KissMeData/043100/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	191300	29730547	446	446	446	446	6007
3	20230919	191200	29730547	446	446	446	446	0
4	20230919	191100	29730547	446	446	446	446	0
5	20230919	191000	29730547	446	446	446	446	0
6	20230919	190900	29730547	446	446	446	446	0
7	20230919	190800	29730547	446	446	446	446	0
8	20230919	190700	29730547	446	446	446	446	0
9	20230919	190600	29730547	446	446	446	446	0
10	20230919	190500	29730547	446	446	446	446	0
11	20230919	190400	29730547	446	446	446	446	0
12	20230919	190300	29730547	446	446	446	446	0
13	20230919	190200	29730547	446	446	446	446	0
14	20230919	190100	29730547	446	446	446	446	0
15	20230919	190000	29730547	446	446	446	446	0
16	20230919	185900	29730547	446	446	446	446	0
17	20230919	185800	29730547	446	446	446	446	0
18	20230919	185700	29730547	446	446	446	446	0
19	20230919	185600	29730547	446	446	446	446	0
20	20230919	185500	29730547	446	446	446	446	0
21	20230919	185400	29730547	446	446	446	446	0
22	20230919	185300	29730547	446	446	446	446	0
23	20230919	185200	29730547	446	446	446	446	0
24	20230919	185100	29730547	446	446	446	446	0
25	20230919	185000	29730547	446	446	446	446	0
26	20230919	184900	29730547	446	446	446	446	0
27	20230919	184800	29730547	446	446	446	446	0
28	20230919	184700	29730547	446	446	446	446	0
29	20230919	184600	29730547	446	446	446	446	0
30	20230919	184500	29730547	446	446	446	446	0
31	20230919	184400	29730547	446	446	446	446	0
32	20230919	184300	29730547	446	446	446	446	6007
33	20230919	184200	29730547	446	446	446	446	0
34	20230919	184100	29730547	446	446	446	446	0
35	20230919	184000	29730547	446	446	446	446	0
36	20230919	183900	29730547	446	446	446	446	0
37	20230919	183800	29730547	446	446	446	446	0
38	20230919	183700	29730547	446	446	446	446	0
39	20230919	183600	29730547	446	446	446	446	0
40	20230919	183500	29730547	446	446	446	446	0
41	20230919	183400	29730547	446	446	446	446	0
42	20230919	183300	29730547	446	446	446	446	0
43	20230919	183200	29730547	446	446	446	446	0
44	20230919	183100	29730547	446	446	446	446	0
45	20230919	183000	29730547	446	446	446	446	0
46	20230919	182900	29730547	446	446	446	446	0
47	20230919	182800	29730547	446	446	446	446	0
48	20230919	182700	29730547	446	446	446	446	0
49	20230919	182600	29730547	446	446	446	446	0
50	20230919	182500	29730547	446	446	446	446	0
51	20230919	182400	29730547	446	446	446	446	0
52	20230919	182300	29730547	446	446	446	446	0
53	20230919	182200	29730547	446	446	446	446	0
54	20230919	182100	29730547	446	446	446	446	0
55	20230919	182000	29730547	446	446	446	446	0
56	20230919	181900	29730547	446	446	446	446	0
57	20230919	181800	29730547	446	446	446	446	0
58	20230919	181700	29730547	446	446	446	446	0
59	20230919	181600	29730547	446	446	446	446	0
60	20230919	181500	29730547	446	446	446	446	0
61	20230919	181400	29730547	446	446	446	446	0
62	20230919	181300	29730547	446	446	446	446	6007
63	20230919	181200	29730547	446	446	446	446	0
64	20230919	181100	29730547	446	446	446	446	0
65	20230919	181000	29730547	446	446	446	446	0
66	20230919	180900	29730547	446	446	446	446	0
67	20230919	180800	29730547	446	446	446	446	0
68	20230919	180700	29730547	446	446	446	446	0
69	20230919	180600	29730547	446	446	446	446	0
70	20230919	180500	29730547	446	446	446	446	0
71	20230919	180400	29730547	446	446	446	446	0
72	20230919	180300	29730547	446	446	446	446	0
73	20230919	180200	29730547	446	446	446	446	0
74	20230919	180100	29730547	446	446	446	446	0
75	20230919	180000	29730547	446	446	446	446	0
76	20230919	175900	29730547	446	446	446	446	0
77	20230919	175800	29730547	446	446	446	446	0
78	20230919	175700	29730547	446	446	446	446	0
79	20230919	175600	29730547	446	446	446	446	0
80	20230919	175500	29730547	446	446	446	446	0
81	20230919	175400	29730547	446	446	446	446	0
82	20230919	175300	29730547	446	446	446	446	0
83	20230919	175200	29730547	446	446	446	446	0
84	20230919	175100	29730547	446	446	446	446	0
85	20230919	175000	29730547	446	446	446	446	0
86	20230919	174900	29730547	446	446	446	446	0
87	20230919	174800	29730547	446	446	446	446	0
88	20230919	174700	29730547	446	446	446	446	0
89	20230919	174600	29730547	446	446	446	446	0
90	20230919	174500	29730547	446	446	446	446	0
91	20230919	174400	29730547	446	446	446	446	0
92	20230919	174300	29730547	446	446	446	446	6007
93	20230919	174200	29730547	446	446	446	446	0
94	20230919	174100	29730547	446	446	446	446	0
95	20230919	174000	29730547	446	446	446	446	0
96	20230919	173900	29730547	446	446	446	446	0
97	20230919	173800	29730547	446	446	446	446	0
98	20230919	173700	29730547	446	446	446	446	0
99	20230919	173600	29730547	446	446	446	446	0
100	20230919	173500	29730547	446	446	446	446	0
101	20230919	173400	29730547	446	446	446	446	0
102	20230919	173300	29730547	446	446	446	446	0
103	20230919	173200	29730547	446	446	446	446	0
104	20230919	173100	29730547	446	446	446	446	0
105	20230919	173000	29730547	446	446	446	446	0
106	20230919	172900	29730547	446	446	446	446	0
107	20230919	172800	29730547	446	446	446	446	0
108	20230919	172700	29730547	446	446	446	446	0
109	20230919	172600	29730547	446	446	446	446	0
110	20230919	172500	29730547	446	446	446	446	0
111	20230919	172400	29730547	446	446	446	446	0
112	20230919	172300	29730547	446	446	446	446	0
113	20230919	172200	29730547	446	446	446	446	0
114	20230919	172100	29730547	446	446	446	446	0
115	20230919	172000	29730547	446	446	446	446	0
116	20230919	171900	29730547	446	446	446	446	0
117	20230919	171800	29730547	446	446	446	446	0
118	20230919	171700	29730547	446	446	446	446	0
119	20230919	171600	29730547	446	446	446	446	0
120	20230919	171500	29730547	446	446	446	446	0
121	20230919	171400	29730547	446	446	446	446	0
122	20230919	171300	29730547	446	446	446	446	6007
123	20230919	171200	29730547	446	446	446	446	0
124	20230919	171100	29730547	446	446	446	446	0
125	20230919	171000	29730547	446	446	446	446	0
126	20230919	170900	29730547	446	446	446	446	0
127	20230919	170800	29730547	446	446	446	446	0
128	20230919	170700	29730547	446	446	446	446	0
129	20230919	170600	29730547	446	446	446	446	0
130	20230919	170500	29730547	446	446	446	446	0
131	20230919	170400	29730547	446	446	446	446	0
132	20230919	170300	29730547	446	446	446	446	0
133	20230919	170200	29730547	446	446	446	446	0
134	20230919	170100	29730547	446	446	446	446	0
135	20230919	170000	29730547	446	446	446	446	0
136	20230919	165900	29730547	446	446	446	446	0
137	20230919	165800	29730547	446	446	446	446	0
138	20230919	165700	29730547	446	446	446	446	0
139	20230919	165600	29730547	446	446	446	446	0
140	20230919	165500	29730547	446	446	446	446	0
141	20230919	165400	29730547	446	446	446	446	0
142	20230919	165300	29730547	446	446	446	446	0
143	20230919	165200	29730547	446	446	446	446	0
144	20230919	165100	29730547	446	446	446	446	0
145	20230919	165000	29730547	446	446	446	446	0
146	20230919	164900	29730547	446	446	446	446	0
147	20230919	164800	29730547	446	446	446	446	0
148	20230919	164700	29730547	446	446	446	446	0
149	20230919	164600	29730547	446	446	446	446	0
150	20230919	164500	29730547	446	446	446	446	0
151	20230919	164400	29730547	446	446	446	446	0
152	20230919	164300	29730547	446	446	446	446	6007
153	20230919	164200	29730547	446	446	446	446	0
154	20230919	164100	29730547	446	446	446	446	0
155	20230919	164000	29730547	446	446	446	446	0
156	20230919	163900	29730547	446	446	446	446	0
157	20230919	163800	29730547	446	446	446	446	0
158	20230919	163700	29730547	446	446	446	446	0
159	20230919	163600	29730547	446	446	446	446	0
160	20230919	163500	29730547	446	446	446	446	0
161	20230919	163400	29730547	446	446	446	446	0
162	20230919	163300	29730547	446	446	446	446	0
163	20230919	163200	29730547	446	446	446	446	0
164	20230919	163100	29730547	446	446	446	446	0
165	20230919	163000	29730547	446	446	446	446	0
166	20230919	162900	29730547	446	446	446	446	0
167	20230919	162800	29730547	446	446	446	446	0
168	20230919	162700	29730547	446	446	446	446	0
169	20230919	162600	29730547	446	446	446	446	0
170	20230919	162500	29730547	446	446	446	446	0
171	20230919	162400	29730547	446	446	446	446	0
172	20230919	162300	29730547	446	446	446	446	0
173	20230919	162200	29730547	446	446	446	446	0
174	20230919	162100	29730547	446	446	446	446	0
175	20230919	162000	29730547	446	446	446	446	0
176	20230919	161900	29730547	446	446	446	446	0
177	20230919	161800	29730547	446	446	446	446	0
178	20230919	161700	29730547	446	446	446	446	0
179	20230919	161600	29730547	446	446	446	446	0
180	20230919	161500	29730547	446	446	446	446	0
181	20230919	161400	29730547	446	446	446	446	0
182	20230919	161300	29730547	446	446	446	446	6007
183	20230919	161200	29730547	446	446	446	446	0
184	20230919	161100	29730547	446	446	446	446	0
185	20230919	161000	29730547	446	446	446	446	0
186	20230919	160900	29730547	446	446	446	446	0
187	20230919	160800	29730547	446	446	446	446	0
188	20230919	160700	29730547	446	446	446	446	0
189	20230919	160600	29730547	446	446	446	446	0
190	20230919	160500	29730547	446	446	446	446	0
191	20230919	160400	29730547	446	446	446	446	0
192	20230919	160300	29730547	446	446	446	446	0
193	20230919	160200	29730547	446	446	446	446	0
194	20230919	160100	29730547	446	446	446	446	0
195	20230919	160000	29730547	446	446	446	446	0
196	20230919	155900	29730547	446	446	446	446	0
197	20230919	155800	29730547	446	446	446	446	0
198	20230919	155700	29730547	446	446	446	446	0
199	20230919	155600	29730547	446	446	446	446	0
200	20230919	155500	29730547	446	446	446	446	0
201	20230919	155400	29730547	446	446	446	446	0
202	20230919	155300	29730547	446	446	446	446	0
203	20230919	155200	29730547	446	446	446	446	0
204	20230919	155100	29730547	446	446	446	446	0
205	20230919	155000	29730547	446	446	446	446	0
206	20230919	154900	29730547	446	446	446	446	0
207	20230919	154800	29730547	446	446	446	446	0
208	20230919	154700	29730547	446	446	446	446	0
209	20230919	154600	29730547	446	446	446	446	0
210	20230919	154500	29730547	446	446	446	446	0
211	20230919	154400	29730547	446	446	446	446	0
212	20230919	154300	29730547	446	446	446	446	6007
213	20230919	154200	29730547	446	446	446	446	0
214	20230919	154100	29730547	446	446	446	446	0
215	20230919	154000	29730547	446	446	446	446	0
216	20230919	153900	29730547	446	446	446	446	0
217	20230919	153800	29730547	446	446	446	446	0
218	20230919	153700	29730547	446	446	446	446	0
219	20230919	153600	29730547	446	446	446	446	0
220	20230919	153500	29730547	446	446	446	446	0
221	20230919	153400	29730547	446	446	446	446	0
222	20230919	153300	29730547	446	446	446	446	0
223	20230919	153200	29730547	446	446	446	446	0
224	20230919	153100	29730547	446	446	446	446	0
225	20230919	153000	29730547	446	446	446	446	6007
226	20230919	152900	27051425	447	447	447	447	0
227	20230919	152800	27051425	447	447	447	447	0
228	20230919	152700	27051425	447	447	447	447	0
229	20230919	152600	27051425	447	447	447	447	0
230	20230919	152500	27051425	447	447	447	447	0
231	20230919	152400	27051425	447	447	447	447	0
232	20230919	152300	27051425	447	447	447	447	0
233	20230919	152200	27051425	447	447	447	447	0
234	20230919	152100	27051425	447	447	447	447	0
235	20230919	152000	27051425	447	447	447	447	0
236	20230919	151900	27051425	447	447	447	447	0
237	20230919	151800	27051425	447	447	447	447	0
238	20230919	151700	27051425	447	447	447	447	8
239	20230919	151600	27047849	447	448	448	447	233
240	20230919	151500	26943473	448	448	448	448	0
241	20230919	151400	26943473	448	448	448	448	0
242	20230919	151300	26943473	448	448	448	448	6
243	20230919	151200	26940785	448	448	448	448	223
244	20230919	151100	26840881	447	447	447	447	0
245	20230919	151000	26840881	447	447	447	447	0
246	20230919	150900	26840881	447	447	447	447	0
247	20230919	150800	26840881	447	447	447	447	0
248	20230919	150700	26840881	447	447	447	447	1
249	20230919	150600	26840434	447	447	447	447	48
250	20230919	150500	26818978	447	447	447	447	0
251	20230919	150400	26818978	447	447	447	447	0
252	20230919	150300	26818978	447	447	447	447	0
253	20230919	150200	26818978	447	447	447	446	506
254	20230919	150100	26592799	446	446	446	446	224
255	20230919	150000	26492895	446	446	446	446	3
256	20230919	145900	26491557	446	446	446	446	0
257	20230919	145800	26491557	446	446	446	446	0
258	20230919	145700	26491557	446	446	446	446	400
259	20230919	145600	26313157	446	446	446	446	0
260	20230919	145500	26313157	446	446	446	446	0
261	20230919	145400	26313157	446	446	446	446	7302
262	20230919	145300	23056465	447	447	447	447	114
263	20230919	145200	23005507	447	447	447	447	0
264	20230919	145100	23005507	447	447	447	447	111
265	20230919	145000	22955890	447	447	447	447	0
266	20230919	144900	22955890	447	447	447	447	0
267	20230919	144800	22955890	447	447	447	447	0
268	20230919	144700	22955890	447	447	447	447	0
269	20230919	144600	22955890	447	447	447	447	0
270	20230919	144500	22955890	447	447	447	447	0
271	20230919	144400	22955890	447	447	447	447	0
272	20230919	144300	22955890	447	447	447	447	0
273	20230919	144200	22955890	447	447	447	447	0
274	20230919	144100	22955890	447	447	447	447	0
275	20230919	144000	22955890	447	447	447	447	0
276	20230919	143900	22955890	447	447	447	447	0
277	20230919	143800	22955890	447	447	447	447	0
278	20230919	143700	22955890	447	447	447	447	0
279	20230919	143600	22955890	447	447	447	447	0
280	20230919	143500	22955890	447	447	447	447	0
281	20230919	143400	22955890	447	447	447	447	10
282	20230919	143300	22951420	447	447	447	447	0
283	20230919	143200	22951420	447	447	447	447	0
284	20230919	143100	22951420	447	447	447	447	44
285	20230919	143000	22931752	447	447	447	447	0
286	20230919	142900	22931752	447	447	447	447	265
287	20230919	142800	22813297	446	446	446	446	100
288	20230919	142700	22768697	447	447	447	447	0
289	20230919	142600	22768697	447	447	447	447	0
290	20230919	142500	22768697	447	447	447	447	0
291	20230919	142400	22768697	447	447	447	447	0
292	20230919	142300	22768697	447	447	447	447	0
293	20230919	142200	22768697	447	447	447	447	0
294	20230919	142100	22768697	447	447	447	447	6
295	20230919	142000	22766015	447	447	447	447	0
296	20230919	141900	22766015	447	447	447	447	0
297	20230919	141800	22766015	447	447	447	447	0
298	20230919	141700	22766015	447	447	447	447	0
299	20230919	141600	22766015	447	447	447	447	0
300	20230919	141500	22766015	447	447	447	447	0
301	20230919	141400	22766015	447	447	447	447	0
302	20230919	141300	22766015	447	446	447	446	2
303	20230919	141200	22765122	446	446	446	446	0
304	20230919	141100	22765122	446	446	446	446	0
305	20230919	141000	22765122	446	446	446	446	0
306	20230919	140900	22765122	446	446	446	446	1
307	20230919	140800	22764676	447	447	447	447	0
308	20230919	140700	22764676	447	447	447	447	2
309	20230919	140600	22763782	447	447	447	447	0
310	20230919	140500	22763782	447	447	447	447	969
311	20230919	140400	22330639	447	447	447	447	0
312	20230919	140300	22330639	447	447	447	447	0
313	20230919	140200	22330639	447	447	447	447	0
314	20230919	140100	22330639	447	447	447	447	0
315	20230919	140000	22330639	447	447	447	447	0
316	20230919	135900	22330639	447	447	447	447	0
317	20230919	135800	22330639	447	447	447	447	0
318	20230919	135700	22330639	447	447	447	447	0
319	20230919	135600	22330639	447	447	447	447	0
320	20230919	135500	22330639	447	447	447	447	1031
321	20230919	135400	21869782	447	447	447	447	0
322	20230919	135300	21869782	447	447	447	447	0
323	20230919	135200	21869782	447	447	447	447	0
324	20230919	135100	21869782	447	447	447	447	0
325	20230919	135000	21869782	447	447	447	447	0
326	20230919	134900	21869782	447	447	447	447	0
327	20230919	134800	21869782	447	447	447	447	0
328	20230919	134700	21869782	447	447	447	447	0
329	20230919	134600	21869782	447	447	447	447	0
330	20230919	134500	21869782	447	447	447	447	265
331	20230919	134400	21751327	447	447	447	447	0
332	20230919	134300	21751327	447	447	447	447	0
333	20230919	134200	21751327	447	447	447	447	0
334	20230919	134100	21751327	447	447	447	447	0
335	20230919	134000	21751327	447	447	447	447	0
336	20230919	133900	21751327	447	447	447	447	50
337	20230919	133800	21728977	447	447	447	447	0
338	20230919	133700	21728977	447	447	447	447	0
339	20230919	133600	21728977	447	447	447	447	0
340	20230919	133500	21728977	447	447	447	447	0
341	20230919	133400	21728977	447	447	447	447	0
342	20230919	133300	21728977	447	447	447	447	0
343	20230919	133200	21728977	447	447	447	447	0
344	20230919	133100	21728977	447	447	447	447	4
345	20230919	133000	21727189	447	447	447	447	0
346	20230919	132900	21727189	447	447	447	447	0
347	20230919	132800	21727189	447	447	447	447	10
348	20230919	132700	21722719	448	448	448	448	0
349	20230919	132600	21722719	448	448	448	448	0
350	20230919	132500	21722719	448	448	448	448	0
351	20230919	132400	21722719	448	448	448	448	0
352	20230919	132300	21722719	448	448	448	448	0
353	20230919	132200	21722719	448	448	448	448	0
354	20230919	132100	21722719	448	448	448	448	0
355	20230919	132000	21722719	448	448	448	448	0
356	20230919	131900	21722719	448	448	448	448	0
357	20230919	131800	21722719	448	448	448	448	0
358	20230919	131700	21722719	448	448	448	448	0
359	20230919	131600	21722719	448	448	448	448	0
360	20230919	131500	21722719	448	448	448	448	0
361	20230919	131400	21722719	448	448	448	448	0
362	20230919	131300	21722719	448	448	448	448	0
363	20230919	131200	21722719	448	448	448	448	100
364	20230919	131100	21677919	448	448	448	448	0
365	20230919	131000	21677919	448	448	448	448	0
366	20230919	130900	21677919	448	448	448	448	0
367	20230919	130800	21677919	448	448	448	448	0
368	20230919	130700	21677919	448	448	448	448	0
369	20230919	130600	21677919	448	448	448	448	0
370	20230919	130500	21677919	448	448	448	448	0
371	20230919	130400	21677919	448	448	448	448	19
372	20230919	130300	21669407	448	448	448	448	0
373	20230919	130200	21669407	448	448	448	448	0
374	20230919	130100	21669407	448	448	448	448	265
375	20230919	130000	21550687	446	446	446	446	0
376	20230919	125900	21550687	446	446	446	446	0
377	20230919	125800	21550687	446	446	446	446	35
378	20230919	125700	21535077	446	446	446	446	0
379	20230919	125600	21535077	446	446	446	446	0
380	20230919	125500	21535077	446	446	446	446	211
381	20230919	125400	21440971	446	446	446	446	0
382	20230919	125300	21440971	446	448	448	446	4575
383	20230919	125200	19400501	448	448	448	447	190
384	20230919	125100	19315384	448	448	448	448	0
385	20230919	125000	19315384	448	448	448	448	0
386	20230919	124900	19315384	448	448	448	448	0
387	20230919	124800	19315384	448	448	448	448	0
388	20230919	124700	19315384	448	448	448	448	0
389	20230919	124600	19315384	448	448	448	448	0
390	20230919	124500	19315384	448	448	448	448	0
391	20230919	124400	19315384	448	448	448	448	0
392	20230919	124300	19315384	448	448	448	448	0
393	20230919	124200	19315384	448	448	448	448	1
394	20230919	124100	19314936	447	447	447	447	0
395	20230919	124000	19314936	447	447	447	447	14
396	20230919	123900	19308678	448	448	448	448	5
397	20230919	123800	19306438	448	448	448	448	0
398	20230919	123700	19306438	448	448	448	448	5
399	20230919	123600	19304198	448	448	448	448	0
400	20230919	123500	19304198	448	448	448	448	0
401	20230919	123400	19304198	448	448	448	448	0
402	20230919	123300	19304198	448	448	448	448	0
403	20230919	123200	19304198	448	448	448	448	0
404	20230919	123100	19304198	448	448	448	448	0
405	20230919	123000	19304198	448	448	448	448	1
406	20230919	122900	19303750	448	448	448	448	0
407	20230919	122800	19303750	448	448	448	448	0
408	20230919	122700	19303750	448	448	448	448	1
409	20230919	122600	19303302	446	446	446	446	0
410	20230919	122500	19303302	446	446	446	446	0
411	20230919	122400	19303302	446	446	446	446	9
412	20230919	122300	19299288	448	448	448	448	0
413	20230919	122200	19299288	448	448	448	448	8
414	20230919	122100	19295704	448	448	448	448	11
415	20230919	122000	19290776	448	448	448	448	48
416	20230919	121900	19269272	449	449	449	449	53
417	20230919	121800	19245475	450	450	450	450	1
418	20230919	121700	19245025	450	447	450	447	265
419	20230919	121600	19126357	447	447	447	447	0
420	20230919	121500	19126357	447	447	447	447	0
421	20230919	121400	19126357	447	447	447	447	0
422	20230919	121300	19126357	447	447	447	447	0
423	20230919	121200	19126357	447	447	447	447	0
424	20230919	121100	19126357	447	447	447	447	0
425	20230919	121000	19126357	447	447	447	447	0
426	20230919	120900	19126357	447	447	447	447	0
427	20230919	120800	19126357	447	447	447	447	0
428	20230919	120700	19126357	447	447	447	447	0
429	20230919	120600	19126357	447	447	447	447	0
430	20230919	120500	19126357	447	447	447	447	0
431	20230919	120400	19126357	447	447	447	447	12
432	20230919	120300	19120993	447	447	447	447	0
433	20230919	120200	19120993	447	447	447	447	0
434	20230919	120100	19120993	447	447	447	447	5
435	20230919	120000	19118758	447	447	447	447	0
436	20230919	115900	19118758	447	447	447	447	0
437	20230919	115800	19118758	447	447	447	447	0
438	20230919	115700	19118758	447	447	447	447	5
439	20230919	115600	19116523	447	447	447	447	1
440	20230919	115500	19116076	446	446	446	446	50
441	20230919	115400	19093776	447	447	447	447	0
442	20230919	115300	19093776	447	447	447	447	0
443	20230919	115200	19093776	447	447	447	447	100
444	20230919	115100	19049076	447	447	447	447	2
445	20230919	115000	19048182	447	447	447	447	0
446	20230919	114900	19048182	447	447	447	447	0
447	20230919	114800	19048182	447	447	447	447	2
448	20230919	114700	19047288	447	447	447	447	0
449	20230919	114600	19047288	447	447	447	447	5
450	20230919	114500	19045053	447	447	447	447	0
451	20230919	114400	19045053	447	447	447	447	0
452	20230919	114300	19045053	447	447	447	447	5
453	20230919	114200	19042818	448	448	448	448	0
454	20230919	114100	19042818	448	448	448	448	0
455	20230919	114000	19042818	448	448	448	448	0
456	20230919	113900	19042818	448	448	448	448	0
457	20230919	113800	19042818	448	448	448	448	0
458	20230919	113700	19042818	448	448	448	448	0
459	20230919	113600	19042818	448	448	448	448	0
460	20230919	113500	19042818	448	448	448	448	0
461	20230919	113400	19042818	448	448	448	448	0
462	20230919	113300	19042818	448	448	448	448	265
463	20230919	113200	18924098	449	449	449	449	10
464	20230919	113100	18919608	447	447	447	447	0
465	20230919	113000	18919608	447	447	447	447	0
466	20230919	112900	18919608	447	447	447	447	57
467	20230919	112800	18894129	447	447	447	447	1
468	20230919	112700	18893682	446	446	446	446	1431
469	20230919	112600	18255456	447	447	447	447	4
470	20230919	112500	18253668	447	447	447	447	1
471	20230919	112400	18253221	447	447	447	447	0
472	20230919	112300	18253221	447	447	447	446	231
473	20230919	112200	18150134	448	448	448	448	0
474	20230919	112100	18150134	448	448	448	448	0
475	20230919	112000	18150134	448	448	448	448	99
476	20230919	111900	18105782	448	447	448	446	1640
477	20230919	111800	17373801	448	448	448	448	0
478	20230919	111700	17373801	448	448	448	448	0
479	20230919	111600	17373801	448	448	448	448	11
480	20230919	111500	17368873	447	447	447	447	0
481	20230919	111400	17368873	447	447	447	447	0
482	20230919	111300	17368873	447	447	447	447	61
483	20230919	111200	17341606	448	448	448	448	0
484	20230919	111100	17341606	448	448	448	448	0
485	20230919	111000	17341606	448	448	448	448	0
486	20230919	110900	17341606	448	448	448	448	500
487	20230919	110800	17117606	448	448	448	448	0
488	20230919	110700	17117606	448	448	448	448	0
489	20230919	110600	17117606	448	448	448	448	0
490	20230919	110500	17117606	448	448	448	448	0
491	20230919	110400	17117606	448	448	448	448	0
492	20230919	110300	17117606	448	448	448	448	0
493	20230919	110200	17117606	448	448	448	448	0
494	20230919	110100	17117606	448	448	448	448	0
495	20230919	110000	17117606	448	448	448	448	0
496	20230919	105900	17117606	448	448	448	448	0
497	20230919	105800	17117606	448	448	448	448	0
498	20230919	105700	17117606	448	448	448	448	0
499	20230919	105600	17117606	448	448	448	448	2
500	20230919	105500	17116710	448	448	448	448	0
501	20230919	105400	17116710	448	448	448	448	0
502	20230919	105300	17116710	448	448	448	448	12
503	20230919	105200	17111334	447	447	447	447	250
504	20230919	105100	16999584	448	448	448	448	0
505	20230919	105000	16999584	448	448	448	448	0
506	20230919	104900	16999584	448	447	448	447	265
507	20230919	104800	16881120	447	447	447	447	257
508	20230919	104700	16766241	447	447	447	447	100
509	20230919	104600	16721541	447	447	447	447	0
510	20230919	104500	16721541	447	447	447	447	1500
511	20230919	104400	16051041	447	447	447	447	4
512	20230919	104300	16049253	447	447	447	447	3579
513	20230919	104200	14449440	447	447	447	447	13
514	20230919	104100	14443629	446	447	447	446	1025
515	20230919	104000	13986454	446	446	446	446	0
516	20230919	103900	13986454	446	446	446	446	0
517	20230919	103800	13986454	446	446	446	446	8301
518	20230919	103700	10284208	446	446	446	446	0
519	20230919	103600	10284208	446	446	446	446	0
520	20230919	103500	10284208	446	446	446	446	0
521	20230919	103400	10284208	446	446	446	446	0
522	20230919	103300	10284208	446	446	446	446	0
523	20230919	103200	10284208	446	446	446	446	0
524	20230919	103100	10284208	446	446	446	446	0
525	20230919	103000	10284208	446	446	446	446	1000
526	20230919	102900	9838208	446	446	446	446	0
527	20230919	102800	9838208	446	446	446	446	0
528	20230919	102700	9838208	446	446	446	446	0
529	20230919	102600	9838208	446	446	446	446	0
530	20230919	102500	9838208	446	446	446	446	0
531	20230919	102400	9838208	446	446	446	446	0
532	20230919	102300	9838208	446	446	446	446	40
533	20230919	102200	9820368	447	447	447	447	1
534	20230919	102100	9819921	447	447	447	447	420
535	20230919	102000	9632181	447	447	447	447	28
536	20230919	101900	9619665	447	447	447	447	0
537	20230919	101800	9619665	447	447	447	447	0
538	20230919	101700	9619665	447	447	447	447	20
539	20230919	101600	9610725	447	447	447	447	9
540	20230919	101500	9606702	447	447	447	447	0
541	20230919	101400	9606702	447	447	447	447	0
542	20230919	101300	9606702	447	447	447	447	300
543	20230919	101200	9472602	447	447	447	447	0
544	20230919	101100	9472602	447	447	447	447	0
545	20230919	101000	9472602	447	447	447	447	0
546	20230919	100900	9472602	447	447	447	447	196
547	20230919	100800	9384990	447	447	447	447	0
548	20230919	100700	9384990	447	447	447	447	0
549	20230919	100600	9384990	447	447	447	447	10
550	20230919	100500	9380520	447	447	447	447	365
551	20230919	100400	9217365	447	447	447	447	200
552	20230919	100300	9127965	447	447	447	447	0
553	20230919	100200	9127965	447	447	447	447	21
554	20230919	100100	9118578	447	447	447	447	1012
555	20230919	100000	8666214	447	447	447	447	0
556	20230919	095900	8666214	447	447	447	447	0
557	20230919	095800	8666214	447	448	448	447	502
558	20230919	095700	8441320	448	448	448	448	0
559	20230919	095600	8441320	448	448	448	448	2
560	20230919	095500	8440424	448	448	448	448	22
561	20230919	095400	8430568	446	446	446	446	0
562	20230919	095300	8430568	446	446	446	446	0
563	20230919	095200	8430568	446	446	446	446	0
564	20230919	095100	8430568	446	446	446	446	0
565	20230919	095000	8430568	446	446	446	446	0
566	20230919	094900	8430568	446	446	446	446	0
567	20230919	094800	8430568	446	446	446	446	1500
568	20230919	094700	7761568	446	446	446	446	0
569	20230919	094600	7761568	446	446	446	446	0
570	20230919	094500	7761568	446	446	446	446	0
571	20230919	094400	7761568	446	446	446	446	4529
572	20230919	094300	5741634	446	446	446	446	0
573	20230919	094200	5741634	446	446	446	446	3056
574	20230919	094100	4378658	447	447	447	447	2
575	20230919	094000	4377764	448	448	448	448	0
576	20230919	093900	4377764	448	448	448	448	0
577	20230919	093800	4377764	448	448	448	448	0
578	20230919	093700	4377764	448	448	448	448	0
579	20230919	093600	4377764	448	448	448	448	1
580	20230919	093500	4377316	447	447	447	447	9
581	20230919	093400	4373293	447	447	447	447	1500
582	20230919	093300	3702793	447	447	447	447	1
583	20230919	093200	3702346	447	447	447	447	0
584	20230919	093100	3702346	447	447	447	447	1000
585	20230919	093000	3255346	447	447	447	447	0
586	20230919	092900	3255346	447	447	447	447	0
587	20230919	092800	3255346	447	447	447	447	0
588	20230919	092700	3255346	447	447	447	447	0
589	20230919	092600	3255346	447	447	447	447	0
590	20230919	092500	3255346	447	447	447	447	0
591	20230919	092400	3255346	447	447	447	447	2
592	20230919	092300	3254452	446	447	447	446	52
593	20230919	092200	3231259	447	447	447	447	7
594	20230919	092100	3228130	447	447	447	447	13
595	20230919	092000	3222319	447	447	447	447	27
596	20230919	091900	3210250	447	447	447	447	0
597	20230919	091800	3210250	447	447	447	447	1358
598	20230919	091700	2603224	447	447	447	447	0
599	20230919	091600	2603224	447	447	447	447	0
600	20230919	091500	2603224	447	447	447	447	0
601	20230919	091400	2603224	447	447	447	447	355
602	20230919	091300	2444539	447	447	447	447	0
603	20230919	091200	2444539	447	447	447	447	0
604	20230919	091100	2444539	447	447	447	447	46
605	20230919	091000	2423977	447	447	447	447	1
606	20230919	090900	2423530	446	446	446	446	200
607	20230919	090800	2334330	446	447	447	446	461
608	20230919	090700	2128568	447	448	448	447	1011
609	20230919	090600	1676640	449	449	449	449	0
610	20230919	090500	1676640	449	447	449	447	76
611	20230919	090400	1642606	447	447	447	447	130
612	20230919	090300	1584496	449	449	449	449	1
613	20230919	090200	1584047	446	446	446	446	0
614	20230919	090100	1584047	446	447	447	446	1532
615	20230919	090000	899289	450	451	451	450	1994