KissMeData/138360/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	200000	88769817	913	913	913	913	3046
3	20230918	195900	88769817	913	913	913	913	0
4	20230918	195800	88769817	913	913	913	913	0
5	20230918	195700	88769817	913	913	913	913	0
6	20230918	195600	88769817	913	913	913	913	0
7	20230918	195500	88769817	913	913	913	913	0
8	20230918	195400	88769817	913	913	913	913	0
9	20230918	195300	88769817	913	913	913	913	0
10	20230918	195200	88769817	913	913	913	913	0
11	20230918	195100	88769817	913	913	913	913	0
12	20230918	195000	88769817	913	913	913	913	0
13	20230918	194900	88769817	913	913	913	913	0
14	20230918	194800	88769817	913	913	913	913	0
15	20230918	194700	88769817	913	913	913	913	0
16	20230918	194600	88769817	913	913	913	913	0
17	20230918	194500	88769817	913	913	913	913	0
18	20230918	194400	88769817	913	913	913	913	0
19	20230918	194300	88769817	913	913	913	913	0
20	20230918	194200	88769817	913	913	913	913	0
21	20230918	194100	88769817	913	913	913	913	0
22	20230918	194000	88769817	913	913	913	913	0
23	20230918	193900	88769817	913	913	913	913	0
24	20230918	193800	88769817	913	913	913	913	0
25	20230918	193700	88769817	913	913	913	913	0
26	20230918	193600	88769817	913	913	913	913	0
27	20230918	193500	88769817	913	913	913	913	0
28	20230918	193400	88769817	913	913	913	913	0
29	20230918	193300	88769817	913	913	913	913	0
30	20230918	193200	88769817	913	913	913	913	0
31	20230918	193100	88769817	913	913	913	913	0
32	20230918	193000	88769817	913	913	913	913	3046
33	20230918	192900	88769817	913	913	913	913	0
34	20230918	192800	88769817	913	913	913	913	0
35	20230918	192700	88769817	913	913	913	913	0
36	20230918	192600	88769817	913	913	913	913	0
37	20230918	192500	88769817	913	913	913	913	0
38	20230918	192400	88769817	913	913	913	913	0
39	20230918	192300	88769817	913	913	913	913	0
40	20230918	192200	88769817	913	913	913	913	0
41	20230918	192100	88769817	913	913	913	913	0
42	20230918	192000	88769817	913	913	913	913	0
43	20230918	191900	88769817	913	913	913	913	0
44	20230918	191800	88769817	913	913	913	913	0
45	20230918	191700	88769817	913	913	913	913	0
46	20230918	191600	88769817	913	913	913	913	0
47	20230918	191500	88769817	913	913	913	913	0
48	20230918	191400	88769817	913	913	913	913	0
49	20230918	191300	88769817	913	913	913	913	0
50	20230918	191200	88769817	913	913	913	913	0
51	20230918	191100	88769817	913	913	913	913	0
52	20230918	191000	88769817	913	913	913	913	0
53	20230918	190900	88769817	913	913	913	913	0
54	20230918	190800	88769817	913	913	913	913	0
55	20230918	190700	88769817	913	913	913	913	0
56	20230918	190600	88769817	913	913	913	913	0
57	20230918	190500	88769817	913	913	913	913	0
58	20230918	190400	88769817	913	913	913	913	0
59	20230918	190300	88769817	913	913	913	913	0
60	20230918	190200	88769817	913	913	913	913	0
61	20230918	190100	88769817	913	913	913	913	0
62	20230918	190000	88769817	913	913	913	913	3046
63	20230918	185900	88769817	913	913	913	913	0
64	20230918	185800	88769817	913	913	913	913	0
65	20230918	185700	88769817	913	913	913	913	0
66	20230918	185600	88769817	913	913	913	913	0
67	20230918	185500	88769817	913	913	913	913	0
68	20230918	185400	88769817	913	913	913	913	0
69	20230918	185300	88769817	913	913	913	913	0
70	20230918	185200	88769817	913	913	913	913	0
71	20230918	185100	88769817	913	913	913	913	0
72	20230918	185000	88769817	913	913	913	913	0
73	20230918	184900	88769817	913	913	913	913	0
74	20230918	184800	88769817	913	913	913	913	0
75	20230918	184700	88769817	913	913	913	913	0
76	20230918	184600	88769817	913	913	913	913	0
77	20230918	184500	88769817	913	913	913	913	0
78	20230918	184400	88769817	913	913	913	913	0
79	20230918	184300	88769817	913	913	913	913	0
80	20230918	184200	88769817	913	913	913	913	0
81	20230918	184100	88769817	913	913	913	913	0
82	20230918	184000	88769817	913	913	913	913	0
83	20230918	183900	88769817	913	913	913	913	0
84	20230918	183800	88769817	913	913	913	913	0
85	20230918	183700	88769817	913	913	913	913	0
86	20230918	183600	88769817	913	913	913	913	0
87	20230918	183500	88769817	913	913	913	913	0
88	20230918	183400	88769817	913	913	913	913	0
89	20230918	183300	88769817	913	913	913	913	0
90	20230918	183200	88769817	913	913	913	913	0
91	20230918	183100	88769817	913	913	913	913	0
92	20230918	183000	88769817	913	913	913	913	3046
93	20230918	182900	88769817	913	913	913	913	0
94	20230918	182800	88769817	913	913	913	913	0
95	20230918	182700	88769817	913	913	913	913	0
96	20230918	182600	88769817	913	913	913	913	0
97	20230918	182500	88769817	913	913	913	913	0
98	20230918	182400	88769817	913	913	913	913	0
99	20230918	182300	88769817	913	913	913	913	0
100	20230918	182200	88769817	913	913	913	913	0
101	20230918	182100	88769817	913	913	913	913	0
102	20230918	182000	88769817	913	913	913	913	0
103	20230918	181900	88769817	913	913	913	913	0
104	20230918	181800	88769817	913	913	913	913	0
105	20230918	181700	88769817	913	913	913	913	0
106	20230918	181600	88769817	913	913	913	913	0
107	20230918	181500	88769817	913	913	913	913	0
108	20230918	181400	88769817	913	913	913	913	0
109	20230918	181300	88769817	913	913	913	913	0
110	20230918	181200	88769817	913	913	913	913	0
111	20230918	181100	88769817	913	913	913	913	0
112	20230918	181000	88769817	913	913	913	913	0
113	20230918	180900	88769817	913	913	913	913	0
114	20230918	180800	88769817	913	913	913	913	0
115	20230918	180700	88769817	913	913	913	913	0
116	20230918	180600	88769817	913	913	913	913	0
117	20230918	180500	88769817	913	913	913	913	0
118	20230918	180400	88769817	913	913	913	913	0
119	20230918	180300	88769817	913	913	913	913	0
120	20230918	180200	88769817	913	913	913	913	0
121	20230918	180100	88769817	913	913	913	913	0
122	20230918	180000	88769817	913	913	913	913	3046
123	20230918	175900	88769817	913	913	913	913	0
124	20230918	175800	88769817	913	913	913	913	0
125	20230918	175700	88769817	913	913	913	913	0
126	20230918	175600	88769817	913	913	913	913	0
127	20230918	175500	88769817	913	913	913	913	0
128	20230918	175400	88769817	913	913	913	913	0
129	20230918	175300	88769817	913	913	913	913	0
130	20230918	175200	88769817	913	913	913	913	0
131	20230918	175100	88769817	913	913	913	913	0
132	20230918	175000	88769817	913	913	913	913	0
133	20230918	174900	88769817	913	913	913	913	0
134	20230918	174800	88769817	913	913	913	913	0
135	20230918	174700	88769817	913	913	913	913	0
136	20230918	174600	88769817	913	913	913	913	0
137	20230918	174500	88769817	913	913	913	913	0
138	20230918	174400	88769817	913	913	913	913	0
139	20230918	174300	88769817	913	913	913	913	0
140	20230918	174200	88769817	913	913	913	913	0
141	20230918	174100	88769817	913	913	913	913	0
142	20230918	174000	88769817	913	913	913	913	0
143	20230918	173900	88769817	913	913	913	913	0
144	20230918	173800	88769817	913	913	913	913	0
145	20230918	173700	88769817	913	913	913	913	0
146	20230918	173600	88769817	913	913	913	913	0
147	20230918	173500	88769817	913	913	913	913	0
148	20230918	173400	88769817	913	913	913	913	0
149	20230918	173300	88769817	913	913	913	913	0
150	20230918	173200	88769817	913	913	913	913	0
151	20230918	173100	88769817	913	913	913	913	0
152	20230918	173000	88769817	913	913	913	913	3046
153	20230918	172900	88769817	913	913	913	913	0
154	20230918	172800	88769817	913	913	913	913	0
155	20230918	172700	88769817	913	913	913	913	0
156	20230918	172600	88769817	913	913	913	913	0
157	20230918	172500	88769817	913	913	913	913	0
158	20230918	172400	88769817	913	913	913	913	0
159	20230918	172300	88769817	913	913	913	913	0
160	20230918	172200	88769817	913	913	913	913	0
161	20230918	172100	88769817	913	913	913	913	0
162	20230918	172000	88769817	913	913	913	913	0
163	20230918	171900	88769817	913	913	913	913	0
164	20230918	171800	88769817	913	913	913	913	0
165	20230918	171700	88769817	913	913	913	913	0
166	20230918	171600	88769817	913	913	913	913	0
167	20230918	171500	88769817	913	913	913	913	0
168	20230918	171400	88769817	913	913	913	913	0
169	20230918	171300	88769817	913	913	913	913	0
170	20230918	171200	88769817	913	913	913	913	0
171	20230918	171100	88769817	913	913	913	913	0
172	20230918	171000	88769817	913	913	913	913	0
173	20230918	170900	88769817	913	913	913	913	0
174	20230918	170800	88769817	913	913	913	913	0
175	20230918	170700	88769817	913	913	913	913	0
176	20230918	170600	88769817	913	913	913	913	0
177	20230918	170500	88769817	913	913	913	913	0
178	20230918	170400	88769817	913	913	913	913	0
179	20230918	170300	88769817	913	913	913	913	0
180	20230918	170200	88769817	913	913	913	913	0
181	20230918	170100	88769817	913	913	913	913	0
182	20230918	170000	88769817	913	913	913	913	3046
183	20230918	165900	88769817	913	913	913	913	0
184	20230918	165800	88769817	913	913	913	913	0
185	20230918	165700	88769817	913	913	913	913	0
186	20230918	165600	88769817	913	913	913	913	0
187	20230918	165500	88769817	913	913	913	913	0
188	20230918	165400	88769817	913	913	913	913	0
189	20230918	165300	88769817	913	913	913	913	0
190	20230918	165200	88769817	913	913	913	913	0
191	20230918	165100	88769817	913	913	913	913	0
192	20230918	165000	88769817	913	913	913	913	0
193	20230918	164900	88769817	913	913	913	913	0
194	20230918	164800	88769817	913	913	913	913	0
195	20230918	164700	88769817	913	913	913	913	0
196	20230918	164600	88769817	913	913	913	913	0
197	20230918	164500	88769817	913	913	913	913	0
198	20230918	164400	88769817	913	913	913	913	0
199	20230918	164300	88769817	913	913	913	913	0
200	20230918	164200	88769817	913	913	913	913	0
201	20230918	164100	88769817	913	913	913	913	0
202	20230918	164000	88769817	913	913	913	913	0
203	20230918	163900	88769817	913	913	913	913	0
204	20230918	163800	88769817	913	913	913	913	0
205	20230918	163700	88769817	913	913	913	913	0
206	20230918	163600	88769817	913	913	913	913	0
207	20230918	163500	88769817	913	913	913	913	0
208	20230918	163400	88769817	913	913	913	913	0
209	20230918	163300	88769817	913	913	913	913	0
210	20230918	163200	88769817	913	913	913	913	0
211	20230918	163100	88769817	913	913	913	913	0
212	20230918	163000	88769817	913	913	913	913	3046
213	20230918	162900	88769817	913	913	913	913	0
214	20230918	162800	88769817	913	913	913	913	0
215	20230918	162700	88769817	913	913	913	913	0
216	20230918	162600	88769817	913	913	913	913	0
217	20230918	162500	88769817	913	913	913	913	0
218	20230918	162400	88769817	913	913	913	913	0
219	20230918	162300	88769817	913	913	913	913	0
220	20230918	162200	88769817	913	913	913	913	0
221	20230918	162100	88769817	913	913	913	913	0
222	20230918	162000	88769817	913	913	913	913	0
223	20230918	161900	88769817	913	913	913	913	0
224	20230918	161800	88769817	913	913	913	913	0
225	20230918	161700	88769817	913	913	913	913	0
226	20230918	161600	88769817	913	913	913	913	0
227	20230918	161500	88769817	913	913	913	913	0
228	20230918	161400	88769817	913	913	913	913	0
229	20230918	161300	88769817	913	913	913	913	0
230	20230918	161200	88769817	913	913	913	913	0
231	20230918	161100	88769817	913	913	913	913	0
232	20230918	161000	88769817	913	913	913	913	0
233	20230918	160900	88769817	913	913	913	913	0
234	20230918	160800	88769817	913	913	913	913	0
235	20230918	160700	88769817	913	913	913	913	0
236	20230918	160600	88769817	913	913	913	913	0
237	20230918	160500	88769817	913	913	913	913	0
238	20230918	160400	88769817	913	913	913	913	0
239	20230918	160300	88769817	913	913	913	913	0
240	20230918	160200	88769817	913	913	913	913	0
241	20230918	160100	88769817	913	913	913	913	0
242	20230918	160000	88769817	913	913	913	913	3046
243	20230918	155900	88769817	913	913	913	913	0
244	20230918	155800	88769817	913	913	913	913	0
245	20230918	155700	88769817	913	913	913	913	0
246	20230918	155600	88769817	913	913	913	913	0
247	20230918	155500	88769817	913	913	913	913	0
248	20230918	155400	88769817	913	913	913	913	0
249	20230918	155300	88769817	913	913	913	913	0
250	20230918	155200	88769817	913	913	913	913	0
251	20230918	155100	88769817	913	913	913	913	0
252	20230918	155000	88769817	913	913	913	913	0
253	20230918	154900	88769817	913	913	913	913	0
254	20230918	154800	88769817	913	913	913	913	0
255	20230918	154700	88769817	913	913	913	913	0
256	20230918	154600	88769817	913	913	913	913	0
257	20230918	154500	88769817	913	913	913	913	0
258	20230918	154400	88769817	913	913	913	913	0
259	20230918	154300	88769817	913	913	913	913	0
260	20230918	154200	88769817	913	913	913	913	0
261	20230918	154100	88769817	913	913	913	913	0
262	20230918	154000	88769817	913	913	913	913	0
263	20230918	153900	88769817	913	913	913	913	0
264	20230918	153800	88769817	913	913	913	913	0
265	20230918	153700	88769817	913	913	913	913	0
266	20230918	153600	88769817	913	913	913	913	0
267	20230918	153500	88769817	913	913	913	913	0
268	20230918	153400	88769817	913	913	913	913	0
269	20230918	153300	88769817	913	913	913	913	0
270	20230918	153200	88769817	913	913	913	913	0
271	20230918	153100	88769817	913	913	913	913	0
272	20230918	153000	88769817	913	913	913	913	6092
273	20230918	152900	85988819	914	914	914	914	0
274	20230918	152800	85988819	914	914	914	914	0
275	20230918	152700	85988819	914	914	914	914	0
276	20230918	152600	85988819	914	914	914	914	0
277	20230918	152500	85988819	914	914	914	914	0
278	20230918	152400	85988819	914	914	914	914	0
279	20230918	152300	85988819	914	914	914	914	0
280	20230918	152200	85988819	914	914	914	914	0
281	20230918	152100	85988819	914	914	914	914	0
282	20230918	152000	85988819	914	914	914	914	0
283	20230918	151900	85988819	914	914	914	914	20
284	20230918	151800	85970539	914	914	914	914	0
285	20230918	151700	85970539	914	914	914	914	29
286	20230918	151600	85944033	914	914	914	914	3
287	20230918	151500	85941291	914	914	914	914	0
288	20230918	151400	85941291	914	914	914	914	0
289	20230918	151300	85941291	914	914	914	914	18
290	20230918	151200	85924839	914	914	914	914	1
291	20230918	151100	85923925	914	914	915	914	15
292	20230918	151000	85910205	914	915	915	914	76
293	20230918	150900	85840691	915	914	915	914	163
294	20230918	150800	85691547	914	914	914	914	0
295	20230918	150700	85691547	914	914	914	914	0
296	20230918	150600	85691547	914	914	914	914	0
297	20230918	150500	85691547	914	914	914	914	10
298	20230918	150400	85682407	914	914	914	914	103
299	20230918	150300	85588265	914	914	914	914	343
300	20230918	150200	85274763	914	914	915	914	258
301	20230918	150100	85038719	914	915	915	914	5
302	20230918	150000	85034146	914	914	914	914	29
303	20230918	145900	85007640	914	914	914	914	31
304	20230918	145800	84979306	914	914	914	914	0
305	20230918	145700	84979306	914	914	914	914	432
306	20230918	145600	84584458	914	912	914	912	240
307	20230918	145500	84365342	913	913	913	913	1
308	20230918	145400	84364429	913	913	913	913	0
309	20230918	145300	84364429	913	913	913	913	20
310	20230918	145200	84346169	913	913	913	913	0
311	20230918	145100	84346169	913	913	913	913	10
312	20230918	145000	84337039	913	912	913	912	101
313	20230918	144900	84244827	912	912	912	912	0
314	20230918	144800	84244827	912	912	912	912	7
315	20230918	144700	84238443	912	912	912	912	1
316	20230918	144600	84237531	912	912	912	912	3
317	20230918	144500	84234795	912	912	913	912	31
318	20230918	144400	84206522	912	912	912	912	1
319	20230918	144300	84205610	912	912	912	912	3
320	20230918	144200	84202874	912	913	913	912	10
321	20230918	144100	84193753	912	912	912	912	0
322	20230918	144000	84193753	912	913	913	912	19
323	20230918	143900	84176424	911	912	912	911	3
324	20230918	143800	84173689	913	913	913	913	0
325	20230918	143700	84173689	913	913	913	913	0
326	20230918	143600	84173689	913	913	913	913	0
327	20230918	143500	84173689	913	913	913	913	1
328	20230918	143400	84172776	913	913	913	913	159
329	20230918	143300	84027609	913	911	913	911	3
330	20230918	143200	84024873	911	911	911	911	1
331	20230918	143100	84023962	910	913	913	910	8001
332	20230918	143000	76735841	912	912	912	912	500
333	20230918	142900	76279841	913	913	913	912	1076
334	20230918	142800	75298473	913	913	913	913	51
335	20230918	142700	75251910	913	913	913	913	66
336	20230918	142600	75191652	913	914	914	912	1213
337	20230918	142500	74084177	913	914	914	913	366
338	20230918	142400	73749999	913	914	914	913	4
339	20230918	142300	73746344	914	913	914	913	126
340	20230918	142200	73631181	914	916	916	914	3424
341	20230918	142100	70501372	917	917	917	917	0
342	20230918	142000	70501372	917	917	917	917	0
343	20230918	141900	70501372	917	917	917	917	0
344	20230918	141800	70501372	917	917	917	917	6
345	20230918	141700	70495870	915	915	915	915	0
346	20230918	141600	70495870	915	916	916	915	2045
347	20230918	141500	68624144	917	917	917	917	16
348	20230918	141400	68609472	917	917	917	917	100
349	20230918	141300	68517772	917	917	917	917	0
350	20230918	141200	68517772	917	917	917	917	100
351	20230918	141100	68426072	917	917	917	917	10
352	20230918	141000	68416902	916	916	916	916	50
353	20230918	140900	68371102	916	916	916	916	1
354	20230918	140800	68370186	916	916	916	916	0
355	20230918	140700	68370186	916	916	916	916	0
356	20230918	140600	68370186	916	916	916	916	0
357	20230918	140500	68370186	916	917	917	916	863
358	20230918	140400	67579360	917	917	917	917	0
359	20230918	140300	67579360	917	917	917	917	0
360	20230918	140200	67579360	917	917	917	917	1
361	20230918	140100	67578443	917	917	917	917	0
362	20230918	140000	67578443	917	917	917	917	2
363	20230918	135900	67576609	917	917	917	917	69
364	20230918	135800	67513336	922	921	922	921	5
365	20230918	135700	67508728	917	917	917	917	71
366	20230918	135600	67443621	923	923	923	923	0
367	20230918	135500	67443621	923	923	923	923	0
368	20230918	135400	67443621	923	923	923	923	0
369	20230918	135300	67443621	923	923	923	923	0
370	20230918	135200	67443621	923	920	923	920	301
371	20230918	135100	67166650	917	917	917	917	0
372	20230918	135000	67166650	917	917	917	917	0
373	20230918	134900	67166650	917	917	917	917	2
374	20230918	134800	67164816	920	921	921	920	9716
375	20230918	134700	58226076	920	920	920	920	0
376	20230918	134600	58226076	920	920	920	920	316
377	20230918	134500	57935356	924	924	924	924	0
378	20230918	134400	57935356	924	924	924	924	0
379	20230918	134300	57935356	924	924	924	924	0
380	20230918	134200	57935356	924	924	924	924	0
381	20230918	134100	57935356	924	924	924	924	0
382	20230918	134000	57935356	924	924	924	924	0
383	20230918	133900	57935356	924	924	924	924	0
384	20230918	133800	57935356	924	924	924	924	0
385	20230918	133700	57935356	924	924	924	924	0
386	20230918	133600	57935356	924	924	924	924	0
387	20230918	133500	57935356	924	923	924	923	2
388	20230918	133400	57933509	924	924	924	924	0
389	20230918	133300	57933509	924	924	924	924	0
390	20230918	133200	57933509	924	924	924	924	0
391	20230918	133100	57933509	924	924	924	924	0
392	20230918	133000	57933509	924	924	924	924	0
393	20230918	132900	57933509	924	920	924	920	43
394	20230918	132800	57893869	920	920	920	920	0
395	20230918	132700	57893869	920	920	920	920	0
396	20230918	132600	57893869	920	920	920	920	12
397	20230918	132500	57882829	920	920	920	920	0
398	20230918	132400	57882829	920	920	920	920	0
399	20230918	132300	57882829	920	920	920	920	0
400	20230918	132200	57882829	920	920	920	920	0
401	20230918	132100	57882829	920	920	920	920	0
402	20230918	132000	57882829	920	920	920	920	0
403	20230918	131900	57882829	920	920	920	920	20
404	20230918	131800	57864429	922	916	925	916	129
405	20230918	131700	57745609	916	916	916	915	497
406	20230918	131600	57290757	916	917	917	916	210
407	20230918	131500	57098387	917	918	918	917	30
408	20230918	131400	57070867	917	917	917	917	0
409	20230918	131300	57070867	917	917	917	917	4
410	20230918	131200	57067199	917	917	917	917	175
411	20230918	131100	56906724	916	916	916	916	0
412	20230918	131000	56906724	916	919	919	916	4810
413	20230918	130900	52493663	919	919	919	919	0
414	20230918	130800	52493663	919	919	919	919	0
415	20230918	130700	52493663	919	919	919	919	0
416	20230918	130600	52493663	919	920	920	919	350
417	20230918	130500	52171967	922	922	922	922	0
418	20230918	130400	52171967	922	922	922	922	0
419	20230918	130300	52171967	922	920	922	920	465
420	20230918	130200	51744165	920	920	920	919	14
421	20230918	130100	51731286	920	920	920	920	1151
422	20230918	130000	50672366	921	921	921	921	1
423	20230918	125900	50671445	921	921	921	921	9
424	20230918	125800	50663156	921	921	921	921	612
425	20230918	125700	50099504	920	920	920	920	0
426	20230918	125600	50099504	920	920	920	920	0
427	20230918	125500	50099504	920	920	920	920	76
428	20230918	125400	50029584	922	925	925	922	2096
429	20230918	125300	48094879	927	927	927	927	0
430	20230918	125200	48094879	927	927	927	927	0
431	20230918	125100	48094879	927	927	927	927	0
432	20230918	125000	48094879	927	927	927	927	20
433	20230918	124900	48076339	927	927	927	927	15
434	20230918	124800	48062434	927	927	927	927	0
435	20230918	124700	48062434	927	927	927	927	0
436	20230918	124600	48062434	927	927	927	927	0
437	20230918	124500	48062434	927	927	927	927	0
438	20230918	124400	48062434	927	927	927	927	0
439	20230918	124300	48062434	927	927	927	927	500
440	20230918	124200	47598934	928	928	928	928	0
441	20230918	124100	47598934	928	928	928	928	2
442	20230918	124000	47597078	928	928	928	928	170
443	20230918	123900	47439318	927	927	927	927	0
444	20230918	123800	47439318	927	927	927	927	0
445	20230918	123700	47439318	927	927	927	927	0
446	20230918	123600	47439318	927	927	927	927	0
447	20230918	123500	47439318	927	927	927	927	8
448	20230918	123400	47431902	927	927	927	927	0
449	20230918	123300	47431902	927	927	927	927	6
450	20230918	123200	47426340	928	928	928	928	0
451	20230918	123100	47426340	928	928	928	928	0
452	20230918	123000	47426340	928	928	928	928	0
453	20230918	122900	47426340	928	928	928	928	0
454	20230918	122800	47426340	928	928	928	928	50
455	20230918	122700	47379940	928	928	928	928	0
456	20230918	122600	47379940	928	928	928	928	1
457	20230918	122500	47379012	928	928	928	928	0
458	20230918	122400	47379012	928	928	928	928	0
459	20230918	122300	47379012	928	928	928	928	0
460	20230918	122200	47379012	928	928	928	928	0
461	20230918	122100	47379012	928	928	928	928	0
462	20230918	122000	47379012	928	928	928	928	0
463	20230918	121900	47379012	928	928	928	928	1
464	20230918	121800	47378084	928	928	928	928	0
465	20230918	121700	47378084	928	928	928	928	0
466	20230918	121600	47378084	928	928	928	928	0
467	20230918	121500	47378084	928	928	928	928	2
468	20230918	121400	47376228	930	930	930	929	463
469	20230918	121300	46945639	930	930	930	930	0
470	20230918	121200	46945639	930	930	930	930	3
471	20230918	121100	46942849	930	930	930	930	2
472	20230918	121000	46940989	930	930	930	930	3
473	20230918	120900	46938199	930	930	930	930	0
474	20230918	120800	46938199	930	930	930	930	1
475	20230918	120700	46937269	931	931	931	931	0
476	20230918	120600	46937269	931	931	931	931	100
477	20230918	120500	46844169	932	932	932	932	0
478	20230918	120400	46844169	932	932	932	932	0
479	20230918	120300	46844169	932	932	932	932	0
480	20230918	120200	46844169	932	932	932	932	0
481	20230918	120100	46844169	932	932	932	932	0
482	20230918	120000	46844169	932	932	932	932	0
483	20230918	115900	46844169	932	932	932	932	0
484	20230918	115800	46844169	932	932	932	932	0
485	20230918	115700	46844169	932	930	932	929	60
486	20230918	115600	46788311	931	930	931	929	28
487	20230918	115500	46762256	931	931	931	931	50
488	20230918	115400	46715706	933	933	933	933	150
489	20230918	115300	46575756	933	933	933	933	14
490	20230918	115200	46562694	935	935	935	935	0
491	20230918	115100	46562694	935	935	935	935	0
492	20230918	115000	46562694	935	935	935	935	0
493	20230918	114900	46562694	935	925	935	925	4795
494	20230918	114800	42122360	925	925	925	925	0
495	20230918	114700	42122360	925	925	925	925	0
496	20230918	114600	42122360	925	924	925	924	10
497	20230918	114500	42113111	925	925	925	925	0
498	20230918	114400	42113111	925	925	925	925	0
499	20230918	114300	42113111	925	925	925	925	0
500	20230918	114200	42113111	925	925	925	925	0
501	20230918	114100	42113111	925	925	925	925	0
502	20230918	114000	42113111	925	925	925	925	0
503	20230918	113900	42113111	925	925	925	925	0
504	20230918	113800	42113111	925	925	925	925	0
505	20230918	113700	42113111	925	925	925	925	0
506	20230918	113600	42113111	925	925	925	925	0
507	20230918	113500	42113111	925	921	925	921	1200
508	20230918	113400	41003611	921	921	921	921	0
509	20230918	113300	41003611	921	921	921	921	2
510	20230918	113200	41001769	921	921	921	921	417
511	20230918	113100	40617712	921	921	921	921	0
512	20230918	113000	40617712	921	921	921	921	342
513	20230918	112900	40302730	921	919	921	919	788
514	20230918	112800	39576984	921	920	921	920	8544
515	20230918	112700	31707961	915	915	915	915	0
516	20230918	112600	31707961	915	915	915	915	0
517	20230918	112500	31707961	915	915	915	915	0
518	20230918	112400	31707961	915	915	915	915	0
519	20230918	112300	31707961	915	915	915	915	0
520	20230918	112200	31707961	915	917	917	915	937
521	20230918	112100	30849702	921	921	921	921	1
522	20230918	112000	30848781	921	921	921	921	0
523	20230918	111900	30848781	921	921	921	921	3
524	20230918	111800	30846018	921	921	921	921	0
525	20230918	111700	30846018	921	921	921	921	0
526	20230918	111600	30846018	921	921	921	921	0
527	20230918	111500	30846018	921	921	921	921	0
528	20230918	111400	30846018	921	921	921	921	0
529	20230918	111300	30846018	921	921	921	921	0
530	20230918	111200	30846018	921	921	921	921	50
531	20230918	111100	30799968	921	921	921	921	0
532	20230918	111000	30799968	921	921	921	921	30
533	20230918	110900	30772338	920	920	920	920	30
534	20230918	110800	30744738	920	920	920	919	1030
535	20230918	110700	29797140	920	920	920	920	40
536	20230918	110600	29760340	920	919	920	919	10
537	20230918	110500	29751146	915	915	915	915	0
538	20230918	110400	29751146	915	915	915	915	182
539	20230918	110300	29584616	915	915	915	915	208
540	20230918	110200	29394296	915	915	915	915	10
541	20230918	110100	29385146	915	915	915	915	100
542	20230918	110000	29293646	915	915	915	915	1
543	20230918	105900	29292731	915	915	915	915	34
544	20230918	105800	29261621	915	915	915	915	0
545	20230918	105700	29261621	915	915	915	915	20
546	20230918	105600	29243321	915	914	915	914	27
547	20230918	105500	29218633	914	915	915	914	479
548	20230918	105400	28780392	918	918	918	918	10
549	20230918	105300	28771212	915	916	916	915	782
550	20230918	105200	28055462	917	917	917	917	0
551	20230918	105100	28055462	917	917	917	917	0
552	20230918	105000	28055462	917	917	917	917	0
553	20230918	104900	28055462	917	917	917	917	0
554	20230918	104800	28055462	917	917	917	917	1
555	20230918	104700	28054545	917	917	917	917	72
556	20230918	104600	27988521	916	916	916	916	90
557	20230918	104500	27906081	916	916	916	916	15
558	20230918	104400	27892341	916	916	916	916	100
559	20230918	104300	27800741	916	915	916	915	2100
560	20230918	104200	25878741	916	916	916	916	2711
561	20230918	104100	23395465	917	918	918	917	1052
562	20230918	104000	22430661	919	920	920	919	612
563	20230918	103900	21868224	920	920	920	920	0
564	20230918	103800	21868224	920	920	920	920	0
565	20230918	103700	21868224	920	920	920	920	1
566	20230918	103600	21867304	919	919	919	919	0
567	20230918	103500	21867304	919	919	919	919	0
568	20230918	103400	21867304	919	919	919	919	0
569	20230918	103300	21867304	919	919	919	919	0
570	20230918	103200	21867304	919	919	919	919	0
571	20230918	103100	21867304	919	919	919	919	0
572	20230918	103000	21867304	919	919	919	919	0
573	20230918	102900	21867304	919	919	919	919	0
574	20230918	102800	21867304	919	919	919	919	0
575	20230918	102700	21867304	919	919	919	919	7
576	20230918	102600	21860871	919	919	919	919	0
577	20230918	102500	21860871	919	919	919	919	10
578	20230918	102400	21851681	921	920	921	920	7
579	20230918	102300	21845240	918	918	918	918	23
580	20230918	102200	21824126	918	921	921	918	608
581	20230918	102100	21264214	922	921	922	921	36
582	20230918	102000	21231040	921	921	921	921	0
583	20230918	101900	21231040	921	921	921	921	498
584	20230918	101800	20772382	921	921	921	921	0
585	20230918	101700	20772382	921	921	921	921	0
586	20230918	101600	20772382	921	921	921	921	0
587	20230918	101500	20772382	921	921	921	921	10
588	20230918	101400	20763172	921	921	921	921	0
589	20230918	101300	20763172	921	921	921	921	11
590	20230918	101200	20753041	920	920	920	919	32
591	20230918	101100	20723602	920	920	920	920	10
592	20230918	101000	20714402	918	918	918	918	0
593	20230918	100900	20714402	918	918	918	918	310
594	20230918	100800	20429822	918	918	918	918	0
595	20230918	100700	20429822	918	918	918	918	2198
596	20230918	100600	18412058	918	918	918	918	50
597	20230918	100500	18366158	918	920	920	918	486
598	20230918	100400	17919949	920	920	920	920	0
599	20230918	100300	17919949	920	920	920	920	100
600	20230918	100200	17827949	921	921	921	921	0
601	20230918	100100	17827949	921	921	921	921	0
602	20230918	100000	17827949	921	921	921	921	0
603	20230918	095900	17827949	921	920	921	920	7
604	20230918	095800	17821508	919	919	919	919	0
605	20230918	095700	17821508	919	919	919	919	0
606	20230918	095600	17821508	919	919	919	919	168
607	20230918	095500	17667116	920	920	920	920	128
608	20230918	095400	17549356	921	921	921	921	0
609	20230918	095300	17549356	921	921	921	921	0
610	20230918	095200	17549356	921	920	921	920	24
611	20230918	095100	17527275	920	920	920	920	0
612	20230918	095000	17527275	920	920	920	920	0
613	20230918	094900	17527275	920	920	920	920	24
614	20230918	094800	17505195	920	920	920	920	0
615	20230918	094700	17505195	920	920	920	920	0
616	20230918	094600	17505195	920	920	920	920	1
617	20230918	094500	17504275	921	921	921	921	0
618	20230918	094400	17504275	921	921	921	921	11
619	20230918	094300	17494144	921	921	921	921	57
620	20230918	094200	17441647	921	921	921	921	2
621	20230918	094100	17439805	920	920	920	920	0
622	20230918	094000	17439805	920	920	920	920	49
623	20230918	093900	17394725	920	920	920	920	638
624	20230918	093800	16807765	921	920	921	920	385
625	20230918	093700	16453192	918	921	921	918	336
626	20230918	093600	16144197	925	925	925	925	4
627	20230918	093500	16140497	920	920	920	920	0
628	20230918	093400	16140497	920	920	920	920	271
629	20230918	093300	15891177	920	920	920	920	112
630	20230918	093200	15788137	920	920	920	920	545
631	20230918	093100	15286737	920	922	922	920	2153
632	20230918	093000	13305820	921	922	922	921	1000
633	20230918	092900	12384786	924	924	924	921	1002
634	20230918	092800	11460381	924	924	924	924	0
635	20230918	092700	11460381	924	924	924	924	5
636	20230918	092600	11455761	924	924	924	924	14
637	20230918	092500	11442825	924	924	924	924	20
638	20230918	092400	11424345	924	924	924	924	61
639	20230918	092300	11367981	924	925	925	924	21
640	20230918	092200	11348560	925	925	925	925	53
641	20230918	092100	11299535	925	925	925	925	0
642	20230918	092000	11299535	925	925	925	925	0
643	20230918	091900	11299535	925	925	925	925	37
644	20230918	091800	11265310	925	925	925	925	50
645	20230918	091700	11219060	925	927	927	925	1804
646	20230918	091600	9549935	927	927	927	927	1
647	20230918	091500	9549008	928	928	928	926	1031
648	20230918	091400	8593755	928	928	928	928	100
649	20230918	091300	8500955	927	930	930	927	260
650	20230918	091200	8259642	934	932	934	932	100
651	20230918	091100	8166258	934	934	934	934	0
652	20230918	091000	8166258	934	934	934	934	0
653	20230918	090900	8166258	934	934	934	934	0
654	20230918	090800	8166258	934	934	934	934	0
655	20230918	090700	8166258	934	934	934	934	0
656	20230918	090600	8166258	934	934	934	934	0
657	20230918	090500	8166258	934	933	934	933	108
658	20230918	090400	8065389	934	934	934	934	0
659	20230918	090300	8065389	934	934	934	934	169
660	20230918	090200	7907543	935	935	935	935	0
661	20230918	090100	7907543	935	931	935	931	1630
662	20230918	090000	6384905	932	934	934	932	6837