KissMeData/230980/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201600	619822523	921	921	921	921	31376
3	20230919	201500	619822523	921	921	921	921	0
4	20230919	201400	619822523	921	921	921	921	0
5	20230919	201300	619822523	921	921	921	921	0
6	20230919	201200	619822523	921	921	921	921	0
7	20230919	201100	619822523	921	921	921	921	0
8	20230919	201000	619822523	921	921	921	921	0
9	20230919	200900	619822523	921	921	921	921	0
10	20230919	200800	619822523	921	921	921	921	0
11	20230919	200700	619822523	921	921	921	921	0
12	20230919	200600	619822523	921	921	921	921	0
13	20230919	200500	619822523	921	921	921	921	0
14	20230919	200400	619822523	921	921	921	921	0
15	20230919	200300	619822523	921	921	921	921	0
16	20230919	200200	619822523	921	921	921	921	0
17	20230919	200100	619822523	921	921	921	921	0
18	20230919	200000	619822523	921	921	921	921	0
19	20230919	195900	619822523	921	921	921	921	0
20	20230919	195800	619822523	921	921	921	921	0
21	20230919	195700	619822523	921	921	921	921	0
22	20230919	195600	619822523	921	921	921	921	0
23	20230919	195500	619822523	921	921	921	921	0
24	20230919	195400	619822523	921	921	921	921	0
25	20230919	195300	619822523	921	921	921	921	0
26	20230919	195200	619822523	921	921	921	921	0
27	20230919	195100	619822523	921	921	921	921	0
28	20230919	195000	619822523	921	921	921	921	0
29	20230919	194900	619822523	921	921	921	921	0
30	20230919	194800	619822523	921	921	921	921	0
31	20230919	194700	619822523	921	921	921	921	0
32	20230919	194600	619822523	921	921	921	921	31376
33	20230919	194500	619822523	921	921	921	921	0
34	20230919	194400	619822523	921	921	921	921	0
35	20230919	194300	619822523	921	921	921	921	0
36	20230919	194200	619822523	921	921	921	921	0
37	20230919	194100	619822523	921	921	921	921	0
38	20230919	194000	619822523	921	921	921	921	0
39	20230919	193900	619822523	921	921	921	921	0
40	20230919	193800	619822523	921	921	921	921	0
41	20230919	193700	619822523	921	921	921	921	0
42	20230919	193600	619822523	921	921	921	921	0
43	20230919	193500	619822523	921	921	921	921	0
44	20230919	193400	619822523	921	921	921	921	0
45	20230919	193300	619822523	921	921	921	921	0
46	20230919	193200	619822523	921	921	921	921	0
47	20230919	193100	619822523	921	921	921	921	0
48	20230919	193000	619822523	921	921	921	921	0
49	20230919	192900	619822523	921	921	921	921	0
50	20230919	192800	619822523	921	921	921	921	0
51	20230919	192700	619822523	921	921	921	921	0
52	20230919	192600	619822523	921	921	921	921	0
53	20230919	192500	619822523	921	921	921	921	0
54	20230919	192400	619822523	921	921	921	921	0
55	20230919	192300	619822523	921	921	921	921	0
56	20230919	192200	619822523	921	921	921	921	0
57	20230919	192100	619822523	921	921	921	921	0
58	20230919	192000	619822523	921	921	921	921	0
59	20230919	191900	619822523	921	921	921	921	0
60	20230919	191800	619822523	921	921	921	921	0
61	20230919	191700	619822523	921	921	921	921	0
62	20230919	191600	619822523	921	921	921	921	31376
63	20230919	191500	619822523	921	921	921	921	0
64	20230919	191400	619822523	921	921	921	921	0
65	20230919	191300	619822523	921	921	921	921	0
66	20230919	191200	619822523	921	921	921	921	0
67	20230919	191100	619822523	921	921	921	921	0
68	20230919	191000	619822523	921	921	921	921	0
69	20230919	190900	619822523	921	921	921	921	0
70	20230919	190800	619822523	921	921	921	921	0
71	20230919	190700	619822523	921	921	921	921	0
72	20230919	190600	619822523	921	921	921	921	0
73	20230919	190500	619822523	921	921	921	921	0
74	20230919	190400	619822523	921	921	921	921	0
75	20230919	190300	619822523	921	921	921	921	0
76	20230919	190200	619822523	921	921	921	921	0
77	20230919	190100	619822523	921	921	921	921	0
78	20230919	190000	619822523	921	921	921	921	0
79	20230919	185900	619822523	921	921	921	921	0
80	20230919	185800	619822523	921	921	921	921	0
81	20230919	185700	619822523	921	921	921	921	0
82	20230919	185600	619822523	921	921	921	921	0
83	20230919	185500	619822523	921	921	921	921	0
84	20230919	185400	619822523	921	921	921	921	0
85	20230919	185300	619822523	921	921	921	921	0
86	20230919	185200	619822523	921	921	921	921	0
87	20230919	185100	619822523	921	921	921	921	0
88	20230919	185000	619822523	921	921	921	921	0
89	20230919	184900	619822523	921	921	921	921	0
90	20230919	184800	619822523	921	921	921	921	0
91	20230919	184700	619822523	921	921	921	921	0
92	20230919	184600	619822523	921	921	921	921	31376
93	20230919	184500	619822523	921	921	921	921	0
94	20230919	184400	619822523	921	921	921	921	0
95	20230919	184300	619822523	921	921	921	921	0
96	20230919	184200	619822523	921	921	921	921	0
97	20230919	184100	619822523	921	921	921	921	0
98	20230919	184000	619822523	921	921	921	921	0
99	20230919	183900	619822523	921	921	921	921	0
100	20230919	183800	619822523	921	921	921	921	0
101	20230919	183700	619822523	921	921	921	921	0
102	20230919	183600	619822523	921	921	921	921	0
103	20230919	183500	619822523	921	921	921	921	0
104	20230919	183400	619822523	921	921	921	921	0
105	20230919	183300	619822523	921	921	921	921	0
106	20230919	183200	619822523	921	921	921	921	0
107	20230919	183100	619822523	921	921	921	921	0
108	20230919	183000	619822523	921	921	921	921	0
109	20230919	182900	619822523	921	921	921	921	0
110	20230919	182800	619822523	921	921	921	921	0
111	20230919	182700	619822523	921	921	921	921	0
112	20230919	182600	619822523	921	921	921	921	0
113	20230919	182500	619822523	921	921	921	921	0
114	20230919	182400	619822523	921	921	921	921	0
115	20230919	182300	619822523	921	921	921	921	0
116	20230919	182200	619822523	921	921	921	921	0
117	20230919	182100	619822523	921	921	921	921	0
118	20230919	182000	619822523	921	921	921	921	0
119	20230919	181900	619822523	921	921	921	921	0
120	20230919	181800	619822523	921	921	921	921	0
121	20230919	181700	619822523	921	921	921	921	0
122	20230919	181600	619822523	921	921	921	921	31376
123	20230919	181500	619822523	921	921	921	921	0
124	20230919	181400	619822523	921	921	921	921	0
125	20230919	181300	619822523	921	921	921	921	0
126	20230919	181200	619822523	921	921	921	921	0
127	20230919	181100	619822523	921	921	921	921	0
128	20230919	181000	619822523	921	921	921	921	0
129	20230919	180900	619822523	921	921	921	921	0
130	20230919	180800	619822523	921	921	921	921	0
131	20230919	180700	619822523	921	921	921	921	0
132	20230919	180600	619822523	921	921	921	921	0
133	20230919	180500	619822523	921	921	921	921	0
134	20230919	180400	619822523	921	921	921	921	0
135	20230919	180300	619822523	921	921	921	921	0
136	20230919	180200	619822523	921	921	921	921	0
137	20230919	180100	619822523	921	921	921	921	0
138	20230919	180000	619822523	921	921	921	921	0
139	20230919	175900	619822523	921	921	921	921	0
140	20230919	175800	619822523	921	921	921	921	0
141	20230919	175700	619822523	921	921	921	921	0
142	20230919	175600	619822523	921	921	921	921	0
143	20230919	175500	619822523	921	921	921	921	0
144	20230919	175400	619822523	921	921	921	921	0
145	20230919	175300	619822523	921	921	921	921	0
146	20230919	175200	619822523	921	921	921	921	0
147	20230919	175100	619822523	921	921	921	921	0
148	20230919	175000	619822523	921	921	921	921	0
149	20230919	174900	619822523	921	921	921	921	0
150	20230919	174800	619822523	921	921	921	921	0
151	20230919	174700	619822523	921	921	921	921	0
152	20230919	174600	619822523	921	921	921	921	31376
153	20230919	174500	619822523	921	921	921	921	0
154	20230919	174400	619822523	921	921	921	921	0
155	20230919	174300	619822523	921	921	921	921	0
156	20230919	174200	619822523	921	921	921	921	0
157	20230919	174100	619822523	921	921	921	921	0
158	20230919	174000	619822523	921	921	921	921	0
159	20230919	173900	619822523	921	921	921	921	0
160	20230919	173800	619822523	921	921	921	921	0
161	20230919	173700	619822523	921	921	921	921	0
162	20230919	173600	619822523	921	921	921	921	0
163	20230919	173500	619822523	921	921	921	921	0
164	20230919	173400	619822523	921	921	921	921	0
165	20230919	173300	619822523	921	921	921	921	0
166	20230919	173200	619822523	921	921	921	921	0
167	20230919	173100	619822523	921	921	921	921	0
168	20230919	173000	619822523	921	921	921	921	0
169	20230919	172900	619822523	921	921	921	921	0
170	20230919	172800	619822523	921	921	921	921	0
171	20230919	172700	619822523	921	921	921	921	0
172	20230919	172600	619822523	921	921	921	921	0
173	20230919	172500	619822523	921	921	921	921	0
174	20230919	172400	619822523	921	921	921	921	0
175	20230919	172300	619822523	921	921	921	921	0
176	20230919	172200	619822523	921	921	921	921	0
177	20230919	172100	619822523	921	921	921	921	0
178	20230919	172000	619822523	921	921	921	921	0
179	20230919	171900	619822523	921	921	921	921	0
180	20230919	171800	619822523	921	921	921	921	0
181	20230919	171700	619822523	921	921	921	921	0
182	20230919	171600	619822523	921	921	921	921	31376
183	20230919	171500	619822523	921	921	921	921	0
184	20230919	171400	619822523	921	921	921	921	0
185	20230919	171300	619822523	921	921	921	921	0
186	20230919	171200	619822523	921	921	921	921	0
187	20230919	171100	619822523	921	921	921	921	0
188	20230919	171000	619822523	921	921	921	921	0
189	20230919	170900	619822523	921	921	921	921	0
190	20230919	170800	619822523	921	921	921	921	0
191	20230919	170700	619822523	921	921	921	921	0
192	20230919	170600	619822523	921	921	921	921	0
193	20230919	170500	619822523	921	921	921	921	0
194	20230919	170400	619822523	921	921	921	921	0
195	20230919	170300	619822523	921	921	921	921	0
196	20230919	170200	619822523	921	921	921	921	0
197	20230919	170100	619822523	921	921	921	921	0
198	20230919	170000	619822523	921	921	921	921	0
199	20230919	165900	619822523	921	921	921	921	0
200	20230919	165800	619822523	921	921	921	921	0
201	20230919	165700	619822523	921	921	921	921	0
202	20230919	165600	619822523	921	921	921	921	0
203	20230919	165500	619822523	921	921	921	921	0
204	20230919	165400	619822523	921	921	921	921	0
205	20230919	165300	619822523	921	921	921	921	0
206	20230919	165200	619822523	921	921	921	921	0
207	20230919	165100	619822523	921	921	921	921	0
208	20230919	165000	619822523	921	921	921	921	0
209	20230919	164900	619822523	921	921	921	921	0
210	20230919	164800	619822523	921	921	921	921	0
211	20230919	164700	619822523	921	921	921	921	0
212	20230919	164600	619822523	921	921	921	921	31376
213	20230919	164500	619822523	921	921	921	921	0
214	20230919	164400	619822523	921	921	921	921	0
215	20230919	164300	619822523	921	921	921	921	0
216	20230919	164200	619822523	921	921	921	921	0
217	20230919	164100	619822523	921	921	921	921	0
218	20230919	164000	619822523	921	921	921	921	0
219	20230919	163900	619822523	921	921	921	921	0
220	20230919	163800	619822523	921	921	921	921	0
221	20230919	163700	619822523	921	921	921	921	0
222	20230919	163600	619822523	921	921	921	921	0
223	20230919	163500	619822523	921	921	921	921	0
224	20230919	163400	619822523	921	921	921	921	0
225	20230919	163300	619822523	921	921	921	921	0
226	20230919	163200	619822523	921	921	921	921	0
227	20230919	163100	619822523	921	921	921	921	0
228	20230919	163000	619822523	921	921	921	921	0
229	20230919	162900	619822523	921	921	921	921	0
230	20230919	162800	619822523	921	921	921	921	0
231	20230919	162700	619822523	921	921	921	921	0
232	20230919	162600	619822523	921	921	921	921	0
233	20230919	162500	619822523	921	921	921	921	0
234	20230919	162400	619822523	921	921	921	921	0
235	20230919	162300	619822523	921	921	921	921	0
236	20230919	162200	619822523	921	921	921	921	0
237	20230919	162100	619822523	921	921	921	921	0
238	20230919	162000	619822523	921	921	921	921	0
239	20230919	161900	619822523	921	921	921	921	0
240	20230919	161800	619822523	921	921	921	921	0
241	20230919	161700	619822523	921	921	921	921	0
242	20230919	161600	619822523	921	921	921	921	31376
243	20230919	161500	619822523	921	921	921	921	0
244	20230919	161400	619822523	921	921	921	921	0
245	20230919	161300	619822523	921	921	921	921	0
246	20230919	161200	619822523	921	921	921	921	0
247	20230919	161100	619822523	921	921	921	921	0
248	20230919	161000	619822523	921	921	921	921	0
249	20230919	160900	619822523	921	921	921	921	0
250	20230919	160800	619822523	921	921	921	921	0
251	20230919	160700	619822523	921	921	921	921	0
252	20230919	160600	619822523	921	921	921	921	0
253	20230919	160500	619822523	921	921	921	921	0
254	20230919	160400	619822523	921	921	921	921	0
255	20230919	160300	619822523	921	921	921	921	0
256	20230919	160200	619822523	921	921	921	921	0
257	20230919	160100	619822523	921	921	921	921	0
258	20230919	160000	619822523	921	921	921	921	0
259	20230919	155900	619822523	921	921	921	921	0
260	20230919	155800	619822523	921	921	921	921	0
261	20230919	155700	619822523	921	921	921	921	0
262	20230919	155600	619822523	921	921	921	921	0
263	20230919	155500	619822523	921	921	921	921	0
264	20230919	155400	619822523	921	921	921	921	0
265	20230919	155300	619822523	921	921	921	921	0
266	20230919	155200	619822523	921	921	921	921	0
267	20230919	155100	619822523	921	921	921	921	0
268	20230919	155000	619822523	921	921	921	921	0
269	20230919	154900	619822523	921	921	921	921	0
270	20230919	154800	619822523	921	921	921	921	0
271	20230919	154700	619822523	921	921	921	921	0
272	20230919	154600	619822523	921	921	921	921	31376
273	20230919	154500	619822523	921	921	921	921	0
274	20230919	154400	619822523	921	921	921	921	0
275	20230919	154300	619822523	921	921	921	921	0
276	20230919	154200	619822523	921	921	921	921	0
277	20230919	154100	619822523	921	921	921	921	0
278	20230919	154000	619822523	921	921	921	921	0
279	20230919	153900	619822523	921	921	921	921	0
280	20230919	153800	619822523	921	921	921	921	0
281	20230919	153700	619822523	921	921	921	921	0
282	20230919	153600	619822523	921	921	921	921	0
283	20230919	153500	619822523	921	921	921	921	0
284	20230919	153400	619822523	921	921	921	921	0
285	20230919	153300	619822523	921	921	921	921	0
286	20230919	153200	619822523	921	921	921	921	0
287	20230919	153100	619822523	921	921	921	921	0
288	20230919	153000	619822523	921	921	921	921	31376
289	20230919	152900	590925227	930	930	930	930	0
290	20230919	152800	590925227	930	930	930	930	0
291	20230919	152700	590925227	930	930	930	930	0
292	20230919	152600	590925227	930	930	930	930	0
293	20230919	152500	590925227	930	930	930	930	0
294	20230919	152400	590925227	930	930	930	930	0
295	20230919	152300	590925227	930	930	930	930	0
296	20230919	152200	590925227	930	930	930	930	0
297	20230919	152100	590925227	930	930	930	930	0
298	20230919	152000	590925227	930	930	930	930	0
299	20230919	151900	590925227	930	930	930	929	1533
300	20230919	151800	589499760	929	929	929	929	4
301	20230919	151700	589496044	928	928	928	928	4
302	20230919	151600	589492332	927	927	927	927	0
303	20230919	151500	589492332	927	929	930	927	3849
304	20230919	151400	585920517	930	929	930	929	1501
305	20230919	151300	584526087	929	929	929	929	181
306	20230919	151200	584357938	929	930	930	929	2007
307	20230919	151100	582492688	929	929	929	929	21
308	20230919	151000	582473179	929	928	930	927	522
309	20230919	150900	581989005	930	929	930	929	502
310	20230919	150800	581522345	928	931	931	928	5321
311	20230919	150700	576581845	930	932	932	930	2784
312	20230919	150600	573989416	931	931	931	931	678
313	20230919	150500	573358198	935	936	936	935	1200
314	20230919	150400	572235198	931	931	931	931	823
315	20230919	150300	571468985	931	932	936	931	8487
316	20230919	150200	563559264	931	933	933	931	724
317	20230919	150100	562885117	933	936	936	932	520
318	20230919	150000	562398467	936	936	936	936	567
319	20230919	145900	561867755	936	936	936	936	0
320	20230919	145800	561867755	936	935	936	935	1000
321	20230919	145700	560931846	930	930	930	930	13000
322	20230919	145600	548841846	928	928	928	928	0
323	20230919	145500	548841846	928	935	935	928	3104
324	20230919	145400	545952430	935	935	935	935	1000
325	20230919	145300	545017430	936	936	936	929	5000
326	20230919	145200	540356329	936	936	936	936	1
327	20230919	145100	540355393	936	936	936	936	2000
328	20230919	145000	538483393	936	936	936	936	3215
329	20230919	144900	535474153	936	936	936	936	5
330	20230919	144800	535469473	932	932	932	932	400
331	20230919	144700	535096673	932	932	932	932	500
332	20230919	144600	534630673	931	930	931	930	654
333	20230919	144500	534021853	933	933	933	933	105
334	20230919	144400	533923888	937	934	937	929	36947
335	20230919	144300	499428213	934	932	934	932	1395
336	20230919	144200	498125870	932	932	932	931	1711
337	20230919	144100	496531219	934	934	934	934	780
338	20230919	144000	495802699	935	933	935	933	2601
339	20230919	143900	493375728	933	932	933	932	90
340	20230919	143800	493291798	933	933	933	933	690
341	20230919	143700	492648028	933	933	933	933	310
342	20230919	143600	492358798	933	935	935	933	7767
343	20230919	143500	485110982	935	937	937	935	2437
344	20230919	143400	482831212	937	938	938	937	1118
345	20230919	143300	481783595	936	937	937	936	1000
346	20230919	143200	480847534	938	938	938	938	1452
347	20230919	143100	479485558	938	938	938	938	0
348	20230919	143000	479485558	938	938	938	938	193
349	20230919	142900	479304524	937	937	937	937	200
350	20230919	142800	479117124	936	936	936	936	0
351	20230919	142700	479117124	936	936	936	936	0
352	20230919	142600	479117124	936	936	936	936	0
353	20230919	142500	479117124	936	936	936	936	0
354	20230919	142400	479117124	936	936	936	936	500
355	20230919	142300	478649124	936	936	936	936	0
356	20230919	142200	478649124	936	936	936	936	0
357	20230919	142100	478649124	936	936	936	936	823
358	20230919	142000	477878796	936	936	936	936	127
359	20230919	141900	477759924	936	940	940	935	1632
360	20230919	141800	476231814	945	945	945	945	0
361	20230919	141700	476231814	945	945	945	945	0
362	20230919	141600	476231814	945	945	945	945	0
363	20230919	141500	476231814	945	940	945	940	210
364	20230919	141400	476034364	940	945	945	940	501
365	20230919	141300	475563419	946	946	946	946	0
366	20230919	141200	475563419	946	946	946	946	0
367	20230919	141100	475563419	946	946	946	946	0
368	20230919	141000	475563419	946	946	946	946	1
369	20230919	140900	475562473	937	942	942	937	1720
370	20230919	140800	473947040	942	942	942	942	11
371	20230919	140700	473936678	942	943	943	942	23
372	20230919	140600	473915000	939	939	939	939	0
373	20230919	140500	473915000	939	939	939	939	1405
374	20230919	140400	472595705	946	945	946	945	500
375	20230919	140300	472122954	946	946	946	946	0
376	20230919	140200	472122954	946	939	946	939	8585
377	20230919	140100	464061632	939	939	939	939	509
378	20230919	140000	463583681	938	941	941	938	10936
379	20230919	135900	453313506	948	945	948	945	51
380	20230919	135800	453265226	946	946	946	946	0
381	20230919	135700	453265226	946	946	946	946	100
382	20230919	135600	453170626	946	942	947	942	130
383	20230919	135500	453047631	941	939	941	939	11
384	20230919	135400	453037294	939	941	941	939	201
385	20230919	135300	452848543	939	939	939	939	0
386	20230919	135200	452848543	939	939	939	939	1
387	20230919	135100	452847604	939	939	939	939	212
388	20230919	135000	452648536	945	946	946	945	85
389	20230919	134900	452568176	948	938	948	938	3563
390	20230919	134800	449222458	937	932	937	932	4377
391	20230919	134700	445129767	930	939	939	918	40002
392	20230919	134600	408129341	939	939	939	939	0
393	20230919	134500	408129341	939	946	946	939	17708
394	20230919	134400	391487754	943	943	943	943	0
395	20230919	134300	391487754	943	943	943	943	0
396	20230919	134200	391487754	943	943	943	943	103
397	20230919	134100	391390625	939	943	943	939	10000
398	20230919	134000	381993896	948	948	948	948	1863
399	20230919	133900	380227772	939	949	949	939	3008
400	20230919	133800	377401781	949	949	949	949	0
401	20230919	133700	377401781	949	949	949	949	2999
402	20230919	133600	374555730	949	949	949	949	725
403	20230919	133500	373867705	948	946	948	946	7519
404	20230919	133400	366743518	939	939	939	939	0
405	20230919	133300	366743518	939	939	939	939	0
406	20230919	133200	366743518	939	942	942	939	10704
407	20230919	133100	356673282	942	942	942	942	0
408	20230919	133000	356673282	942	948	948	942	14
409	20230919	132900	356660070	948	947	948	947	1653
410	20230919	132800	355093526	948	948	948	948	237
411	20230919	132700	354868850	948	948	948	948	0
412	20230919	132600	354868850	948	943	948	943	57
413	20230919	132500	354815094	949	942	949	941	612
414	20230919	132400	354235346	942	944	944	942	30
415	20230919	132300	354207063	942	944	944	942	38
416	20230919	132200	354171265	943	944	944	943	14
417	20230919	132100	354158051	944	944	944	944	3
418	20230919	132000	354155219	944	949	949	944	93
419	20230919	131900	354066985	948	948	948	948	1000
420	20230919	131800	353118985	945	946	946	945	2182
421	20230919	131700	351054823	945	945	945	945	185
422	20230919	131600	350879998	941	941	941	941	192
423	20230919	131500	350699326	940	941	941	940	50
424	20230919	131400	350652301	939	939	939	939	205
425	20230919	131300	350459806	940	942	942	940	88
426	20230919	131200	350377011	945	945	945	945	46
427	20230919	131100	350333541	945	940	945	940	119
428	20230919	131000	350221126	941	944	944	941	125
429	20230919	130900	350103201	944	943	944	943	741
430	20230919	130800	349404078	943	931	943	930	10004
431	20230919	130700	340096095	931	941	941	931	7000
432	20230919	130600	333564353	949	936	949	936	2003
433	20230919	130500	331689510	936	949	949	936	4005
434	20230919	130400	327929459	945	947	947	945	80
435	20230919	130300	327853789	947	946	947	944	260
436	20230919	130200	327608224	945	942	946	941	2020
437	20230919	130100	325706927	941	950	950	941	2050
438	20230919	130000	323770958	949	951	951	949	171
439	20230919	125900	323608629	950	954	954	949	92
440	20230919	125800	323521171	954	951	954	951	1549
441	20230919	125700	322044668	954	954	960	953	11069
442	20230919	125600	311424049	954	950	954	950	10422
443	20230919	125500	301523061	950	950	950	950	420
444	20230919	125400	301124061	950	950	950	946	1480
445	20230919	125300	299719399	950	952	962	949	2265
446	20230919	125200	297554235	952	952	953	950	97
447	20230919	125100	297461913	953	953	953	953	279
448	20230919	125000	297196026	945	938	961	930	2559
449	20230919	124900	294759451	926	951	951	925	6409
450	20230919	124800	288773567	951	955	956	951	5205
451	20230919	124700	283798822	955	955	955	955	3
452	20230919	124600	283795957	954	953	954	935	26005
453	20230919	124500	259297548	954	954	954	954	52
454	20230919	124400	259247940	954	954	954	954	0
455	20230919	124300	259247940	954	954	954	954	51
456	20230919	124200	259199286	954	955	955	954	421
457	20230919	124100	258797630	955	955	955	955	18
458	20230919	124000	258780440	956	955	956	950	17103
459	20230919	123900	242514052	956	956	956	956	100
460	20230919	123800	242418452	956	956	956	956	200
461	20230919	123700	242227252	956	956	956	956	0
462	20230919	123600	242227252	956	956	956	956	0
463	20230919	123500	242227252	956	956	956	956	0
464	20230919	123400	242227252	956	956	956	956	10
465	20230919	123300	242217692	956	956	956	956	103
466	20230919	123200	242119224	956	956	956	956	1000
467	20230919	123100	241163224	954	955	955	954	1500
468	20230919	123000	239731616	955	955	955	955	120
469	20230919	122900	239617016	956	956	956	956	0
470	20230919	122800	239617016	956	956	956	956	0
471	20230919	122700	239617016	956	956	956	956	0
472	20230919	122600	239617016	956	956	956	956	0
473	20230919	122500	239617016	956	958	958	955	454
474	20230919	122400	239182953	957	960	960	957	2016
475	20230919	122300	237252599	960	960	960	960	0
476	20230919	122200	237252599	960	960	960	960	5
477	20230919	122100	237247799	960	960	960	960	1
478	20230919	122000	237246839	957	957	957	957	0
479	20230919	121900	237246839	957	957	957	957	0
480	20230919	121800	237246839	957	957	957	957	0
481	20230919	121700	237246839	957	957	957	957	100
482	20230919	121600	237151139	958	958	958	958	61
483	20230919	121500	237092701	960	960	960	960	0
484	20230919	121400	237092701	960	960	960	960	1044
485	20230919	121300	236090461	960	960	960	960	50
486	20230919	121200	236042461	960	960	960	960	0
487	20230919	121100	236042461	960	960	960	960	1000
488	20230919	121000	235082461	960	960	960	960	100
489	20230919	120900	234986461	960	958	960	958	58
490	20230919	120800	234930895	960	960	960	960	2415
491	20230919	120700	232612495	960	960	960	960	0
492	20230919	120600	232612495	960	959	960	958	2066
493	20230919	120500	230630031	959	958	959	958	601
494	20230919	120400	230054272	958	958	958	958	200
495	20230919	120300	229862672	956	956	956	956	130
496	20230919	120200	229738392	956	956	956	956	1270
497	20230919	120100	228524272	956	956	956	956	39
498	20230919	120000	228486988	957	956	958	956	323
499	20230919	115900	228177805	956	956	956	956	17
500	20230919	115800	228161553	956	955	956	955	266
501	20230919	115700	227907262	956	956	956	955	81
502	20230919	115600	227829886	956	957	957	956	74
503	20230919	115500	227759102	957	958	958	950	1950
504	20230919	115400	225901260	958	958	958	958	29
505	20230919	115300	225873478	958	958	958	958	104
506	20230919	115200	225773846	958	956	961	956	700
507	20230919	115100	225103346	956	957	957	956	55
508	20230919	115000	225050765	960	960	960	960	142
509	20230919	114900	224914445	950	956	956	950	2000
510	20230919	114800	223012842	961	960	961	959	42
511	20230919	114700	222972525	960	962	963	953	1025
512	20230919	114600	221994431	963	962	963	961	40
513	20230919	114500	221955924	963	965	966	963	310
514	20230919	114400	221657369	966	965	966	965	2
515	20230919	114300	221655438	961	961	961	961	105
516	20230919	114200	221554533	966	966	966	966	80
517	20230919	114100	221477253	968	968	968	968	0
518	20230919	114000	221477253	968	967	968	967	100
519	20230919	113900	221380458	968	966	968	966	137
520	20230919	113800	221247869	966	967	967	966	12
521	20230919	113700	221236266	968	960	968	960	5
522	20230919	113600	221231446	957	957	957	957	199
523	20230919	113500	221041003	951	961	969	949	5055
524	20230919	113400	216227977	970	966	970	966	503
525	20230919	113300	215741718	966	960	966	960	46
526	20230919	113200	215697492	960	960	964	960	4994
527	20230919	113100	210900559	958	958	960	958	261
528	20230919	113000	210650159	956	956	956	956	775
529	20230919	112900	209909259	954	948	954	948	666
530	20230919	112800	209275625	947	958	964	937	11064
531	20230919	112700	198773792	958	953	958	953	225
532	20230919	112600	198558812	953	950	956	949	4871
533	20230919	112500	193927526	956	963	963	901	32027
534	20230919	112400	163762890	963	968	968	960	7121
535	20230919	112300	156910399	967	967	967	967	0
536	20230919	112200	156910399	967	970	970	967	5153
537	20230919	112100	151915779	970	970	970	970	0
538	20230919	112000	151915779	970	971	971	970	3713
539	20230919	111900	148312583	971	973	973	971	3000
540	20230919	111800	145397522	972	972	972	972	3
541	20230919	111700	145394606	971	975	975	971	1956
542	20230919	111600	143491353	975	975	975	975	0
543	20230919	111500	143491353	975	975	975	975	0
544	20230919	111400	143491353	975	979	979	975	3050
545	20230919	111300	140517591	976	976	976	976	309
546	20230919	111200	140216007	976	976	976	976	4
547	20230919	111100	140212103	976	976	976	976	174
548	20230919	111000	140042279	976	977	979	976	2126
549	20230919	110900	137966943	978	978	978	978	100
550	20230919	110800	137869143	979	979	979	979	0
551	20230919	110700	137869143	979	979	979	979	2000
552	20230919	110600	135911143	979	979	979	979	0
553	20230919	110500	135911143	979	979	979	979	110
554	20230919	110400	135803453	977	977	977	977	1683
555	20230919	110300	134159162	977	978	978	977	2839
556	20230919	110200	131384620	978	979	979	978	1119
557	20230919	110100	130290188	979	979	979	979	11
558	20230919	110000	130279419	979	979	979	979	127
559	20230919	105900	130155086	983	981	983	978	18977
560	20230919	105800	111580170	982	982	982	982	101
561	20230919	105700	111480988	982	982	982	982	200
562	20230919	105600	111284588	981	981	981	981	0
563	20230919	105500	111284588	981	981	981	981	0
564	20230919	105400	111284588	981	981	981	981	377
565	20230919	105300	110914751	980	980	980	980	218
566	20230919	105200	110701111	980	981	981	980	4209
567	20230919	105100	106573582	982	982	982	982	0
568	20230919	105000	106573582	982	982	982	982	6
569	20230919	104900	106567690	982	982	982	982	45
570	20230919	104800	106523500	982	982	982	982	21
571	20230919	104700	106502878	981	981	981	981	0
572	20230919	104600	106502878	981	981	981	981	0
573	20230919	104500	106502878	981	982	982	981	551
574	20230919	104400	105961970	982	982	982	982	212
575	20230919	104300	105753786	982	982	982	982	0
576	20230919	104200	105753786	982	982	982	982	0
577	20230919	104100	105753786	982	982	982	982	0
578	20230919	104000	105753786	982	982	982	982	3
579	20230919	103900	105750840	982	982	982	982	0
580	20230919	103800	105750840	982	982	982	982	2
581	20230919	103700	105748876	983	981	983	980	2324
582	20230919	103600	103467130	981	981	981	981	1106
583	20230919	103500	102382144	981	981	981	981	0
584	20230919	103400	102382144	981	982	982	981	1492
585	20230919	103300	100918348	980	980	980	980	0
586	20230919	103200	100918348	980	983	983	980	10375
587	20230919	103100	90738203	983	983	983	983	0
588	20230919	103000	90738203	983	983	983	983	0
589	20230919	102900	90738203	983	983	983	983	0
590	20230919	102800	90738203	983	983	983	983	0
591	20230919	102700	90738203	983	983	983	983	770
592	20230919	102600	89981293	984	987	987	984	44
593	20230919	102500	89937994	983	983	983	983	0
594	20230919	102400	89937994	983	983	983	983	0
595	20230919	102300	89937994	983	983	983	983	0
596	20230919	102200	89937994	983	983	983	983	0
597	20230919	102100	89937994	983	983	983	983	0
598	20230919	102000	89937994	983	983	983	983	187
599	20230919	101900	89754173	983	983	983	983	73
600	20230919	101800	89682414	983	983	983	983	0
601	20230919	101700	89682414	983	983	983	983	305
602	20230919	101600	89382599	983	988	988	983	704
603	20230919	101500	88688545	988	988	988	988	10
604	20230919	101400	88678665	988	988	988	988	0
605	20230919	101300	88678665	988	988	988	988	0
606	20230919	101200	88678665	988	988	988	988	0
607	20230919	101100	88678665	988	988	988	988	1
608	20230919	101000	88677677	982	988	988	982	71
609	20230919	100900	88607949	981	981	981	981	0
610	20230919	100800	88607949	981	980	990	980	2752
611	20230919	100700	85909487	980	980	980	980	200
612	20230919	100600	85713487	980	985	985	980	38675
613	20230919	100500	47776598	985	985	985	985	0
614	20230919	100400	47776598	985	985	985	985	0
615	20230919	100300	47776598	985	985	985	985	0
616	20230919	100200	47776598	985	986	986	985	2000
617	20230919	100100	45806313	986	986	986	986	0
618	20230919	100000	45806313	986	987	987	986	1000
619	20230919	095900	44819587	987	987	987	987	8
620	20230919	095800	44811691	990	990	990	990	0
621	20230919	095700	44811691	990	990	990	990	200
622	20230919	095600	44613691	988	988	988	988	0
623	20230919	095500	44613691	988	988	988	988	1351
624	20230919	095400	43278903	988	988	988	988	0
625	20230919	095300	43278903	988	988	988	988	220
626	20230919	095200	43061543	985	989	989	985	3038
627	20230919	095100	40063932	989	989	989	989	1000
628	20230919	095000	39074932	989	989	989	989	0
629	20230919	094900	39074932	989	990	990	989	5000
630	20230919	094800	34129830	990	990	990	990	8
631	20230919	094700	34121910	990	990	990	990	0
632	20230919	094600	34121910	990	990	990	990	0
633	20230919	094500	34121910	990	990	990	990	250
634	20230919	094400	33874410	990	990	990	990	1097
635	20230919	094300	32788380	992	992	992	992	1
636	20230919	094200	32787388	990	992	992	990	1001
637	20230919	094100	31796394	991	991	991	991	0
638	20230919	094000	31796394	991	991	991	991	50
639	20230919	093900	31746844	991	992	992	991	163
640	20230919	093800	31585291	992	992	992	992	1
641	20230919	093700	31584299	992	992	992	992	2
642	20230919	093600	31582315	991	991	991	991	72
643	20230919	093500	31510963	991	991	991	991	2
644	20230919	093400	31508981	990	990	990	990	2502
645	20230919	093300	29032001	991	991	992	990	10292
646	20230919	093200	18841133	992	992	992	992	51
647	20230919	093100	18790541	992	994	994	992	105
648	20230919	093000	18686371	993	993	993	993	486
649	20230919	092900	18203773	994	994	994	994	39
650	20230919	092800	18165007	994	991	994	991	5011
651	20230919	092700	13199073	994	991	994	991	2883
652	20230919	092600	10342017	991	991	991	991	0
653	20230919	092500	10342017	991	992	992	991	3003
654	20230919	092400	7365492	992	992	992	992	0
655	20230919	092300	7365492	992	992	992	992	0
656	20230919	092200	7365492	992	994	994	992	2186
657	20230919	092100	5196018	995	995	995	995	100
658	20230919	092000	5096518	995	996	996	995	159
659	20230919	091900	4938311	996	996	996	996	807
660	20230919	091800	4134539	997	997	997	997	147
661	20230919	091700	3987980	996	996	996	996	102
662	20230919	091600	3886388	996	996	996	996	0
663	20230919	091500	3886388	996	996	996	996	145
664	20230919	091400	3741968	996	996	996	996	5
665	20230919	091300	3736988	997	997	997	997	11
666	20230919	091200	3726021	997	997	997	997	0
667	20230919	091100	3726021	997	997	997	997	215
668	20230919	091000	3511666	997	997	997	997	0
669	20230919	090900	3511666	997	998	998	997	136
670	20230919	090800	3375974	999	999	999	999	0
671	20230919	090700	3375974	999	999	999	999	0
672	20230919	090600	3375974	999	999	999	999	500
673	20230919	090500	2876474	999	999	999	999	100
674	20230919	090400	2776574	999	999	999	999	100
675	20230919	090300	2676674	1001	1001	1001	1001	500
676	20230919	090200	2176174	1001	1001	1001	1001	0
677	20230919	090100	2176174	1001	1001	1001	1001	0
678	20230919	090000	2176174	1001	1001	1001	1001	2174