KissMeData/019590/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	185800	245228506	983	983	983	983	50021
3	20230918	185700	245228506	983	983	983	983	0
4	20230918	185600	245228506	983	983	983	983	0
5	20230918	185500	245228506	983	983	983	983	0
6	20230918	185400	245228506	983	983	983	983	0
7	20230918	185300	245228506	983	983	983	983	0
8	20230918	185200	245228506	983	983	983	983	0
9	20230918	185100	245228506	983	983	983	983	0
10	20230918	185000	245228506	983	983	983	983	0
11	20230918	184900	245228506	983	983	983	983	0
12	20230918	184800	245228506	983	983	983	983	0
13	20230918	184700	245228506	983	983	983	983	0
14	20230918	184600	245228506	983	983	983	983	0
15	20230918	184500	245228506	983	983	983	983	0
16	20230918	184400	245228506	983	983	983	983	0
17	20230918	184300	245228506	983	983	983	983	0
18	20230918	184200	245228506	983	983	983	983	0
19	20230918	184100	245228506	983	983	983	983	0
20	20230918	184000	245228506	983	983	983	983	0
21	20230918	183900	245228506	983	983	983	983	0
22	20230918	183800	245228506	983	983	983	983	0
23	20230918	183700	245228506	983	983	983	983	0
24	20230918	183600	245228506	983	983	983	983	0
25	20230918	183500	245228506	983	983	983	983	0
26	20230918	183400	245228506	983	983	983	983	0
27	20230918	183300	245228506	983	983	983	983	0
28	20230918	183200	245228506	983	983	983	983	0
29	20230918	183100	245228506	983	983	983	983	0
30	20230918	183000	245228506	983	983	983	983	0
31	20230918	182900	245228506	983	983	983	983	0
32	20230918	182800	245228506	983	983	983	983	50021
33	20230918	182700	245228506	983	983	983	983	0
34	20230918	182600	245228506	983	983	983	983	0
35	20230918	182500	245228506	983	983	983	983	0
36	20230918	182400	245228506	983	983	983	983	0
37	20230918	182300	245228506	983	983	983	983	0
38	20230918	182200	245228506	983	983	983	983	0
39	20230918	182100	245228506	983	983	983	983	0
40	20230918	182000	245228506	983	983	983	983	0
41	20230918	181900	245228506	983	983	983	983	0
42	20230918	181800	245228506	983	983	983	983	0
43	20230918	181700	245228506	983	983	983	983	0
44	20230918	181600	245228506	983	983	983	983	0
45	20230918	181500	245228506	983	983	983	983	0
46	20230918	181400	245228506	983	983	983	983	0
47	20230918	181300	245228506	983	983	983	983	0
48	20230918	181200	245228506	983	983	983	983	0
49	20230918	181100	245228506	983	983	983	983	0
50	20230918	181000	245228506	983	983	983	983	0
51	20230918	180900	245228506	983	983	983	983	0
52	20230918	180800	245228506	983	983	983	983	0
53	20230918	180700	245228506	983	983	983	983	0
54	20230918	180600	245228506	983	983	983	983	0
55	20230918	180500	245228506	983	983	983	983	0
56	20230918	180400	245228506	983	983	983	983	0
57	20230918	180300	245228506	983	983	983	983	0
58	20230918	180200	245228506	983	983	983	983	0
59	20230918	180100	245228506	983	983	983	983	0
60	20230918	180000	245228506	983	983	983	983	0
61	20230918	175900	245228506	983	983	983	983	0
62	20230918	175800	245228506	983	983	983	983	50021
63	20230918	175700	245228506	983	983	983	983	0
64	20230918	175600	245228506	983	983	983	983	0
65	20230918	175500	245228506	983	983	983	983	0
66	20230918	175400	245228506	983	983	983	983	0
67	20230918	175300	245228506	983	983	983	983	0
68	20230918	175200	245228506	983	983	983	983	0
69	20230918	175100	245228506	983	983	983	983	0
70	20230918	175000	245228506	983	983	983	983	0
71	20230918	174900	245228506	983	983	983	983	0
72	20230918	174800	245228506	983	983	983	983	0
73	20230918	174700	245228506	983	983	983	983	0
74	20230918	174600	245228506	983	983	983	983	0
75	20230918	174500	245228506	983	983	983	983	0
76	20230918	174400	245228506	983	983	983	983	0
77	20230918	174300	245228506	983	983	983	983	0
78	20230918	174200	245228506	983	983	983	983	0
79	20230918	174100	245228506	983	983	983	983	0
80	20230918	174000	245228506	983	983	983	983	0
81	20230918	173900	245228506	983	983	983	983	0
82	20230918	173800	245228506	983	983	983	983	0
83	20230918	173700	245228506	983	983	983	983	0
84	20230918	173600	245228506	983	983	983	983	0
85	20230918	173500	245228506	983	983	983	983	0
86	20230918	173400	245228506	983	983	983	983	0
87	20230918	173300	245228506	983	983	983	983	0
88	20230918	173200	245228506	983	983	983	983	0
89	20230918	173100	245228506	983	983	983	983	0
90	20230918	173000	245228506	983	983	983	983	0
91	20230918	172900	245228506	983	983	983	983	0
92	20230918	172800	245228506	983	983	983	983	50021
93	20230918	172700	245228506	983	983	983	983	0
94	20230918	172600	245228506	983	983	983	983	0
95	20230918	172500	245228506	983	983	983	983	0
96	20230918	172400	245228506	983	983	983	983	0
97	20230918	172300	245228506	983	983	983	983	0
98	20230918	172200	245228506	983	983	983	983	0
99	20230918	172100	245228506	983	983	983	983	0
100	20230918	172000	245228506	983	983	983	983	0
101	20230918	171900	245228506	983	983	983	983	0
102	20230918	171800	245228506	983	983	983	983	0
103	20230918	171700	245228506	983	983	983	983	0
104	20230918	171600	245228506	983	983	983	983	0
105	20230918	171500	245228506	983	983	983	983	0
106	20230918	171400	245228506	983	983	983	983	0
107	20230918	171300	245228506	983	983	983	983	0
108	20230918	171200	245228506	983	983	983	983	0
109	20230918	171100	245228506	983	983	983	983	0
110	20230918	171000	245228506	983	983	983	983	0
111	20230918	170900	245228506	983	983	983	983	0
112	20230918	170800	245228506	983	983	983	983	0
113	20230918	170700	245228506	983	983	983	983	0
114	20230918	170600	245228506	983	983	983	983	0
115	20230918	170500	245228506	983	983	983	983	0
116	20230918	170400	245228506	983	983	983	983	0
117	20230918	170300	245228506	983	983	983	983	0
118	20230918	170200	245228506	983	983	983	983	0
119	20230918	170100	245228506	983	983	983	983	0
120	20230918	170000	245228506	983	983	983	983	0
121	20230918	165900	245228506	983	983	983	983	0
122	20230918	165800	245228506	983	983	983	983	50021
123	20230918	165700	245228506	983	983	983	983	0
124	20230918	165600	245228506	983	983	983	983	0
125	20230918	165500	245228506	983	983	983	983	0
126	20230918	165400	245228506	983	983	983	983	0
127	20230918	165300	245228506	983	983	983	983	0
128	20230918	165200	245228506	983	983	983	983	0
129	20230918	165100	245228506	983	983	983	983	0
130	20230918	165000	245228506	983	983	983	983	0
131	20230918	164900	245228506	983	983	983	983	0
132	20230918	164800	245228506	983	983	983	983	0
133	20230918	164700	245228506	983	983	983	983	0
134	20230918	164600	245228506	983	983	983	983	0
135	20230918	164500	245228506	983	983	983	983	0
136	20230918	164400	245228506	983	983	983	983	0
137	20230918	164300	245228506	983	983	983	983	0
138	20230918	164200	245228506	983	983	983	983	0
139	20230918	164100	245228506	983	983	983	983	0
140	20230918	164000	245228506	983	983	983	983	0
141	20230918	163900	245228506	983	983	983	983	0
142	20230918	163800	245228506	983	983	983	983	0
143	20230918	163700	245228506	983	983	983	983	0
144	20230918	163600	245228506	983	983	983	983	0
145	20230918	163500	245228506	983	983	983	983	0
146	20230918	163400	245228506	983	983	983	983	0
147	20230918	163300	245228506	983	983	983	983	0
148	20230918	163200	245228506	983	983	983	983	0
149	20230918	163100	245228506	983	983	983	983	0
150	20230918	163000	245228506	983	983	983	983	0
151	20230918	162900	245228506	983	983	983	983	0
152	20230918	162800	245228506	983	983	983	983	50021
153	20230918	162700	245228506	983	983	983	983	0
154	20230918	162600	245228506	983	983	983	983	0
155	20230918	162500	245228506	983	983	983	983	0
156	20230918	162400	245228506	983	983	983	983	0
157	20230918	162300	245228506	983	983	983	983	0
158	20230918	162200	245228506	983	983	983	983	0
159	20230918	162100	245228506	983	983	983	983	0
160	20230918	162000	245228506	983	983	983	983	0
161	20230918	161900	245228506	983	983	983	983	0
162	20230918	161800	245228506	983	983	983	983	0
163	20230918	161700	245228506	983	983	983	983	0
164	20230918	161600	245228506	983	983	983	983	0
165	20230918	161500	245228506	983	983	983	983	0
166	20230918	161400	245228506	983	983	983	983	0
167	20230918	161300	245228506	983	983	983	983	0
168	20230918	161200	245228506	983	983	983	983	0
169	20230918	161100	245228506	983	983	983	983	0
170	20230918	161000	245228506	983	983	983	983	0
171	20230918	160900	245228506	983	983	983	983	0
172	20230918	160800	245228506	983	983	983	983	0
173	20230918	160700	245228506	983	983	983	983	0
174	20230918	160600	245228506	983	983	983	983	0
175	20230918	160500	245228506	983	983	983	983	0
176	20230918	160400	245228506	983	983	983	983	0
177	20230918	160300	245228506	983	983	983	983	0
178	20230918	160200	245228506	983	983	983	983	0
179	20230918	160100	245228506	983	983	983	983	0
180	20230918	160000	245228506	983	983	983	983	0
181	20230918	155900	245228506	983	983	983	983	0
182	20230918	155800	245228506	983	983	983	983	50021
183	20230918	155700	245228506	983	983	983	983	0
184	20230918	155600	245228506	983	983	983	983	0
185	20230918	155500	245228506	983	983	983	983	0
186	20230918	155400	245228506	983	983	983	983	0
187	20230918	155300	245228506	983	983	983	983	0
188	20230918	155200	245228506	983	983	983	983	0
189	20230918	155100	245228506	983	983	983	983	0
190	20230918	155000	245228506	983	983	983	983	0
191	20230918	154900	245228506	983	983	983	983	0
192	20230918	154800	245228506	983	983	983	983	0
193	20230918	154700	245228506	983	983	983	983	0
194	20230918	154600	245228506	983	983	983	983	0
195	20230918	154500	245228506	983	983	983	983	0
196	20230918	154400	245228506	983	983	983	983	0
197	20230918	154300	245228506	983	983	983	983	0
198	20230918	154200	245228506	983	983	983	983	0
199	20230918	154100	245228506	983	983	983	983	0
200	20230918	154000	245228506	983	983	983	983	0
201	20230918	153900	245228506	983	983	983	983	0
202	20230918	153800	245228506	983	983	983	983	0
203	20230918	153700	245228506	983	983	983	983	0
204	20230918	153600	245228506	983	983	983	983	0
205	20230918	153500	245228506	983	983	983	983	0
206	20230918	153400	245228506	983	983	983	983	0
207	20230918	153300	245228506	983	983	983	983	0
208	20230918	153200	245228506	983	983	983	983	0
209	20230918	153100	245228506	983	983	983	983	0
210	20230918	153000	245228506	983	983	983	983	50021
211	20230918	152900	196057863	989	989	989	989	0
212	20230918	152800	196057863	989	989	989	989	0
213	20230918	152700	196057863	989	989	989	989	0
214	20230918	152600	196057863	989	989	989	989	0
215	20230918	152500	196057863	989	989	989	989	0
216	20230918	152400	196057863	989	989	989	989	0
217	20230918	152300	196057863	989	989	989	989	0
218	20230918	152200	196057863	989	989	989	989	0
219	20230918	152100	196057863	989	989	989	989	0
220	20230918	152000	196057863	989	989	989	989	0
221	20230918	151900	196057863	989	989	989	989	100
222	20230918	151800	195958963	989	989	989	989	0
223	20230918	151700	195958963	989	989	989	989	0
224	20230918	151600	195958963	989	989	989	989	0
225	20230918	151500	195958963	989	989	989	989	23
226	20230918	151400	195936216	990	990	990	990	0
227	20230918	151300	195936216	990	990	990	990	0
228	20230918	151200	195936216	990	990	990	990	0
229	20230918	151100	195936216	990	990	990	990	0
230	20230918	151000	195936216	990	990	990	990	0
231	20230918	150900	195936216	990	990	990	990	0
232	20230918	150800	195936216	990	990	990	990	0
233	20230918	150700	195936216	990	990	990	990	0
234	20230918	150600	195936216	990	990	990	990	0
235	20230918	150500	195936216	990	990	990	990	0
236	20230918	150400	195936216	990	990	990	990	0
237	20230918	150300	195936216	990	990	990	990	0
238	20230918	150200	195936216	990	985	990	985	5398
239	20230918	150100	190619079	986	987	987	986	2300
240	20230918	150000	188351278	986	986	987	986	252
241	20230918	145900	188102805	987	987	987	987	500
242	20230918	145800	187609305	988	988	988	988	0
243	20230918	145700	187609305	988	986	988	986	2036
244	20230918	145600	185601807	986	986	986	986	1801
245	20230918	145500	183826021	989	986	989	986	403
246	20230918	145400	183428660	989	989	989	989	1
247	20230918	145300	183427671	985	985	985	985	406
248	20230918	145200	183027761	985	989	989	985	1725
249	20230918	145100	181328632	985	985	985	985	107
250	20230918	145000	181223237	990	990	990	990	0
251	20230918	144900	181223237	990	990	990	990	0
252	20230918	144800	181223237	990	990	990	990	0
253	20230918	144700	181223237	990	990	990	990	0
254	20230918	144600	181223237	990	990	990	990	0
255	20230918	144500	181223237	990	990	990	990	0
256	20230918	144400	181223237	990	990	990	990	0
257	20230918	144300	181223237	990	990	990	990	0
258	20230918	144200	181223237	990	990	990	990	0
259	20230918	144100	181223237	990	990	990	990	0
260	20230918	144000	181223237	990	990	990	990	0
261	20230918	143900	181223237	990	990	990	990	0
262	20230918	143800	181223237	990	986	990	986	2
263	20230918	143700	181221261	984	984	984	984	0
264	20230918	143600	181221261	984	985	985	984	2
265	20230918	143500	181219292	988	988	988	988	3
266	20230918	143400	181216328	988	988	988	988	0
267	20230918	143300	181216328	988	988	988	988	34
268	20230918	143200	181182736	984	984	984	984	0
269	20230918	143100	181182736	984	984	984	984	0
270	20230918	143000	181182736	984	984	984	984	0
271	20230918	142900	181182736	984	984	984	984	0
272	20230918	142800	181182736	984	984	984	984	0
273	20230918	142700	181182736	984	985	985	984	11
274	20230918	142600	181171902	985	987	987	985	41267
275	20230918	142500	140506433	989	989	989	989	0
276	20230918	142400	140506433	989	989	989	989	1
277	20230918	142300	140505444	990	990	990	990	996
278	20230918	142200	139519404	990	990	990	990	0
279	20230918	142100	139519404	990	990	990	990	0
280	20230918	142000	139519404	990	990	990	990	0
281	20230918	141900	139519404	990	990	990	990	0
282	20230918	141800	139519404	990	987	990	987	103
283	20230918	141700	139417738	987	987	987	987	200
284	20230918	141600	139220338	987	987	987	987	100
285	20230918	141500	139121638	987	987	987	987	2050
286	20230918	141400	137098288	988	988	988	988	28
287	20230918	141300	137070624	987	988	988	987	2
288	20230918	141200	137068649	988	988	988	988	0
289	20230918	141100	137068649	988	988	988	988	0
290	20230918	141000	137068649	988	988	988	988	0
291	20230918	140900	137068649	988	988	988	988	0
292	20230918	140800	137068649	988	988	988	988	0
293	20230918	140700	137068649	988	988	988	988	2242
294	20230918	140600	134853553	992	992	992	992	0
295	20230918	140500	134853553	992	992	992	992	0
296	20230918	140400	134853553	992	992	992	992	0
297	20230918	140300	134853553	992	992	992	992	0
298	20230918	140200	134853553	992	992	992	992	0
299	20230918	140100	134853553	992	992	992	992	0
300	20230918	140000	134853553	992	992	992	992	0
301	20230918	135900	134853553	992	992	992	992	0
302	20230918	135800	134853553	992	987	992	987	11
303	20230918	135700	134842691	992	992	992	992	0
304	20230918	135600	134842691	992	992	992	992	2
305	20230918	135500	134840707	990	990	990	990	0
306	20230918	135400	134840707	990	990	990	990	0
307	20230918	135300	134840707	990	990	990	990	0
308	20230918	135200	134840707	990	990	990	990	0
309	20230918	135100	134840707	990	990	990	990	4
310	20230918	135000	134836747	990	992	992	990	8906
311	20230918	134900	126014581	994	994	994	994	0
312	20230918	134800	126014581	994	994	994	994	0
313	20230918	134700	126014581	994	994	994	994	0
314	20230918	134600	126014581	994	994	994	994	0
315	20230918	134500	126014581	994	994	994	994	0
316	20230918	134400	126014581	994	993	994	992	4537
317	20230918	134300	121513737	995	995	995	995	0
318	20230918	134200	121513737	995	995	995	995	0
319	20230918	134100	121513737	995	995	995	995	0
320	20230918	134000	121513737	995	995	995	995	0
321	20230918	133900	121513737	995	995	995	995	0
322	20230918	133800	121513737	995	995	995	995	0
323	20230918	133700	121513737	995	995	995	995	0
324	20230918	133600	121513737	995	995	995	995	0
325	20230918	133500	121513737	995	995	995	995	0
326	20230918	133400	121513737	995	995	995	995	1
327	20230918	133300	121512742	995	995	995	995	0
328	20230918	133200	121512742	995	995	995	995	0
329	20230918	133100	121512742	995	995	995	995	0
330	20230918	133000	121512742	995	995	995	995	0
331	20230918	132900	121512742	995	995	995	995	0
332	20230918	132800	121512742	995	995	995	995	0
333	20230918	132700	121512742	995	995	995	995	0
334	20230918	132600	121512742	995	994	995	994	10049
335	20230918	132500	111514036	995	995	995	995	0
336	20230918	132400	111514036	995	995	995	995	0
337	20230918	132300	111514036	995	995	995	995	0
338	20230918	132200	111514036	995	995	995	995	0
339	20230918	132100	111514036	995	995	995	995	0
340	20230918	132000	111514036	995	995	995	995	0
341	20230918	131900	111514036	995	995	995	995	631
342	20230918	131800	110886191	994	994	994	994	2
343	20230918	131700	110884203	993	993	993	993	0
344	20230918	131600	110884203	993	993	993	993	0
345	20230918	131500	110884203	993	993	993	993	0
346	20230918	131400	110884203	993	993	993	993	0
347	20230918	131300	110884203	993	993	993	993	2
348	20230918	131200	110882217	995	995	995	995	1
349	20230918	131100	110881222	995	995	995	995	500
350	20230918	131000	110383722	995	995	995	995	20000
351	20230918	130900	90483722	995	995	995	995	0
352	20230918	130800	90483722	995	995	995	995	0
353	20230918	130700	90483722	995	993	995	993	3
354	20230918	130600	90480740	995	995	995	995	0
355	20230918	130500	90480740	995	995	995	995	1
356	20230918	130400	90479745	995	995	995	995	0
357	20230918	130300	90479745	995	993	995	993	500
358	20230918	130200	89982364	994	994	994	994	0
359	20230918	130100	89982364	994	994	994	994	0
360	20230918	130000	89982364	994	994	994	994	0
361	20230918	125900	89982364	994	994	994	994	0
362	20230918	125800	89982364	994	994	994	994	0
363	20230918	125700	89982364	994	993	994	993	2
364	20230918	125600	89980377	994	994	994	994	7
365	20230918	125500	89973419	994	993	994	993	500
366	20230918	125400	89476918	993	993	993	993	0
367	20230918	125300	89476918	993	993	993	993	0
368	20230918	125200	89476918	993	993	993	993	0
369	20230918	125100	89476918	993	993	993	993	0
370	20230918	125000	89476918	993	993	993	993	0
371	20230918	124900	89476918	993	993	993	993	0
372	20230918	124800	89476918	993	993	993	993	0
373	20230918	124700	89476918	993	993	993	993	0
374	20230918	124600	89476918	993	993	993	993	0
375	20230918	124500	89476918	993	993	993	993	1
376	20230918	124400	89475925	992	992	992	992	94
377	20230918	124300	89382677	990	990	990	990	0
378	20230918	124200	89382677	990	990	990	990	0
379	20230918	124100	89382677	990	990	990	990	0
380	20230918	124000	89382677	990	990	990	990	0
381	20230918	123900	89382677	990	990	990	990	6
382	20230918	123800	89376737	992	992	992	992	0
383	20230918	123700	89376737	992	992	992	992	0
384	20230918	123600	89376737	992	992	992	992	0
385	20230918	123500	89376737	992	992	992	992	0
386	20230918	123400	89376737	992	992	992	992	0
387	20230918	123300	89376737	992	992	992	992	0
388	20230918	123200	89376737	992	992	992	992	0
389	20230918	123100	89376737	992	992	992	992	0
390	20230918	123000	89376737	992	992	992	992	0
391	20230918	122900	89376737	992	992	992	992	0
392	20230918	122800	89376737	992	992	992	992	0
393	20230918	122700	89376737	992	992	992	992	0
394	20230918	122600	89376737	992	994	994	992	100
395	20230918	122500	89277535	994	994	994	994	0
396	20230918	122400	89277535	994	994	994	994	0
397	20230918	122300	89277535	994	994	994	994	0
398	20230918	122200	89277535	994	994	994	994	0
399	20230918	122100	89277535	994	994	994	994	0
400	20230918	122000	89277535	994	994	994	994	0
401	20230918	121900	89277535	994	994	994	994	0
402	20230918	121800	89277535	994	994	994	994	0
403	20230918	121700	89277535	994	994	994	994	0
404	20230918	121600	89277535	994	994	994	994	0
405	20230918	121500	89277535	994	994	994	994	0
406	20230918	121400	89277535	994	994	994	994	0
407	20230918	121300	89277535	994	994	994	994	0
408	20230918	121200	89277535	994	994	994	994	0
409	20230918	121100	89277535	994	994	994	994	0
410	20230918	121000	89277535	994	994	994	994	0
411	20230918	120900	89277535	994	994	994	994	0
412	20230918	120800	89277535	994	994	994	994	0
413	20230918	120700	89277535	994	994	994	994	0
414	20230918	120600	89277535	994	994	994	994	0
415	20230918	120500	89277535	994	994	994	994	0
416	20230918	120400	89277535	994	994	994	994	0
417	20230918	120300	89277535	994	994	994	994	0
418	20230918	120200	89277535	994	994	994	994	0
419	20230918	120100	89277535	994	994	994	994	0
420	20230918	120000	89277535	994	994	994	994	0
421	20230918	115900	89277535	994	994	994	994	0
422	20230918	115800	89277535	994	994	994	994	0
423	20230918	115700	89277535	994	994	994	994	0
424	20230918	115600	89277535	994	994	994	994	0
425	20230918	115500	89277535	994	994	994	994	0
426	20230918	115400	89277535	994	994	994	994	0
427	20230918	115300	89277535	994	994	994	994	0
428	20230918	115200	89277535	994	994	994	994	1
429	20230918	115100	89276541	992	992	992	992	1
430	20230918	115000	89275549	994	994	994	994	1
431	20230918	114900	89274555	994	994	994	994	0
432	20230918	114800	89274555	994	994	994	994	0
433	20230918	114700	89274555	994	994	994	994	100
434	20230918	114600	89175155	994	994	994	994	0
435	20230918	114500	89175155	994	994	994	994	0
436	20230918	114400	89175155	994	994	994	994	0
437	20230918	114300	89175155	994	994	994	994	0
438	20230918	114200	89175155	994	994	994	994	0
439	20230918	114100	89175155	994	994	994	994	0
440	20230918	114000	89175155	994	989	994	989	16
441	20230918	113900	89159326	995	995	995	995	0
442	20230918	113800	89159326	995	995	995	995	0
443	20230918	113700	89159326	995	995	995	995	0
444	20230918	113600	89159326	995	987	995	987	520
445	20230918	113500	88646060	987	988	988	987	4
446	20230918	113400	88642110	997	997	997	997	4
447	20230918	113300	88638122	997	991	997	991	76
448	20230918	113200	88562800	1000	1000	1000	1000	0
449	20230918	113100	88562800	1000	988	1000	988	30001
450	20230918	113000	58654483	988	988	988	988	0
451	20230918	112900	58654483	988	988	988	988	0
452	20230918	112800	58654483	988	988	988	988	0
453	20230918	112700	58654483	988	985	988	985	325
454	20230918	112600	58334355	988	988	988	988	1
455	20230918	112500	58333367	985	985	985	985	90
456	20230918	112400	58244717	986	986	986	986	500
457	20230918	112300	57751717	988	988	988	988	1
458	20230918	112200	57750729	986	986	986	986	1999
459	20230918	112100	55779715	988	988	988	988	0
460	20230918	112000	55779715	988	986	988	986	355
461	20230918	111900	55429681	986	986	986	986	0
462	20230918	111800	55429681	986	986	986	986	0
463	20230918	111700	55429681	986	986	986	986	0
464	20230918	111600	55429681	986	986	986	986	1
465	20230918	111500	55428695	985	985	985	985	0
466	20230918	111400	55428695	985	984	985	984	501
467	20230918	111300	54935710	983	983	983	983	804
468	20230918	111200	54145378	983	982	983	982	47
469	20230918	111100	54099223	984	984	984	984	0
470	20230918	111000	54099223	984	981	984	981	1967
471	20230918	110900	52166596	985	985	985	985	0
472	20230918	110800	52166596	985	985	985	985	1
473	20230918	110700	52165611	985	985	985	985	0
474	20230918	110600	52165611	985	985	985	985	1
475	20230918	110500	52164626	979	979	979	979	0
476	20230918	110400	52164626	979	979	979	979	1
477	20230918	110300	52163647	982	982	982	982	0
478	20230918	110200	52163647	982	982	982	982	0
479	20230918	110100	52163647	982	982	982	982	1050
480	20230918	110000	51132547	983	983	983	983	1200
481	20230918	105900	49952947	984	985	985	984	2361
482	20230918	105800	47628561	988	988	988	988	1
483	20230918	105700	47627573	989	989	989	989	0
484	20230918	105600	47627573	989	989	989	989	0
485	20230918	105500	47627573	989	989	989	989	0
486	20230918	105400	47627573	989	984	989	984	2
487	20230918	105300	47625600	979	979	979	979	0
488	20230918	105200	47625600	979	987	987	979	871
489	20230918	105100	46771634	996	995	996	995	40
490	20230918	105000	46731823	998	998	998	998	0
491	20230918	104900	46731823	998	985	998	985	800
492	20230918	104800	45936506	985	982	985	982	233
493	20230918	104700	45707064	982	982	982	982	1
494	20230918	104600	45706082	981	981	981	981	953
495	20230918	104500	44771189	980	979	980	979	1002
496	20230918	104400	43789279	980	980	980	980	1
497	20230918	104300	43788299	979	979	979	979	83
498	20230918	104200	43707042	979	979	979	979	0
499	20230918	104100	43707042	979	979	979	979	0
500	20230918	104000	43707042	979	979	979	979	0
501	20230918	103900	43707042	979	979	979	979	0
502	20230918	103800	43707042	979	979	979	979	0
503	20230918	103700	43707042	979	979	979	979	0
504	20230918	103600	43707042	979	979	979	979	0
505	20230918	103500	43707042	979	979	979	979	0
506	20230918	103400	43707042	979	979	979	979	0
507	20230918	103300	43707042	979	979	979	979	0
508	20230918	103200	43707042	979	979	979	979	0
509	20230918	103100	43707042	979	979	979	979	0
510	20230918	103000	43707042	979	979	979	979	0
511	20230918	102900	43707042	979	979	979	979	0
512	20230918	102800	43707042	979	979	979	979	0
513	20230918	102700	43707042	979	979	979	979	0
514	20230918	102600	43707042	979	979	979	979	0
515	20230918	102500	43707042	979	979	979	979	1
516	20230918	102400	43706063	978	978	978	978	0
517	20230918	102300	43706063	978	978	978	978	0
518	20230918	102200	43706063	978	978	978	978	9
519	20230918	102100	43697261	979	979	979	979	0
520	20230918	102000	43697261	979	979	979	979	0
521	20230918	101900	43697261	979	979	979	979	0
522	20230918	101800	43697261	979	979	979	979	0
523	20230918	101700	43697261	979	979	979	979	3
524	20230918	101600	43694324	978	978	978	978	0
525	20230918	101500	43694324	978	978	978	978	100
526	20230918	101400	43596524	979	979	979	979	62
527	20230918	101300	43535826	980	980	980	980	0
528	20230918	101200	43535826	980	980	980	980	0
529	20230918	101100	43535826	980	980	980	980	0
530	20230918	101000	43535826	980	978	980	978	160
531	20230918	100900	43379111	978	978	978	978	894
532	20230918	100800	42504779	978	978	978	978	0
533	20230918	100700	42504779	978	978	978	978	0
534	20230918	100600	42504779	978	978	978	978	0
535	20230918	100500	42504779	978	978	978	978	0
536	20230918	100400	42504779	978	978	978	978	1
537	20230918	100300	42503801	977	977	977	977	0
538	20230918	100200	42503801	977	977	977	977	0
539	20230918	100100	42503801	977	977	977	977	0
540	20230918	100000	42503801	977	977	977	977	0
541	20230918	095900	42503801	977	977	977	977	0
542	20230918	095800	42503801	977	977	977	977	400
543	20230918	095700	42113001	978	978	978	978	0
544	20230918	095600	42113001	978	978	978	978	0
545	20230918	095500	42113001	978	978	978	978	0
546	20230918	095400	42113001	978	978	978	978	0
547	20230918	095300	42113001	978	978	978	978	0
548	20230918	095200	42113001	978	978	978	978	0
549	20230918	095100	42113001	978	978	978	978	0
550	20230918	095000	42113001	978	978	978	978	0
551	20230918	094900	42113001	978	978	978	978	0
552	20230918	094800	42113001	978	978	978	978	0
553	20230918	094700	42113001	978	978	978	978	0
554	20230918	094600	42113001	978	978	978	978	0
555	20230918	094500	42113001	978	978	978	978	0
556	20230918	094400	42113001	978	978	978	978	0
557	20230918	094300	42113001	978	978	978	978	0
558	20230918	094200	42113001	978	978	978	978	0
559	20230918	094100	42113001	978	978	978	978	8
560	20230918	094000	42105177	978	978	978	978	0
561	20230918	093900	42105177	978	978	978	978	0
562	20230918	093800	42105177	978	978	978	978	4
563	20230918	093700	42101265	972	974	974	972	6889
564	20230918	093600	35404533	978	978	978	978	0
565	20230918	093500	35404533	978	978	978	978	0
566	20230918	093400	35404533	978	978	978	978	0
567	20230918	093300	35404533	978	978	978	978	0
568	20230918	093200	35404533	978	978	978	978	1
569	20230918	093100	35403555	978	978	978	978	1
570	20230918	093000	35402577	979	979	979	979	0
571	20230918	092900	35402577	979	978	979	978	2300
572	20230918	092800	33150897	979	977	979	977	1000
573	20230918	092700	32171951	979	979	979	979	0
574	20230918	092600	32171951	979	979	979	979	0
575	20230918	092500	32171951	979	979	979	979	0
576	20230918	092400	32171951	979	979	979	979	0
577	20230918	092300	32171951	979	973	979	973	389
578	20230918	092200	31793440	973	973	973	973	0
579	20230918	092100	31793440	973	973	973	973	124
580	20230918	092000	31672788	975	973	975	973	309
581	20230918	091900	31372129	973	973	973	973	101
582	20230918	091800	31273856	974	975	975	974	44
583	20230918	091700	31230961	975	975	975	975	802
584	20230918	091600	30449011	976	976	976	976	0
585	20230918	091500	30449011	976	976	976	976	4719
586	20230918	091400	25843267	976	976	976	976	281
587	20230918	091300	25569011	976	976	976	976	1
588	20230918	091200	25568035	972	972	972	972	0
589	20230918	091100	25568035	972	972	972	972	1
590	20230918	091000	25567063	979	979	979	979	0
591	20230918	090900	25567063	979	980	980	979	7702
592	20230918	090800	18019153	981	981	981	981	0
593	20230918	090700	18019153	981	981	982	981	5615
594	20230918	090600	12505957	982	972	982	972	1719
595	20230918	090500	10833209	972	972	972	972	64
596	20230918	090400	10771001	972	972	972	972	1435
597	20230918	090300	9376181	972	972	972	972	1
598	20230918	090200	9375209	968	972	972	968	587
599	20230918	090100	8806649	973	975	975	973	2475
600	20230918	090000	6398128	975	977	977	975	6553