173200	149799568	973	973	973	973	0
81	20230919	173100	149799568	973	973	973	973	0
82	20230919	173000	149799568	973	973	973	973	0
83	20230919	172900	149799568	973	973	973	973	0
84	20230919	172800	149799568	973	973	973	973	0
85	20230919	172700	149799568	973	973	973	973	0
86	20230919	172600	149799568	973	973	973	973	0
87	20230919	172500	149799568	973	973	973	973	0
88	20230919	172400	149799568	973	973	973	973	0
89	20230919	172300	149799568	973	973	973	973	0
90	20230919	172200	149799568	973	973	973	973	0
91	20230919	172100	149799568	973	973	973	973	0
92	20230919	172000	149799568	973	973	973	973	6890
93	20230919	171900	149799568	973	973	973	973	0
94	20230919	171800	149799568	973	973	973	973	0
95	20230919	171700	149799568	973	973	973	973	0
96	20230919	171600	149799568	973	973	973	973	0
97	20230919	171500	149799568	973	973	973	973	0
98	20230919	171400	149799568	973	973	973	973	0
99	20230919	171300	149799568	973	973	973	973	0
100	20230919	171200	149799568	973	973	973	973	0
101	20230919	171100	149799568	973	973	973	973	0
102	20230919	171000	149799568	973	973	973	973	0
103	20230919	170900	149799568	973	973	973	973	0
104	20230919	170800	149799568	973	973	973	973	0
105	20230919	170700	149799568	973	973	973	973	0
106	20230919	170600	149799568	973	973	973	973	0
107	20230919	170500	149799568	973	973	973	973	0
108	20230919	170400	149799568	973	973	973	973	0
109	20230919	170300	149799568	973	973	973	973	0
110	20230919	170200	149799568	973	973	973	973	0
111	20230919	170100	149799568	973	973	973	973	0
112	20230919	170000	149799568	973	973	973	973	0
113	20230919	165900	149799568	973	973	973	973	0
114	20230919	165800	149799568	973	973	973	973	0
115	20230919	165700	149799568	973	973	973	973	0
116	20230919	165600	149799568	973	973	973	973	0
117	20230919	165500	149799568	973	973	973	973	0
118	20230919	165400	149799568	973	973	973	973	0
119	20230919	165300	149799568	973	973	973	973	0
120	20230919	165200	149799568	973	973	973	973	0
121	20230919	165100	149799568	973	973	973	973	0
122	20230919	165000	149799568	973	973	973	973	6890
123	20230919	164900	149799568	973	973	973	973	0
124	20230919	164800	149799568	973	973	973	973	0
125	20230919	164700	149799568	973	973	973	973	0
126	20230919	164600	149799568	973	973	973	973	0
127	20230919	164500	149799568	973	973	973	973	0
128	20230919	164400	149799568	973	973	973	973	0
129	20230919	164300	149799568	973	973	973	973	0
130	20230919	164200	149799568	973	973	973	973	0
131	20230919	164100	149799568	973	973	973	973	0
132	20230919	164000	149799568	973	973	973	973	0
133	20230919	163900	149799568	973	973	973	973	0
134	20230919	163800	149799568	973	973	973	973	0
135	20230919	163700	149799568	973	973	973	973	0
136	20230919	163600	149799568	973	973	973	973	0
137	20230919	163500	149799568	973	973	973	973	0
138	20230919	163400	149799568	973	973	973	973	0
139	20230919	163300	149799568	973	973	973	973	0
140	20230919	163200	149799568	973	973	973	973	0
141	20230919	163100	149799568	973	973	973	973	0
142	20230919	163000	149799568	973	973	973	973	0
143	20230919	162900	149799568	973	973	973	973	0
144	20230919	162800	149799568	973	973	973	973	0
145	20230919	162700	149799568	973	973	973	973	0
146	20230919	162600	149799568	973	973	973	973	0
147	20230919	162500	149799568	973	973	973	973	0
148	20230919	162400	149799568	973	973	973	973	0
149	20230919	162300	149799568	973	973	973	973	0
150	20230919	162200	149799568	973	973	973	973	0
151	20230919	162100	149799568	973	973	973	973	0
152	20230919	162000	149799568	973	973	973	973	6890
153	20230919	161900	149799568	973	973	973	973	0
154	20230919	161800	149799568	973	973	973	973	0
155	20230919	161700	149799568	973	973	973	973	0
156	20230919	161600	149799568	973	973	973	973	0
157	20230919	161500	149799568	973	973	973	973	0
158	20230919	161400	149799568	973	973	973	973	0
159	20230919	161300	149799568	973	973	973	973	0
160	20230919	161200	149799568	973	973	973	973	0
161	20230919	161100	149799568	973	973	973	973	0
162	20230919	161000	149799568	973	973	973	973	0
163	20230919	160900	149799568	973	973	973	973	0
164	20230919	160800	149799568	973	973	973	973	0
165	20230919	160700	149799568	973	973	973	973	0
166	20230919	160600	149799568	973	973	973	973	0
167	20230919	160500	149799568	973	973	973	973	0
168	20230919	160400	149799568	973	973	973	973	0
169	20230919	160300	149799568	973	973	973	973	0
170	20230919	160200	149799568	973	973	973	973	0
171	20230919	160100	149799568	973	973	973	973	0
172	20230919	160000	149799568	973	973	973	973	0
173	20230919	155900	149799568	973	973	973	973	0
174	20230919	155800	149799568	973	973	973	973	0
175	20230919	155700	149799568	973	973	973	973	0
176	20230919	155600	149799568	973	973	973	973	0
177	20230919	155500	149799568	973	973	973	973	0
178	20230919	155400	149799568	973	973	973	973	0
179	20230919	155300	149799568	973	973	973	973	0
180	20230919	155200	149799568	973	973	973	973	0
181	20230919	155100	149799568	973	973	973	973	0
182	20230919	155000	149799568	973	973	973	973	6890
183	20230919	154900	149799568	973	973	973	973	0
184	20230919	154800	149799568	973	973	973	973	0
185	20230919	154700	149799568	973	973	973	973	0
186	20230919	154600	149799568	973	973	973	973	0
187	20230919	154500	149799568	973	973	973	973	0
188	20230919	154400	149799568	973	973	973	973	0
189	20230919	154300	149799568	973	973	973	973	0
190	20230919	154200	149799568	973	973	973	973	0
191	20230919	154100	149799568	973	973	973	973	0
192	20230919	154000	149799568	973	973	973	973	0
193	20230919	153900	149799568	973	973	973	973	0
194	20230919	153800	149799568	973	973	973	973	0
195	20230919	153700	149799568	973	973	973	973	0
196	20230919	153600	149799568	973	973	973	973	0
197	20230919	153500	149799568	973	973	973	973	0
198	20230919	153400	149799568	973	973	973	973	0
199	20230919	153300	149799568	973	973	973	973	0
200	20230919	153200	149799568	973	973	973	973	0
201	20230919	153100	149799568	973	973	973	973	0
202	20230919	153000	149799568	973	973	973	973	6890
203	20230919	152900	143095598	978	978	978	978	0
204	20230919	152800	143095598	978	978	978	978	0
205	20230919	152700	143095598	978	978	978	978	0
206	20230919	152600	143095598	978	978	978	978	0
207	20230919	152500	143095598	978	978	978	978	0
208	20230919	152400	143095598	978	978	978	978	0
209	20230919	152300	143095598	978	978	978	978	0
210	20230919	152200	143095598	978	978	978	978	0
211	20230919	152100	143095598	978	978	978	978	0
212	20230919	152000	143095598	978	978	978	978	0
213	20230919	151900	143095598	978	978	978	978	0
214	20230919	151800	143095598	978	978	978	976	12
215	20230919	151700	143083871	977	974	978	974	227
216	20230919	151600	142862542	974	979	979	974	1840
217	20230919	151500	141068422	975	978	980	975	1962
218	20230919	151400	139154008	979	979	980	977	101
219	20230919	151300	139055178	978	977	980	977	74
220	20230919	151200	138982771	978	980	980	978	7
221	20230919	151100	138975921	977	978	978	977	4
222	20230919	151000	138972010	978	979	982	978	7
223	20230919	150900	138965157	981	981	981	981	50
224	20230919	150800	138916107	975	977	982	975	2507
225	20230919	150700	136466220	977	976	977	976	123
226	20230919	150600	136346054	977	977	977	977	26
227	20230919	150500	136320652	977	977	977	977	4
228	20230919	150400	136316744	976	975	977	975	424
229	20230919	150300	135902659	977	975	977	975	43
230	20230919	150200	135860705	975	977	977	975	117
231	20230919	150100	135746512	972	972	972	972	0
232	20230919	150000	135746512	972	974	974	972	3659
233	20230919	145900	132186760	974	976	985	974	5033
234	20230919	145800	127271128	974	974	974	974	1
235	20230919	145700	127270154	975	973	975	972	6151
236	20230919	145600	121284722	973	974	974	973	595
237	20230919	145500	120705216	973	975	975	973	2315
238	20230919	145400	118450257	974	975	975	974	334
239	20230919	145300	118124670	974	974	974	973	22
240	20230919	145200	118103243	975	973	975	973	1073
241	20230919	145100	117057476	974	974	974	973	2601
242	20230919	145000	114524454	974	975	975	974	252
243	20230919	144900	114278800	975	975	975	975	0
244	20230919	144800	114278800	975	975	975	974	193
245	20230919	144700	114090656	974	976	976	974	478
246	20230919	144600	113624656	975	977	977	975	1049
247	20230919	144500	112600973	977	977	977	977	9
248	20230919	144400	112592180	978	978	978	978	52
249	20230919	144300	112541324	975	979	979	974	4668
250	20230919	144200	107990165	977	977	977	977	6
251	20230919	144100	107984303	977	979	979	977	2481
252	20230919	144000	105560290	977	977	977	977	7
253	20230919	143900	105553451	983	980	983	977	3724
254	20230919	143800	101910329	982	979	982	979	404
255	20230919	143700	101514356	980	983	983	979	48983
256	20230919	143600	53449564	983	983	983	983	0
257	20230919	143500	53449564	983	984	984	983	4457
258	20230919	143400	49064740	984	984	984	984	1243
259	20230919	143300	47841628	984	987	987	984	2324
260	20230919	143200	45551625	987	987	987	987	0
261	20230919	143100	45551625	987	987	987	987	2
262	20230919	143000	45549651	987	987	987	987	5
263	20230919	142900	45544716	987	987	987	987	0
264	20230919	142800	45544716	987	988	988	987	101
265	20230919	142700	45444948	988	987	988	987	6
266	20230919	142600	45439025	988	988	988	988	21
267	20230919	142500	45418277	987	987	987	987	0
268	20230919	142400	45418277	987	987	987	987	3
269	20230919	142300	45415316	988	988	988	988	10
270	20230919	142200	45405436	987	987	987	987	0
271	20230919	142100	45405436	987	987	987	987	12
272	20230919	142000	45393592	986	986	986	986	0
273	20230919	141900	45393592	986	986	986	986	0
274	20230919	141800	45393592	986	986	986	986	0
275	20230919	141700	45393592	986	986	986	986	0
276	20230919	141600	45393592	986	986	986	986	0
277	20230919	141500	45393592	986	988	988	986	263
278	20230919	141400	45133844	988	988	988	988	0
279	20230919	141300	45133844	988	986	988	986	2
280	20230919	141200	45131870	986	986	986	986	0
281	20230919	141100	45131870	986	986	986	986	0
282	20230919	141000	45131870	986	986	986	986	0
283	20230919	140900	45131870	986	986	986	986	0
284	20230919	140800	45131870	986	986	986	986	0
285	20230919	140700	45131870	986	986	986	986	1
286	20230919	140600	45130884	988	988	988	988	2
287	20230919	140500	45128908	986	986	986	986	0
288	20230919	140400	45128908	986	986	986	986	0
289	20230919	140300	45128908	986	986	986	986	7
290	20230919	140200	45122006	984	984	984	984	0
291	20230919	140100	45122006	984	984	984	984	0
292	20230919	140000	45122006	984	984	984	984	0
293	20230919	135900	45122006	984	984	984	984	0
294	20230919	135800	45122006	984	984	984	984	0
295	20230919	135700	45122006	984	986	986	984	383
296	20230919	135600	44744417	984	984	984	984	0
297	20230919	135500	44744417	984	984	984	984	0
298	20230919	135400	44744417	984	984	984	984	0
299	20230919	135300	44744417	984	985	985	984	620
300	20230919	135200	44133910	985	986	986	985	12
301	20230919	135100	44122081	985	985	985	985	0
302	20230919	135000	44122081	985	985	985	985	0
303	20230919	134900	44122081	985	985	986	985	102
304	20230919	134800	44021569	985	985	985	985	10
305	20230919	134700	44011719	986	986	986	986	41
306	20230919	134600	43971293	985	985	985	985	0
307	20230919	134500	43971293	985	985	985	985	0
308	20230919	134400	43971293	985	986	986	985	143
309	20230919	134300	43830423	985	986	986	985	823
310	20230919	134200	43019181	986	987	987	986	25
311	20230919	134100	42994530	988	988	988	988	100
312	20230919	134000	42895730	988	988	988	988	0
313	20230919	133900	42895730	988	988	988	988	0
314	20230919	133800	42895730	988	988	988	988	0
315	20230919	133700	42895730	988	988	988	988	0
316	20230919	133600	42895730	988	988	988	988	0
317	20230919	133500	42895730	988	988	988	988	0
318	20230919	133400	42895730	988	988	988	988	0
319	20230919	133300	42895730	988	988	988	988	0
320	20230919	133200	42895730	988	988	988	988	0
321	20230919	133100	42895730	988	988	988	988	0
322	20230919	133000	42895730	988	988	988	988	1
323	20230919	132900	42894742	986	986	986	986	0
324	20230919	132800	42894742	986	986	986	986	0
325	20230919	132700	42894742	986	986	986	986	0
326	20230919	132600	42894742	986	986	986	986	0
327	20230919	132500	42894742	986	986	986	986	0
328	20230919	132400	42894742	986	986	986	986	0
329	20230919	132300	42894742	986	986	986	986	0
330	20230919	132200	42894742	986	986	986	986	0
331	20230919	132100	42894742	986	986	987	986	14
332	20230919	132000	42880928	989	989	989	989	30
333	20230919	131900	42851258	990	990	990	990	0
334	20230919	131800	42851258	990	990	990	990	0
335	20230919	131700	42851258	990	990	990	990	1
336	20230919	131600	42850268	985	989	989	985	561
337	20230919	131500	42295859	989	989	989	989	0
338	20230919	131400	42295859	989	989	989	989	0
339	20230919	131300	42295859	989	989	989	989	1
340	20230919	131200	42294870	989	989	989	989	8
341	20230919	131100	42286958	989	985	989	985	93
342	20230919	131000	42194989	989	985	989	985	6
343	20230919	130900	42189071	985	985	985	985	0
344	20230919	130800	42189071	985	985	985	985	0
345	20230919	130700	42189071	985	985	985	985	0
346	20230919	130600	42189071	985	985	985	985	0
347	20230919	130500	42189071	985	985	985	985	0
348	20230919	130400	42189071	985	985	985	985	3272
349	20230919	130300	38966151	986	989	989	986	52
350	20230919	130200	38914876	985	986	986	985	409
351	20230919	130100	38511683	986	986	986	986	0
352	20230919	130000	38511683	986	986	986	986	0
353	20230919	125900	38511683	986	986	986	986	0
354	20230919	125800	38511683	986	987	987	986	87
355	20230919	125700	38425832	987	987	987	987	0
356	20230919	125600	38425832	987	987	987	987	0
357	20230919	125500	38425832	987	987	987	987	0
358	20230919	125400	38425832	987	987	987	987	0
359	20230919	125300	38425832	987	987	987	987	0
360	20230919	125200	38425832	987	987	987	987	0
361	20230919	125100	38425832	987	987	987	987	1
362	20230919	125000	38424845	987	986	987	986	10
363	20230919	124900	38414982	986	988	988	986	2015
364	20230919	124800	36425838	990	990	990	990	0
365	20230919	124700	36425838	990	990	990	990	0
366	20230919	124600	36425838	990	990	990	990	0
367	20230919	124500	36425838	990	990	990	990	0
368	20230919	124400	36425838	990	990	990	990	0
369	20230919	124300	36425838	990	990	990	990	0
370	20230919	124200	36425838	990	990	990	990	0
371	20230919	124100	36425838	990	990	990	990	0
372	20230919	124000	36425838	990	990	990	990	0
373	20230919	123900	36425838	990	990	990	990	0
374	20230919	123800	36425838	990	990	990	990	0
375	20230919	123700	36425838	990	990	990	990	0
376	20230919	123600	36425838	990	990	990	990	0
377	20230919	123500	36425838	990	990	990	990	2
378	20230919	123400	36423858	990	990	990	990	0
379	20230919	123300	36423858	990	990	990	990	0
380	20230919	123200	36423858	990	990	990	990	0
381	20230919	123100	36423858	990	990	990	990	0
382	20230919	123000	36423858	990	990	990	990	0
383	20230919	122900	36423858	990	990	990	990	0
384	20230919	122800	36423858	990	990	990	990	0
385	20230919	122700	36423858	990	990	990	990	0
386	20230919	122600	36423858	990	990	990	990	0
387	20230919	122500	36423858	990	990	990	990	0
388	20230919	122400	36423858	990	990	990	990	7
389	20230919	122300	36416928	990	990	990	990	0
390	20230919	122200	36416928	990	990	990	990	0
391	20230919	122100	36416928	990	990	990	990	0
392	20230919	122000	36416928	990	990	990	990	1
393	20230919	121900	36415938	990	990	990	990	0
394	20230919	121800	36415938	990	990	990	990	1
395	20230919	121700	36414948	987	987	987	987	0
396	20230919	121600	36414948	987	987	987	987	0
397	20230919	121500	36414948	987	987	987	987	0
398	20230919	121400	36414948	987	987	987	987	0
399	20230919	121300	36414948	987	987	987	987	0
400	20230919	121200	36414948	987	987	987	987	0
401	20230919	121100	36414948	987	987	987	987	1
402	20230919	121000	36413961	987	987	987	987	0
403	20230919	120900	36413961	987	987	987	987	0
404	20230919	120800	36413961	987	987	987	987	0
405	20230919	120700	36413961	987	987	987	987	0
406	20230919	120600	36413961	987	987	988	987	4
407	20230919	120500	36410011	990	990	990	990	3
408	20230919	120400	36407041	990	990	990	990	0
409	20230919	120300	36407041	990	990	990	990	0
410	20230919	120200	36407041	990	990	990	990	0
411	20230919	120100	36407041	990	990	990	990	0
412	20230919	120000	36407041	990	990	990	990	0
413	20230919	115900	36407041	990	990	990	990	1
414	20230919	115800	36406051	985	988	991	985	225
415	20230919	115700	36183560	985	985	985	985	0
416	20230919	115600	36183560	985	985	985	985	622
417	20230919	115500	35570890	985	985	985	985	178
418	20230919	115400	35395560	985	985	985	985	0
419	20230919	115300	35395560	985	985	987	985	486
420	20230919	115200	34916119	985	987	987	985	1198
421	20230919	115100	33735108	990	990	990	990	0
422	20230919	115000	33735108	990	990	990	990	1
423	20230919	114900	33734118	990	990	990	987	3
424	20230919	114800	33731151	986	986	986	986	0
425	20230919	114700	33731151	986	986	986	986	0
426	20230919	114600	33731151	986	986	986	986	0
427	20230919	114500	33731151	986	986	986	986	2
428	20230919	114400	33729179	988	989	989	988	13
429	20230919	114300	33716332	986	986	986	986	0
430	20230919	114200	33716332	986	989	989	986	341
431	20230919	114100	33379206	989	989	989	989	1
432	20230919	114000	33378217	986	988	988	986	24
433	20230919	113900	33354547	989	985	989	985	97
434	20230919	113800	33258716	985	986	986	985	64
435	20230919	113700	33195614	989	989	989	989	0
436	20230919	113600	33195614	989	989	989	989	0
437	20230919	113500	33195614	989	989	989	989	0
438	20230919	113400	33195614	989	989	989	989	0
439	20230919	113300	33195614	989	989	989	989	0
440	20230919	113200	33195614	989	989	989	989	0
441	20230919	113100	33195614	989	989	989	989	0
442	20230919	113000	33195614	989	989	989	989	1
443	20230919	112900	33194625	986	986	986	986	0
444	20230919	112800	33194625	986	986	986	986	0
445	20230919	112700	33194625	986	987	987	986	374
446	20230919	112600	32825747	989	989	989	989	0
447	20230919	112500	32825747	989	989	989	989	0
448	20230919	112400	32825747	989	989	989	989	0
449	20230919	112300	32825747	989	989	989	989	0
450	20230919	112200	32825747	989	986	989	986	2
451	20230919	112100	32823772	989	989	989	989	1
452	20230919	112000	32822783	986	986	986	986	0
453	20230919	111900	32822783	986	986	986	986	0
454	20230919	111800	32822783	986	990	990	986	1858
455	20230919	111700	30986047	990	990	990	990	0
456	20230919	111600	30986047	990	990	990	990	0
457	20230919	111500	30986047	990	990	990	990	0
458	20230919	111400	30986047	990	990	990	990	0
459	20230919	111300	30986047	990	990	990	990	0
460	20230919	111200	30986047	990	990	990	990	0
461	20230919	111100	30986047	990	990	990	990	0
462	20230919	111000	30986047	990	990	990	990	1
463	20230919	110900	30985057	991	991	991	991	0
464	20230919	110800	30985057	991	991	991	991	1
465	20230919	110700	30984066	987	989	993	987	342
466	20230919	110600	30645962	988	988	988	988	0
467	20230919	110500	30645962	988	988	988	988	0
468	20230919	110400	30645962	988	988	988	988	1
469	20230919	110300	30644974	988	988	988	988	0
470	20230919	110200	30644974	988	989	989	988	50
471	20230919	110100	30595534	987	987	987	987	1
472	20230919	110000	30594547	989	987	989	987	16
473	20230919	105900	30578753	988	989	989	988	180
474	20230919	105800	30400773	989	989	989	989	1
475	20230919	105700	30399784	990	990	990	990	0
476	20230919	105600	30399784	990	990	990	990	1
477	20230919	105500	30398794	995	992	995	992	42
478	20230919	105400	30357067	992	991	992	991	22
479	20230919	105300	30335245	991	991	991	991	7
480	20230919	105200	30328308	991	987	991	987	23
481	20230919	105100	30305559	991	992	994	987	1059
482	20230919	105000	29253698	994	994	994	991	167
483	20230919	104900	29088004	996	995	996	995	61
484	20230919	104800	29027308	995	994	995	994	101
485	20230919	104700	28926841	996	996	996	996	0
486	20230919	104600	28926841	996	992	996	992	500
487	20230919	104500	28429467	985	985	985	985	0
488	20230919	104400	28429467	985	985	985	985	0
489	20230919	104300	28429467	985	987	995	985	2208
490	20230919	104200	26241221	984	984	984	984	0
491	20230919	104100	26241221	984	989	991	984	1259
492	20230919	104000	24996888	989	984	989	984	20
493	20230919	103900	24977131	988	984	988	984	11
494	20230919	103800	24966299	987	985	988	984	1315
495	20230919	103700	23668661	985	985	985	985	20
496	20230919	103600	23648961	988	988	988	988	0
497	20230919	103500	23648961	988	988	988	988	4
498	20230919	103400	23645009	989	989	989	989	2
499	20230919	103300	23643031	985	987	990	985	256
500	20230919	103200	23390068	987	987	987	987	0
501	20230919	103100	23390068	987	987	987	987	0
502	20230919	103000	23390068	987	987	987	987	0
503	20230919	102900	23390068	987	987	987	987	0
504	20230919	102800	23390068	987	987	987	987	5
505	20230919	102700	23385133	984	984	984	984	0
506	20230919	102600	23385133	984	987	987	984	106
507	20230919	102500	23280673	987	986	987	986	59
508	20230919	102400	23222447	986	985	986	985	12
509	20230919	102300	23210624	985	985	985	985	5
510	20230919	102200	23205699	986	986	986	986	0
511	20230919	102100	23205699	986	986	986	986	50
512	20230919	102000	23156399	985	985	985	985	0
513	20230919	101900	23156399	985	985	985	985	0
514	20230919	101800	23156399	985	985	985	985	100
515	20230919	101700	23057899	985	985	985	985	1500
516	20230919	101600	21580399	985	985	985	985	4
517	20230919	101500	21576459	985	985	985	985	105
518	20230919	101400	21473034	983	983	983	983	0
519	20230919	101300	21473034	983	983	983	983	0
520	20230919	101200	21473034	983	984	984	983	36
521	20230919	101100	21437620	984	984	984	984	0
522	20230919	101000	21437620	984	984	984	984	0
523	20230919	100900	21437620	984	983	984	983	287
524	20230919	100800	21155489	983	983	983	983	0
525	20230919	100700	21155489	983	983	983	983	2
526	20230919	100600	21153523	983	983	983	982	2213
527	20230919	100500	18979392	983	983	983	983	1022
528	20230919	100400	17974766	982	982	982	982	197
529	20230919	100300	17781312	982	985	985	982	3595
530	20230919	100200	14246750	985	985	985	985	0
531	20230919	100100	14246750	985	986	986	985	53
532	20230919	100000	14194505	987	987	987	987	2
533	20230919	095900	14192531	987	987	987	987	0
534	20230919	095800	14192531	987	987	987	987	10
535	20230919	095700	14182661	984	984	984	984	0
536	20230919	095600	14182661	984	985	985	984	900
537	20230919	095500	13296985	985	987	987	985	1739
538	20230919	095400	11584068	985	985	985	985	0
539	20230919	095300	11584068	985	987	987	985	1554
540	20230919	095200	10052182	987	987	987	987	300
541	20230919	095100	9756082	987	987	987	987	200
542	20230919	095000	9558682	987	987	987	987	80
543	20230919	094900	9479722	987	989	990	987	619
544	20230919	094800	8868480	988	988	988	988	0
545	20230919	094700	8868480	988	988	988	988	0
546	20230919	094600	8868480	988	988	988	988	0
547	20230919	094500	8868480	988	989	989	988	117
548	20230919	094400	8752883	989	989	989	989	1
549	20230919	094300	8751894	989	989	989	989	7
550	20230919	094200	8744971	989	989	989	989	0
551	20230919	094100	8744971	989	989	989	989	0
552	20230919	094000	8744971	989	989	989	989	5
553	20230919	093900	8740026	989	989	989	989	11
554	20230919	093800	8729147	989	989	989	989	0
555	20230919	093700	8729147	989	989	989	989	4
556	20230919	093600	8725191	988	988	988	988	8
557	20230919	093500	8717287	988	988	988	988	5
558	20230919	093400	8712347	987	987	987	987	0
559	20230919	093300	8712347	987	988	988	987	1499
560	20230919	093200	7231706	991	991	991	991	2
561	20230919	093100	7229724	989	989	989	989	351
562	20230919	093000	6882585	989	989	989	989	0
563	20230919	092900	6882585	989	989	989	989	0
564	20230919	092800	6882585	989	989	989	989	0
565	20230919	092700	6882585	989	989	989	989	1
566	20230919	092600	6881596	989	991	991	989	388
567	20230919	092500	6497458	991	991	991	991	0
568	20230919	092400	6497458	991	989	991	989	512
569	20230919	092300	5990100	989	989	989	989	0
570	20230919	092200	5990100	989	989	989	989	0
571	20230919	092100	5990100	989	989	989	989	223
572	20230919	092000	5769553	987	989	989	987	927
573	20230919	091900	4854150	989	989	989	989	0
574	20230919	091800	4854150	989	989	989	989	0
575	20230919	091700	4854150	989	989	989	989	100
576	20230919	091600	4755250	989	989	989	989	541
577	20230919	091500	4220201	989	989	989	989	0
578	20230919	091400	4220201	989	989	989	989	0
579	20230919	091300	4220201	989	989	989	989	0
580	20230919	091200	4220201	989	989	989	989	0
581	20230919	091100	4220201	989	989	989	989	0
582	20230919	091000	4220201	989	989	989	989	13
583	20230919	090900	4207344	990	990	990	990	0
584	20230919	090800	4207344	990	990	990	990	20
585	20230919	090700	4187544	989	989	989	989	0
586	20230919	090600	4187544	989	989	989	989	0
587	20230919	090500	4187544	989	989	989	989	50
588	20230919	090400	4138094	986	986	986	986	0
589	20230919	090300	4138094	986	988	988	986	2661
590	20230919	090200	1509667	988	988	988	988	0
591	20230919	090100	1509667	988	991	991	988	2
592	20230919	090000	1507688	988	988	988	988	1526