KissMeData/019590/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185800	373100168	976	976	976	976	37958
3	20230915	185700	373100168	976	976	976	976	0
4	20230915	185600	373100168	976	976	976	976	0
5	20230915	185500	373100168	976	976	976	976	0
6	20230915	185400	373100168	976	976	976	976	0
7	20230915	185300	373100168	976	976	976	976	0
8	20230915	185200	373100168	976	976	976	976	0
9	20230915	185100	373100168	976	976	976	976	0
10	20230915	185000	373100168	976	976	976	976	0
11	20230915	184900	373100168	976	976	976	976	0
12	20230915	184800	373100168	976	976	976	976	0
13	20230915	184700	373100168	976	976	976	976	0
14	20230915	184600	373100168	976	976	976	976	0
15	20230915	184500	373100168	976	976	976	976	0
16	20230915	184400	373100168	976	976	976	976	0
17	20230915	184300	373100168	976	976	976	976	0
18	20230915	184200	373100168	976	976	976	976	0
19	20230915	184100	373100168	976	976	976	976	0
20	20230915	184000	373100168	976	976	976	976	0
21	20230915	183900	373100168	976	976	976	976	0
22	20230915	183800	373100168	976	976	976	976	0
23	20230915	183700	373100168	976	976	976	976	0
24	20230915	183600	373100168	976	976	976	976	0
25	20230915	183500	373100168	976	976	976	976	0
26	20230915	183400	373100168	976	976	976	976	0
27	20230915	183300	373100168	976	976	976	976	0
28	20230915	183200	373100168	976	976	976	976	0
29	20230915	183100	373100168	976	976	976	976	0
30	20230915	183000	373100168	976	976	976	976	0
31	20230915	182900	373100168	976	976	976	976	0
32	20230915	182800	373100168	976	976	976	976	37958
33	20230915	182700	373100168	976	976	976	976	0
34	20230915	182600	373100168	976	976	976	976	0
35	20230915	182500	373100168	976	976	976	976	0
36	20230915	182400	373100168	976	976	976	976	0
37	20230915	182300	373100168	976	976	976	976	0
38	20230915	182200	373100168	976	976	976	976	0
39	20230915	182100	373100168	976	976	976	976	0
40	20230915	182000	373100168	976	976	976	976	0
41	20230915	181900	373100168	976	976	976	976	0
42	20230915	181800	373100168	976	976	976	976	0
43	20230915	181700	373100168	976	976	976	976	0
44	20230915	181600	373100168	976	976	976	976	0
45	20230915	181500	373100168	976	976	976	976	0
46	20230915	181400	373100168	976	976	976	976	0
47	20230915	181300	373100168	976	976	976	976	0
48	20230915	181200	373100168	976	976	976	976	0
49	20230915	181100	373100168	976	976	976	976	0
50	20230915	181000	373100168	976	976	976	976	0
51	20230915	180900	373100168	976	976	976	976	0
52	20230915	180800	373100168	976	976	976	976	0
53	20230915	180700	373100168	976	976	976	976	0
54	20230915	180600	373100168	976	976	976	976	0
55	20230915	180500	373100168	976	976	976	976	0
56	20230915	180400	373100168	976	976	976	976	0
57	20230915	180300	373100168	976	976	976	976	0
58	20230915	180200	373100168	976	976	976	976	0
59	20230915	180100	373100168	976	976	976	976	0
60	20230915	180000	373100168	976	976	976	976	0
61	20230915	175900	373100168	976	976	976	976	0
62	20230915	175800	373100168	976	976	976	976	37958
63	20230915	175700	373100168	976	976	976	976	0
64	20230915	175600	373100168	976	976	976	976	0
65	20230915	175500	373100168	976	976	976	976	0
66	20230915	175400	373100168	976	976	976	976	0
67	20230915	175300	373100168	976	976	976	976	0
68	20230915	175200	373100168	976	976	976	976	0
69	20230915	175100	373100168	976	976	976	976	0
70	20230915	175000	373100168	976	976	976	976	0
71	20230915	174900	373100168	976	976	976	976	0
72	20230915	174800	373100168	976	976	976	976	0
73	20230915	174700	373100168	976	976	976	976	0
74	20230915	174600	373100168	976	976	976	976	0
75	20230915	174500	373100168	976	976	976	976	0
76	20230915	174400	373100168	976	976	976	976	0
77	20230915	174300	373100168	976	976	976	976	0
78	20230915	174200	373100168	976	976	976	976	0
79	20230915	174100	373100168	976	976	976	976	0
80	20230915	174000	373100168	976	976	976	976	0
81	20230915	173900	373100168	976	976	976	976	0
82	20230915	173800	373100168	976	976	976	976	0
83	20230915	173700	373100168	976	976	976	976	0
84	20230915	173600	373100168	976	976	976	976	0
85	20230915	173500	373100168	976	976	976	976	0
86	20230915	173400	373100168	976	976	976	976	0
87	20230915	173300	373100168	976	976	976	976	0
88	20230915	173200	373100168	976	976	976	976	0
89	20230915	173100	373100168	976	976	976	976	0
90	20230915	173000	373100168	976	976	976	976	0
91	20230915	172900	373100168	976	976	976	976	0
92	20230915	172800	373100168	976	976	976	976	37958
93	20230915	172700	373100168	976	976	976	976	0
94	20230915	172600	373100168	976	976	976	976	0
95	20230915	172500	373100168	976	976	976	976	0
96	20230915	172400	373100168	976	976	976	976	0
97	20230915	172300	373100168	976	976	976	976	0
98	20230915	172200	373100168	976	976	976	976	0
99	20230915	172100	373100168	976	976	976	976	0
100	20230915	172000	373100168	976	976	976	976	0
101	20230915	171900	373100168	976	976	976	976	0
102	20230915	171800	373100168	976	976	976	976	0
103	20230915	171700	373100168	976	976	976	976	0
104	20230915	171600	373100168	976	976	976	976	0
105	20230915	171500	373100168	976	976	976	976	0
106	20230915	171400	373100168	976	976	976	976	0
107	20230915	171300	373100168	976	976	976	976	0
108	20230915	171200	373100168	976	976	976	976	0
109	20230915	171100	373100168	976	976	976	976	0
110	20230915	171000	373100168	976	976	976	976	0
111	20230915	170900	373100168	976	976	976	976	0
112	20230915	170800	373100168	976	976	976	976	0
113	20230915	170700	373100168	976	976	976	976	0
114	20230915	170600	373100168	976	976	976	976	0
115	20230915	170500	373100168	976	976	976	976	0
116	20230915	170400	373100168	976	976	976	976	0
117	20230915	170300	373100168	976	976	976	976	0
118	20230915	170200	373100168	976	976	976	976	0
119	20230915	170100	373100168	976	976	976	976	0
120	20230915	170000	373100168	976	976	976	976	0
121	20230915	165900	373100168	976	976	976	976	0
122	20230915	165800	373100168	976	976	976	976	37958
123	20230915	165700	373100168	976	976	976	976	0
124	20230915	165600	373100168	976	976	976	976	0
125	20230915	165500	373100168	976	976	976	976	0
126	20230915	165400	373100168	976	976	976	976	0
127	20230915	165300	373100168	976	976	976	976	0
128	20230915	165200	373100168	976	976	976	976	0
129	20230915	165100	373100168	976	976	976	976	0
130	20230915	165000	373100168	976	976	976	976	0
131	20230915	164900	373100168	976	976	976	976	0
132	20230915	164800	373100168	976	976	976	976	0
133	20230915	164700	373100168	976	976	976	976	0
134	20230915	164600	373100168	976	976	976	976	0
135	20230915	164500	373100168	976	976	976	976	0
136	20230915	164400	373100168	976	976	976	976	0
137	20230915	164300	373100168	976	976	976	976	0
138	20230915	164200	373100168	976	976	976	976	0
139	20230915	164100	373100168	976	976	976	976	0
140	20230915	164000	373100168	976	976	976	976	0
141	20230915	163900	373100168	976	976	976	976	0
142	20230915	163800	373100168	976	976	976	976	0
143	20230915	163700	373100168	976	976	976	976	0
144	20230915	163600	373100168	976	976	976	976	0
145	20230915	163500	373100168	976	976	976	976	0
146	20230915	163400	373100168	976	976	976	976	0
147	20230915	163300	373100168	976	976	976	976	0
148	20230915	163200	373100168	976	976	976	976	0
149	20230915	163100	373100168	976	976	976	976	0
150	20230915	163000	373100168	976	976	976	976	0
151	20230915	162900	373100168	976	976	976	976	0
152	20230915	162800	373100168	976	976	976	976	37958
153	20230915	162700	373100168	976	976	976	976	0
154	20230915	162600	373100168	976	976	976	976	0
155	20230915	162500	373100168	976	976	976	976	0
156	20230915	162400	373100168	976	976	976	976	0
157	20230915	162300	373100168	976	976	976	976	0
158	20230915	162200	373100168	976	976	976	976	0
159	20230915	162100	373100168	976	976	976	976	0
160	20230915	162000	373100168	976	976	976	976	0
161	20230915	161900	373100168	976	976	976	976	0
162	20230915	161800	373100168	976	976	976	976	0
163	20230915	161700	373100168	976	976	976	976	0
164	20230915	161600	373100168	976	976	976	976	0
165	20230915	161500	373100168	976	976	976	976	0
166	20230915	161400	373100168	976	976	976	976	0
167	20230915	161300	373100168	976	976	976	976	0
168	20230915	161200	373100168	976	976	976	976	0
169	20230915	161100	373100168	976	976	976	976	0
170	20230915	161000	373100168	976	976	976	976	0
171	20230915	160900	373100168	976	976	976	976	0
172	20230915	160800	373100168	976	976	976	976	0
173	20230915	160700	373100168	976	976	976	976	0
174	20230915	160600	373100168	976	976	976	976	0
175	20230915	160500	373100168	976	976	976	976	0
176	20230915	160400	373100168	976	976	976	976	0
177	20230915	160300	373100168	976	976	976	976	0
178	20230915	160200	373100168	976	976	976	976	0
179	20230915	160100	373100168	976	976	976	976	0
180	20230915	160000	373100168	976	976	976	976	0
181	20230915	155900	373100168	976	976	976	976	0
182	20230915	155800	373100168	976	976	976	976	37958
183	20230915	155700	373100168	976	976	976	976	0
184	20230915	155600	373100168	976	976	976	976	0
185	20230915	155500	373100168	976	976	976	976	0
186	20230915	155400	373100168	976	976	976	976	0
187	20230915	155300	373100168	976	976	976	976	0
188	20230915	155200	373100168	976	976	976	976	0
189	20230915	155100	373100168	976	976	976	976	0
190	20230915	155000	373100168	976	976	976	976	0
191	20230915	154900	373100168	976	976	976	976	0
192	20230915	154800	373100168	976	976	976	976	0
193	20230915	154700	373100168	976	976	976	976	0
194	20230915	154600	373100168	976	976	976	976	0
195	20230915	154500	373100168	976	976	976	976	0
196	20230915	154400	373100168	976	976	976	976	0
197	20230915	154300	373100168	976	976	976	976	0
198	20230915	154200	373100168	976	976	976	976	0
199	20230915	154100	373100168	976	976	976	976	0
200	20230915	154000	373100168	976	976	976	976	0
201	20230915	153900	373100168	976	976	976	976	0
202	20230915	153800	373100168	976	976	976	976	0
203	20230915	153700	373100168	976	976	976	976	0
204	20230915	153600	373100168	976	976	976	976	0
205	20230915	153500	373100168	976	976	976	976	0
206	20230915	153400	373100168	976	976	976	976	0
207	20230915	153300	373100168	976	976	976	976	0
208	20230915	153200	373100168	976	976	976	976	0
209	20230915	153100	373100168	976	976	976	976	0
210	20230915	153000	373100168	976	976	976	976	37958
211	20230915	152900	336053160	980	980	980	980	0
212	20230915	152800	336053160	980	980	980	980	0
213	20230915	152700	336053160	980	980	980	980	0
214	20230915	152600	336053160	980	980	980	980	0
215	20230915	152500	336053160	980	980	980	980	0
216	20230915	152400	336053160	980	980	980	980	0
217	20230915	152300	336053160	980	980	980	980	0
218	20230915	152200	336053160	980	980	980	980	0
219	20230915	152100	336053160	980	980	980	980	0
220	20230915	152000	336053160	980	980	980	980	0
221	20230915	151900	336053160	980	984	987	980	14677
222	20230915	151800	321665801	988	984	988	984	261
223	20230915	151700	321408973	989	989	989	983	654
224	20230915	151600	320764975	988	988	988	988	7000
225	20230915	151500	313848975	988	988	988	987	4
226	20230915	151400	313845025	982	982	982	982	100
227	20230915	151300	313746825	989	989	989	989	0
228	20230915	151200	313746825	989	984	989	984	2000
229	20230915	151100	311772955	980	981	981	980	1144
230	20230915	151000	310651727	984	984	984	984	0
231	20230915	150900	310651727	984	984	984	984	1
232	20230915	150800	310650743	983	983	983	983	100
233	20230915	150700	310552443	985	985	985	985	0
234	20230915	150600	310552443	985	985	985	985	0
235	20230915	150500	310552443	985	985	985	985	0
236	20230915	150400	310552443	985	985	985	985	0
237	20230915	150300	310552443	985	985	985	981	5
238	20230915	150200	310547525	986	986	986	986	0
239	20230915	150100	310547525	986	986	986	986	0
240	20230915	150000	310547525	986	980	986	980	5
241	20230915	145900	310542619	981	981	987	981	4
242	20230915	145800	310538686	980	980	983	980	6
243	20230915	145700	310532794	980	983	983	980	53
244	20230915	145600	310480801	986	986	986	986	629
245	20230915	145500	309860607	987	987	987	987	0
246	20230915	145400	309860607	987	982	987	982	15
247	20230915	145300	309845843	980	980	983	980	1047
248	20230915	145200	308817727	979	982	983	979	297
249	20230915	145100	308525820	980	980	980	980	0
250	20230915	145000	308525820	980	980	980	980	0
251	20230915	144900	308525820	980	980	982	980	694
252	20230915	144800	307845698	986	986	986	986	0
253	20230915	144700	307845698	986	986	986	986	0
254	20230915	144600	307845698	986	986	986	986	100
255	20230915	144500	307747098	986	986	986	986	1
256	20230915	144400	307746112	980	980	980	980	1003
257	20230915	144300	306763172	986	986	986	986	0
258	20230915	144200	306763172	986	986	986	986	0
259	20230915	144100	306763172	986	986	986	986	0
260	20230915	144000	306763172	986	986	986	986	0
261	20230915	143900	306763172	986	986	986	986	0
262	20230915	143800	306763172	986	986	986	986	0
263	20230915	143700	306763172	986	986	986	986	0
264	20230915	143600	306763172	986	981	986	980	440
265	20230915	143500	306331764	989	980	989	979	5300
266	20230915	143400	301126690	981	981	984	981	251
267	20230915	143300	300880456	982	979	985	979	192
268	20230915	143200	300692032	978	978	978	978	0
269	20230915	143100	300692032	978	978	978	978	0
270	20230915	143000	300692032	978	978	978	978	1356
271	20230915	142900	299365864	978	978	979	978	5024
272	20230915	142800	294450776	978	978	978	978	17
273	20230915	142700	294434150	980	978	980	978	328
274	20230915	142600	294112747	978	978	979	978	133
275	20230915	142500	293982664	978	979	979	978	221
276	20230915	142400	293766306	979	979	979	978	1564
277	20230915	142300	292236532	979	980	980	979	2
278	20230915	142200	292234573	981	979	981	979	61
279	20230915	142100	292174852	979	979	979	979	58
280	20230915	142000	292118070	983	979	983	979	1901
281	20230915	141900	290256987	980	980	980	980	0
282	20230915	141800	290256987	980	980	980	980	500
283	20230915	141700	289766987	985	985	985	985	5
284	20230915	141600	289762062	980	980	980	980	0
285	20230915	141500	289762062	980	980	980	980	256
286	20230915	141400	289511182	988	980	988	980	12785
287	20230915	141300	276979626	980	983	988	980	3721
288	20230915	141200	273332678	981	981	981	981	1210
289	20230915	141100	272145668	982	984	984	982	933
290	20230915	141000	271229324	984	986	986	984	966
291	20230915	140900	270277701	985	985	985	985	0
292	20230915	140800	270277701	985	985	985	985	0
293	20230915	140700	270277701	985	985	985	985	49
294	20230915	140600	270229436	986	986	986	986	50
295	20230915	140500	270180136	986	986	986	986	20
296	20230915	140400	270160416	986	986	986	986	0
297	20230915	140300	270160416	986	986	986	986	0
298	20230915	140200	270160416	986	986	986	986	0
299	20230915	140100	270160416	986	986	986	986	0
300	20230915	140000	270160416	986	986	986	986	0
301	20230915	135900	270160416	986	986	986	986	0
302	20230915	135800	270160416	986	986	986	986	1
303	20230915	135700	270159430	983	983	983	983	14
304	20230915	135600	270145668	986	986	986	986	0
305	20230915	135500	270145668	986	986	986	985	102
306	20230915	135400	270045196	985	985	985	985	0
307	20230915	135300	270045196	985	985	985	985	0
308	20230915	135200	270045196	985	985	985	985	0
309	20230915	135100	270045196	985	985	985	985	0
310	20230915	135000	270045196	985	985	985	985	0
311	20230915	134900	270045196	985	985	985	985	0
312	20230915	134800	270045196	985	987	987	985	109
313	20230915	134700	269937813	987	987	987	987	0
314	20230915	134600	269937813	987	987	987	987	1
315	20230915	134500	269936826	982	982	982	982	0
316	20230915	134400	269936826	982	982	982	982	0
317	20230915	134300	269936826	982	982	982	982	1004
318	20230915	134200	268950898	983	983	983	983	0
319	20230915	134100	268950898	983	983	983	983	1300
320	20230915	134000	267672998	989	989	989	989	1
321	20230915	133900	267672009	983	990	990	983	1213
322	20230915	133800	266477822	996	996	996	996	0
323	20230915	133700	266477822	996	996	996	996	0
324	20230915	133600	266477822	996	989	996	985	5098
325	20230915	133500	261425690	991	991	991	991	0
326	20230915	133400	261425690	991	991	991	991	0
327	20230915	133300	261425690	991	991	991	991	0
328	20230915	133200	261425690	991	991	991	991	0
329	20230915	133100	261425690	991	991	991	991	0
330	20230915	133000	261425690	991	989	991	989	289
331	20230915	132900	261139867	989	990	990	989	2021
332	20230915	132800	259139082	990	990	990	990	2
333	20230915	132700	259137102	989	988	989	988	102
334	20230915	132600	259036225	987	986	987	986	1500
335	20230915	132500	257555761	985	985	985	985	0
336	20230915	132400	257555761	985	985	985	985	1
337	20230915	132300	257554776	985	985	985	985	0
338	20230915	132200	257554776	985	985	985	985	0
339	20230915	132100	257554776	985	985	985	985	0
340	20230915	132000	257554776	985	985	985	985	2
341	20230915	131900	257552806	986	986	986	986	0
342	20230915	131800	257552806	986	986	986	986	0
343	20230915	131700	257552806	986	986	986	986	0
344	20230915	131600	257552806	986	986	986	986	0
345	20230915	131500	257552806	986	986	986	986	0
346	20230915	131400	257552806	986	986	986	986	1
347	20230915	131300	257551820	983	983	983	983	0
348	20230915	131200	257551820	983	983	983	983	2
349	20230915	131100	257549854	987	987	987	987	0
350	20230915	131000	257549854	987	987	987	987	0
351	20230915	130900	257549854	987	987	987	987	0
352	20230915	130800	257549854	987	987	987	987	0
353	20230915	130700	257549854	987	987	987	987	0
354	20230915	130600	257549854	987	987	987	987	0
355	20230915	130500	257549854	987	987	987	987	0
356	20230915	130400	257549854	987	987	987	987	0
357	20230915	130300	257549854	987	987	987	987	0
358	20230915	130200	257549854	987	987	987	987	1
359	20230915	130100	257548867	986	984	987	984	20002
360	20230915	130000	237833907	981	981	981	981	1600
361	20230915	125900	236264307	982	985	985	982	1177
362	20230915	125800	235108241	986	986	986	986	0
363	20230915	125700	235108241	986	986	986	986	0
364	20230915	125600	235108241	986	986	986	986	0
365	20230915	125500	235108241	986	986	986	986	1
366	20230915	125400	235107255	984	984	984	984	0
367	20230915	125300	235107255	984	984	984	984	0
368	20230915	125200	235107255	984	984	984	984	0
369	20230915	125100	235107255	984	984	984	984	0
370	20230915	125000	235107255	984	984	984	984	100
371	20230915	124900	235008855	984	985	985	984	165
372	20230915	124800	234846395	985	985	985	985	100
373	20230915	124700	234747895	984	984	984	984	100
374	20230915	124600	234649495	983	983	983	983	0
375	20230915	124500	234649495	983	983	983	983	99
376	20230915	124400	234552178	983	983	983	983	0
377	20230915	124300	234552178	983	983	983	983	0
378	20230915	124200	234552178	983	983	983	983	0
379	20230915	124100	234552178	983	983	983	983	0
380	20230915	124000	234552178	983	983	983	983	0
381	20230915	123900	234552178	983	983	983	983	0
382	20230915	123800	234552178	983	983	983	983	1
383	20230915	123700	234551195	982	982	982	982	169
384	20230915	123600	234385237	981	981	981	981	0
385	20230915	123500	234385237	981	981	981	981	48
386	20230915	123400	234338149	982	982	982	982	31
387	20230915	123300	234307707	984	984	984	984	0
388	20230915	123200	234307707	984	982	984	982	300
389	20230915	123100	234012807	981	981	981	981	0
390	20230915	123000	234012807	981	981	981	981	0
391	20230915	122900	234012807	981	984	984	981	521
392	20230915	122800	233501646	996	986	996	986	398
393	20230915	122700	233107490	996	984	998	984	1391
394	20230915	122600	231733484	986	985	986	984	12
395	20230915	122500	231721664	987	986	987	986	21
396	20230915	122400	231700957	986	986	986	986	0
397	20230915	122300	231700957	986	986	986	986	1
398	20230915	122200	231699971	986	986	986	986	2234
399	20230915	122100	229497247	986	986	986	986	2200
400	20230915	122000	227328047	986	986	986	986	0
401	20230915	121900	227328047	986	986	986	986	0
402	20230915	121800	227328047	986	986	986	986	0
403	20230915	121700	227328047	986	986	986	986	0
404	20230915	121600	227328047	986	986	986	986	0
405	20230915	121500	227328047	986	986	986	986	0
406	20230915	121400	227328047	986	986	986	986	0
407	20230915	121300	227328047	986	986	986	986	199
408	20230915	121200	227131833	986	986	986	986	0
409	20230915	121100	227131833	986	987	987	986	2901
410	20230915	121000	224271446	987	987	987	987	1
411	20230915	120900	224270459	986	986	986	986	835
412	20230915	120800	223447149	986	986	986	986	1564
413	20230915	120700	221905045	986	982	986	981	20318
414	20230915	120600	201893057	985	986	986	985	29153
415	20230915	120500	173174378	985	985	985	985	0
416	20230915	120400	173174378	985	985	985	985	0
417	20230915	120300	173174378	985	985	985	985	1136
418	20230915	120200	172055418	985	984	985	984	5
419	20230915	120100	172050497	984	984	984	984	0
420	20230915	120000	172050497	984	984	984	984	4
421	20230915	115900	172046561	983	983	983	983	100
422	20230915	115800	171948261	982	982	982	982	150
423	20230915	115700	171800961	982	982	982	982	7
424	20230915	115600	171794087	982	983	984	982	192
425	20230915	115500	171605356	980	980	980	980	0
426	20230915	115400	171605356	980	980	980	980	0
427	20230915	115300	171605356	980	980	980	980	0
428	20230915	115200	171605356	980	980	980	980	0
429	20230915	115100	171605356	980	980	980	980	0
430	20230915	115000	171605356	980	980	980	980	0
431	20230915	114900	171605356	980	980	980	980	0
432	20230915	114800	171605356	980	980	980	980	1566
433	20230915	114700	170070676	980	980	980	980	0
434	20230915	114600	170070676	980	980	980	980	128
435	20230915	114500	169945236	984	984	984	984	1
436	20230915	114400	169944252	980	980	980	980	10
437	20230915	114300	169934452	980	980	980	980	0
438	20230915	114200	169934452	980	986	986	980	56
439	20230915	114100	169879266	986	986	986	986	0
440	20230915	114000	169879266	986	986	986	986	1
441	20230915	113900	169878280	980	980	980	980	10
442	20230915	113800	169868480	987	987	987	987	0
443	20230915	113700	169868480	987	987	987	987	0
444	20230915	113600	169868480	987	987	987	987	0
445	20230915	113500	169868480	987	987	987	987	1
446	20230915	113400	169867493	980	980	980	980	101
447	20230915	113300	169768513	980	983	983	980	1201
448	20230915	113200	168588482	987	985	987	985	8500
449	20230915	113100	160203178	980	980	980	980	91
450	20230915	113000	160113998	980	979	980	979	1000
451	20230915	112900	159134396	979	979	979	979	223
452	20230915	112800	158916079	979	978	979	978	5
453	20230915	112700	158911188	979	979	979	979	2
454	20230915	112600	158909230	979	979	979	979	1
455	20230915	112500	158908251	977	977	977	977	0
456	20230915	112400	158908251	977	977	977	977	0
457	20230915	112300	158908251	977	977	977	977	0
458	20230915	112200	158908251	977	977	977	977	1
459	20230915	112100	158907274	979	979	979	979	102
460	20230915	112000	158807416	979	979	979	979	1
461	20230915	111900	158806437	979	979	979	979	102
462	20230915	111800	158706579	976	976	976	976	0
463	20230915	111700	158706579	976	976	976	976	0
464	20230915	111600	158706579	976	976	976	976	0
465	20230915	111500	158706579	976	976	976	976	0
466	20230915	111400	158706579	976	976	976	976	0
467	20230915	111300	158706579	976	976	976	976	0
468	20230915	111200	158706579	976	976	976	976	0
469	20230915	111100	158706579	976	976	976	976	570
470	20230915	111000	158150259	979	979	979	979	48
471	20230915	110900	158103267	980	980	980	980	0
472	20230915	110800	158103267	980	975	980	974	12090
473	20230915	110700	146320436	976	980	980	976	3520
474	20230915	110600	142880506	980	980	980	980	0
475	20230915	110500	142880506	980	980	980	980	0
476	20230915	110400	142880506	980	980	980	980	103
477	20230915	110300	142779566	980	980	980	980	0
478	20230915	110200	142779566	980	980	980	980	0
479	20230915	110100	142779566	980	980	980	980	1233
480	20230915	110000	141571226	980	976	980	976	801
481	20230915	105900	140789446	976	975	976	975	3955
482	20230915	105800	136932321	980	980	980	980	1
483	20230915	105700	136931341	974	974	974	974	0
484	20230915	105600	136931341	974	975	975	974	1802
485	20230915	105500	135176123	978	980	980	978	1174
486	20230915	105400	134025821	980	980	980	979	9
487	20230915	105300	134017005	980	980	980	980	1
488	20230915	105200	134016025	979	979	979	979	0
489	20230915	105100	134016025	979	979	979	979	0
490	20230915	105000	134016025	979	979	979	979	0
491	20230915	104900	134016025	979	976	979	976	5555
492	20230915	104800	128581747	977	977	977	977	16
493	20230915	104700	128566115	977	977	977	977	10
494	20230915	104600	128556345	977	977	977	977	0
495	20230915	104500	128556345	977	977	977	977	0
496	20230915	104400	128556345	977	975	977	974	5468
497	20230915	104300	123225054	976	976	976	976	100
498	20230915	104200	123127454	976	976	976	976	0
499	20230915	104100	123127454	976	976	976	976	0
500	20230915	104000	123127454	976	976	976	976	0
501	20230915	103900	123127454	976	976	976	976	0
502	20230915	103800	123127454	976	977	977	976	3439
503	20230915	103700	119770985	980	984	984	976	11308
504	20230915	103600	108727435	984	984	984	984	1
505	20230915	103500	108726451	978	978	978	978	111
506	20230915	103400	108617893	988	979	988	979	3000
507	20230915	103300	105662528	977	977	977	977	0
508	20230915	103200	105662528	977	977	977	977	1000
509	20230915	103100	104685528	977	977	977	977	708
510	20230915	103000	103993812	979	979	979	979	100
511	20230915	102900	103895912	980	980	980	980	100
512	20230915	102800	103797912	980	980	980	980	1
513	20230915	102700	103796932	976	976	976	976	8543
514	20230915	102600	95458964	976	977	977	975	4800
515	20230915	102500	90777062	976	976	976	976	0
516	20230915	102400	90777062	976	976	976	976	400
517	20230915	102300	90386662	976	977	977	976	1311
518	20230915	102200	89106626	982	982	982	982	0
519	20230915	102100	89106626	982	982	982	982	0
520	20230915	102000	89106626	982	982	982	982	1
521	20230915	101900	89105644	977	979	979	977	3115
522	20230915	101800	86061307	980	980	980	980	4
523	20230915	101700	86057387	980	980	980	980	500
524	20230915	101600	85567387	979	979	979	979	10
525	20230915	101500	85557597	980	980	980	980	500
526	20230915	101400	85067597	986	983	986	981	530
527	20230915	101300	84547257	990	990	990	990	1
528	20230915	101200	84546267	985	981	985	981	10690
529	20230915	101100	74049888	978	980	980	978	2220
530	20230915	101000	71876361	982	982	982	982	1
531	20230915	100900	71875379	981	981	981	981	600
532	20230915	100800	71286779	981	979	981	979	803
533	20230915	100700	70499365	980	980	980	980	0
534	20230915	100600	70499365	980	980	980	980	0
535	20230915	100500	70499365	980	980	980	980	200
536	20230915	100400	70303365	980	980	980	980	200
537	20230915	100300	70107365	980	980	980	980	120
538	20230915	100200	69989765	976	976	976	976	18
539	20230915	100100	69972197	976	976	976	976	0
540	20230915	100000	69972197	976	980	980	976	88
541	20230915	095900	69886077	980	980	980	980	3437
542	20230915	095800	66517817	981	983	983	981	8066
543	20230915	095700	58598620	983	985	985	983	2050
544	20230915	095600	56581868	989	989	989	989	0
545	20230915	095500	56581868	989	989	989	989	0
546	20230915	095400	56581868	989	989	989	989	0
547	20230915	095300	56581868	989	989	989	989	5
548	20230915	095200	56576923	989	989	989	989	0
549	20230915	095100	56576923	989	988	989	988	100
550	20230915	095000	56478050	989	989	989	989	0
551	20230915	094900	56478050	989	989	989	989	38
552	20230915	094800	56440468	990	990	990	990	1
553	20230915	094700	56439478	984	985	987	984	701
554	20230915	094600	55749688	985	985	985	985	100
555	20230915	094500	55651188	985	985	985	985	0
556	20230915	094400	55651188	985	985	985	985	5159
557	20230915	094300	50569573	985	986	987	985	6758
558	20230915	094200	43911643	986	988	988	986	2012
559	20230915	094100	41926103	988	990	990	988	6787
560	20230915	094000	35217385	990	990	990	990	0
561	20230915	093900	35217385	990	990	990	990	788
562	20230915	093800	34437265	994	994	994	994	3
563	20230915	093700	34434283	995	990	995	989	3819
564	20230915	093600	30655293	990	998	998	990	512
565	20230915	093500	30144325	999	999	999	999	0
566	20230915	093400	30144325	999	999	999	999	1
567	20230915	093300	30143326	997	997	997	997	0
568	20230915	093200	30143326	997	997	997	997	0
569	20230915	093100	30143326	997	997	997	997	0
570	20230915	093000	30143326	997	997	997	997	0
571	20230915	092900	30143326	997	998	998	997	1200
572	20230915	092800	28946226	998	998	998	998	200
573	20230915	092700	28746626	997	997	997	997	1000
574	20230915	092600	27749626	997	997	997	997	0
575	20230915	092500	27749626	997	997	997	997	0
576	20230915	092400	27749626	997	997	997	997	1
577	20230915	092300	27748629	997	997	997	997	8
578	20230915	092200	27740653	989	991	991	989	9226
579	20230915	092100	18609439	989	989	989	989	6568
580	20230915	092000	12113687	989	989	989	989	0
581	20230915	091900	12113687	989	989	989	989	0
582	20230915	091800	12113687	989	990	990	989	1694
583	20230915	091700	10436629	990	990	990	990	2333
584	20230915	091600	8126959	990	990	990	990	2318
585	20230915	091500	5832139	995	995	995	995	1360
586	20230915	091400	4478939	995	999	999	995	685
587	20230915	091300	3797346	1000	1000	1000	1000	0
588	20230915	091200	3797346	1000	1002	1002	1000	1023
589	20230915	091100	2773848	1003	1003	1003	1003	0
590	20230915	091000	2773848	1003	1003	1003	1002	686
591	20230915	090900	2085816	1002	1008	1008	1002	193
592	20230915	090800	1892247	1003	1003	1007	1002	233
593	20230915	090700	1658752	1007	1007	1007	1007	1
594	20230915	090600	1657745	1002	1003	1008	1002	4
595	20230915	090500	1653730	1004	1007	1008	1004	48
596	20230915	090400	1605361	1008	1008	1008	1008	0
597	20230915	090300	1605361	1008	1008	1008	1008	1
598	20230915	090200	1604353	1005	1008	1008	1005	237
599	20230915	090100	1366165	1005	1006	1006	1005	266
600	20230915	090000	1098830	1007	1015	1015	1007	1086