KissMeData/085310/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	194300	190598295	982	982	982	982	2190
3	20230926	194200	190598295	982	982	982	982	0
4	20230926	194100	190598295	982	982	982	982	0
5	20230926	194000	190598295	982	982	982	982	0
6	20230926	193900	190598295	982	982	982	982	0
7	20230926	193800	190598295	982	982	982	982	0
8	20230926	193700	190598295	982	982	982	982	0
9	20230926	193600	190598295	982	982	982	982	0
10	20230926	193500	190598295	982	982	982	982	0
11	20230926	193400	190598295	982	982	982	982	0
12	20230926	193300	190598295	982	982	982	982	0
13	20230926	193200	190598295	982	982	982	982	0
14	20230926	193100	190598295	982	982	982	982	0
15	20230926	193000	190598295	982	982	982	982	0
16	20230926	192900	190598295	982	982	982	982	0
17	20230926	192800	190598295	982	982	982	982	0
18	20230926	192700	190598295	982	982	982	982	0
19	20230926	192600	190598295	982	982	982	982	0
20	20230926	192500	190598295	982	982	982	982	0
21	20230926	192400	190598295	982	982	982	982	0
22	20230926	192300	190598295	982	982	982	982	0
23	20230926	192200	190598295	982	982	982	982	0
24	20230926	192100	190598295	982	982	982	982	0
25	20230926	192000	190598295	982	982	982	982	0
26	20230926	191900	190598295	982	982	982	982	0
27	20230926	191800	190598295	982	982	982	982	0
28	20230926	191700	190598295	982	982	982	982	0
29	20230926	191600	190598295	982	982	982	982	0
30	20230926	191500	190598295	982	982	982	982	0
31	20230926	191400	190598295	982	982	982	982	0
32	20230926	191300	190598295	982	982	982	982	2190
33	20230926	191200	190598295	982	982	982	982	0
34	20230926	191100	190598295	982	982	982	982	0
35	20230926	191000	190598295	982	982	982	982	0
36	20230926	190900	190598295	982	982	982	982	0
37	20230926	190800	190598295	982	982	982	982	0
38	20230926	190700	190598295	982	982	982	982	0
39	20230926	190600	190598295	982	982	982	982	0
40	20230926	190500	190598295	982	982	982	982	0
41	20230926	190400	190598295	982	982	982	982	0
42	20230926	190300	190598295	982	982	982	982	0
43	20230926	190200	190598295	982	982	982	982	0
44	20230926	190100	190598295	982	982	982	982	0
45	20230926	190000	190598295	982	982	982	982	0
46	20230926	185900	190598295	982	982	982	982	0
47	20230926	185800	190598295	982	982	982	982	0
48	20230926	185700	190598295	982	982	982	982	0
49	20230926	185600	190598295	982	982	982	982	0
50	20230926	185500	190598295	982	982	982	982	0
51	20230926	185400	190598295	982	982	982	982	0
52	20230926	185300	190598295	982	982	982	982	0
53	20230926	185200	190598295	982	982	982	982	0
54	20230926	185100	190598295	982	982	982	982	0
55	20230926	185000	190598295	982	982	982	982	0
56	20230926	184900	190598295	982	982	982	982	0
57	20230926	184800	190598295	982	982	982	982	0
58	20230926	184700	190598295	982	982	982	982	0
59	20230926	184600	190598295	982	982	982	982	0
60	20230926	184500	190598295	982	982	982	982	0
61	20230926	184400	190598295	982	982	982	982	0
62	20230926	184300	190598295	982	982	982	982	2190
63	20230926	184200	190598295	982	982	982	982	0
64	20230926	184100	190598295	982	982	982	982	0
65	20230926	184000	190598295	982	982	982	982	0
66	20230926	183900	190598295	982	982	982	982	0
67	20230926	183800	190598295	982	982	982	982	0
68	20230926	183700	190598295	982	982	982	982	0
69	20230926	183600	190598295	982	982	982	982	0
70	20230926	183500	190598295	982	982	982	982	0
71	20230926	183400	190598295	982	982	982	982	0
72	20230926	183300	190598295	982	982	982	982	0
73	20230926	183200	190598295	982	982	982	982	0
74	20230926	183100	190598295	982	982	982	982	0
75	20230926	183000	190598295	982	982	982	982	0
76	20230926	182900	190598295	982	982	982	982	0
77	20230926	182800	190598295	982	982	982	982	0
78	20230926	182700	190598295	982	982	982	982	0
79	20230926	182600	190598295	982	982	982	982	0
80	20230926	182500	190598295	982	982	982	982	0
81	20230926	182400	190598295	982	982	982	982	0
82	20230926	182300	190598295	982	982	982	982	0
83	20230926	182200	190598295	982	982	982	982	0
84	20230926	182100	190598295	982	982	982	982	0
85	20230926	182000	190598295	982	982	982	982	0
86	20230926	181900	190598295	982	982	982	982	0
87	20230926	181800	190598295	982	982	982	982	0
88	20230926	181700	190598295	982	982	982	982	0
89	20230926	181600	190598295	982	982	982	982	0
90	20230926	181500	190598295	982	982	982	982	0
91	20230926	181400	190598295	982	982	982	982	0
92	20230926	181300	190598295	982	982	982	982	2190
93	20230926	181200	190598295	982	982	982	982	0
94	20230926	181100	190598295	982	982	982	982	0
95	20230926	181000	190598295	982	982	982	982	0
96	20230926	180900	190598295	982	982	982	982	0
97	20230926	180800	190598295	982	982	982	982	0
98	20230926	180700	190598295	982	982	982	982	0
99	20230926	180600	190598295	982	982	982	982	0
100	20230926	180500	190598295	982	982	982	982	0
101	20230926	180400	190598295	982	982	982	982	0
102	20230926	180300	190598295	982	982	982	982	0
103	20230926	180200	190598295	982	982	982	982	0
104	20230926	180100	190598295	982	982	982	982	0
105	20230926	180000	190598295	982	982	982	982	0
106	20230926	175900	190598295	982	982	982	982	0
107	20230926	175800	190598295	982	982	982	982	0
108	20230926	175700	190598295	982	982	982	982	0
109	20230926	175600	190598295	982	982	982	982	0
110	20230926	175500	190598295	982	982	982	982	0
111	20230926	175400	190598295	982	982	982	982	0
112	20230926	175300	190598295	982	982	982	982	0
113	20230926	175200	190598295	982	982	982	982	0
114	20230926	175100	190598295	982	982	982	982	0
115	20230926	175000	190598295	982	982	982	982	0
116	20230926	174900	190598295	982	982	982	982	0
117	20230926	174800	190598295	982	982	982	982	0
118	20230926	174700	190598295	982	982	982	982	0
119	20230926	174600	190598295	982	982	982	982	0
120	20230926	174500	190598295	982	982	982	982	0
121	20230926	174400	190598295	982	982	982	982	0
122	20230926	174300	190598295	982	982	982	982	2190
123	20230926	174200	190598295	982	982	982	982	0
124	20230926	174100	190598295	982	982	982	982	0
125	20230926	174000	190598295	982	982	982	982	0
126	20230926	173900	190598295	982	982	982	982	0
127	20230926	173800	190598295	982	982	982	982	0
128	20230926	173700	190598295	982	982	982	982	0
129	20230926	173600	190598295	982	982	982	982	0
130	20230926	173500	190598295	982	982	982	982	0
131	20230926	173400	190598295	982	982	982	982	0
132	20230926	173300	190598295	982	982	982	982	0
133	20230926	173200	190598295	982	982	982	982	0
134	20230926	173100	190598295	982	982	982	982	0
135	20230926	173000	190598295	982	982	982	982	0
136	20230926	172900	190598295	982	982	982	982	0
137	20230926	172800	190598295	982	982	982	982	0
138	20230926	172700	190598295	982	982	982	982	0
139	20230926	172600	190598295	982	982	982	982	0
140	20230926	172500	190598295	982	982	982	982	0
141	20230926	172400	190598295	982	982	982	982	0
142	20230926	172300	190598295	982	982	982	982	0
143	20230926	172200	190598295	982	982	982	982	0
144	20230926	172100	190598295	982	982	982	982	0
145	20230926	172000	190598295	982	982	982	982	0
146	20230926	171900	190598295	982	982	982	982	0
147	20230926	171800	190598295	982	982	982	982	0
148	20230926	171700	190598295	982	982	982	982	0
149	20230926	171600	190598295	982	982	982	982	0
150	20230926	171500	190598295	982	982	982	982	0
151	20230926	171400	190598295	982	982	982	982	0
152	20230926	171300	190598295	982	982	982	982	2190
153	20230926	171200	190598295	982	982	982	982	0
154	20230926	171100	190598295	982	982	982	982	0
155	20230926	171000	190598295	982	982	982	982	0
156	20230926	170900	190598295	982	982	982	982	0
157	20230926	170800	190598295	982	982	982	982	0
158	20230926	170700	190598295	982	982	982	982	0
159	20230926	170600	190598295	982	982	982	982	0
160	20230926	170500	190598295	982	982	982	982	0
161	20230926	170400	190598295	982	982	982	982	0
162	20230926	170300	190598295	982	982	982	982	0
163	20230926	170200	190598295	982	982	982	982	0
164	20230926	170100	190598295	982	982	982	982	0
165	20230926	170000	190598295	982	982	982	982	0
166	20230926	165900	190598295	982	982	982	982	0
167	20230926	165800	190598295	982	982	982	982	0
168	20230926	165700	190598295	982	982	982	982	0
169	20230926	165600	190598295	982	982	982	982	0
170	20230926	165500	190598295	982	982	982	982	0
171	20230926	165400	190598295	982	982	982	982	0
172	20230926	165300	190598295	982	982	982	982	0
173	20230926	165200	190598295	982	982	982	982	0
174	20230926	165100	190598295	982	982	982	982	0
175	20230926	165000	190598295	982	982	982	982	0
176	20230926	164900	190598295	982	982	982	982	0
177	20230926	164800	190598295	982	982	982	982	0
178	20230926	164700	190598295	982	982	982	982	0
179	20230926	164600	190598295	982	982	982	982	0
180	20230926	164500	190598295	982	982	982	982	0
181	20230926	164400	190598295	982	982	982	982	0
182	20230926	164300	190598295	982	982	982	982	2190
183	20230926	164200	190598295	982	982	982	982	0
184	20230926	164100	190598295	982	982	982	982	0
185	20230926	164000	190598295	982	982	982	982	0
186	20230926	163900	190598295	982	982	982	982	0
187	20230926	163800	190598295	982	982	982	982	0
188	20230926	163700	190598295	982	982	982	982	0
189	20230926	163600	190598295	982	982	982	982	0
190	20230926	163500	190598295	982	982	982	982	0
191	20230926	163400	190598295	982	982	982	982	0
192	20230926	163300	190598295	982	982	982	982	0
193	20230926	163200	190598295	982	982	982	982	0
194	20230926	163100	190598295	982	982	982	982	0
195	20230926	163000	190598295	982	982	982	982	0
196	20230926	162900	190598295	982	982	982	982	0
197	20230926	162800	190598295	982	982	982	982	0
198	20230926	162700	190598295	982	982	982	982	0
199	20230926	162600	190598295	982	982	982	982	0
200	20230926	162500	190598295	982	982	982	982	0
201	20230926	162400	190598295	982	982	982	982	0
202	20230926	162300	190598295	982	982	982	982	0
203	20230926	162200	190598295	982	982	982	982	0
204	20230926	162100	190598295	982	982	982	982	0
205	20230926	162000	190598295	982	982	982	982	0
206	20230926	161900	190598295	982	982	982	982	0
207	20230926	161800	190598295	982	982	982	982	0
208	20230926	161700	190598295	982	982	982	982	0
209	20230926	161600	190598295	982	982	982	982	0
210	20230926	161500	190598295	982	982	982	982	0
211	20230926	161400	190598295	982	982	982	982	0
212	20230926	161300	190598295	982	982	982	982	2190
213	20230926	161200	190598295	982	982	982	982	0
214	20230926	161100	190598295	982	982	982	982	0
215	20230926	161000	190598295	982	982	982	982	0
216	20230926	160900	190598295	982	982	982	982	0
217	20230926	160800	190598295	982	982	982	982	0
218	20230926	160700	190598295	982	982	982	982	0
219	20230926	160600	190598295	982	982	982	982	0
220	20230926	160500	190598295	982	982	982	982	0
221	20230926	160400	190598295	982	982	982	982	0
222	20230926	160300	190598295	982	982	982	982	0
223	20230926	160200	190598295	982	982	982	982	0
224	20230926	160100	190598295	982	982	982	982	0
225	20230926	160000	190598295	982	982	982	982	0
226	20230926	155900	190598295	982	982	982	982	0
227	20230926	155800	190598295	982	982	982	982	0
228	20230926	155700	190598295	982	982	982	982	0
229	20230926	155600	190598295	982	982	982	982	0
230	20230926	155500	190598295	982	982	982	982	0
231	20230926	155400	190598295	982	982	982	982	0
232	20230926	155300	190598295	982	982	982	982	0
233	20230926	155200	190598295	982	982	982	982	0
234	20230926	155100	190598295	982	982	982	982	0
235	20230926	155000	190598295	982	982	982	982	0
236	20230926	154900	190598295	982	982	982	982	0
237	20230926	154800	190598295	982	982	982	982	0
238	20230926	154700	190598295	982	982	982	982	0
239	20230926	154600	190598295	982	982	982	982	0
240	20230926	154500	190598295	982	982	982	982	0
241	20230926	154400	190598295	982	982	982	982	0
242	20230926	154300	190598295	982	982	982	982	2190
243	20230926	154200	190598295	982	982	982	982	0
244	20230926	154100	190598295	982	982	982	982	0
245	20230926	154000	190598295	982	982	982	982	0
246	20230926	153900	190598295	982	982	982	982	0
247	20230926	153800	190598295	982	982	982	982	0
248	20230926	153700	190598295	982	982	982	982	0
249	20230926	153600	190598295	982	982	982	982	0
250	20230926	153500	190598295	982	982	982	982	0
251	20230926	153400	190598295	982	982	982	982	0
252	20230926	153300	190598295	982	982	982	982	0
253	20230926	153200	190598295	982	982	982	982	0
254	20230926	153100	190598295	982	982	982	982	0
255	20230926	153000	190598295	982	982	982	982	2190
256	20230926	152900	188447715	982	982	982	982	0
257	20230926	152800	188447715	982	982	982	982	0
258	20230926	152700	188447715	982	982	982	982	0
259	20230926	152600	188447715	982	982	982	982	0
260	20230926	152500	188447715	982	982	982	982	0
261	20230926	152400	188447715	982	982	982	982	0
262	20230926	152300	188447715	982	982	982	982	0
263	20230926	152200	188447715	982	982	982	982	0
264	20230926	152100	188447715	982	982	982	982	0
265	20230926	152000	188447715	982	982	982	982	0
266	20230926	151900	188447715	982	974	982	974	3583
267	20230926	151800	184941326	974	974	974	974	50
268	20230926	151700	184892626	974	973	974	973	1001
269	20230926	151600	183917653	974	977	978	974	3965
270	20230926	151500	180053483	978	978	978	978	0
271	20230926	151400	180053483	978	978	978	978	1
272	20230926	151300	180052505	979	979	979	979	0
273	20230926	151200	180052505	979	979	979	979	0
274	20230926	151100	180052505	979	979	979	979	1
275	20230926	151000	180051526	976	976	976	976	0
276	20230926	150900	180051526	976	976	976	976	873
277	20230926	150800	179199478	975	976	976	975	300
278	20230926	150700	178906894	979	979	979	979	0
279	20230926	150600	178906894	979	979	979	979	0
280	20230926	150500	178906894	979	979	979	979	0
281	20230926	150400	178906894	979	979	979	979	0
282	20230926	150300	178906894	979	979	979	979	0
283	20230926	150200	178906894	979	979	979	979	0
284	20230926	150100	178906894	979	979	979	979	0
285	20230926	150000	178906894	979	979	979	979	0
286	20230926	145900	178906894	979	979	979	979	2
287	20230926	145800	178904936	979	979	979	979	3
288	20230926	145700	178901999	978	978	978	978	0
289	20230926	145600	178901999	978	979	979	978	200
290	20230926	145500	178706299	980	980	980	980	86
291	20230926	145400	178622019	981	981	981	981	2
292	20230926	145300	178620057	980	980	980	980	0
293	20230926	145200	178620057	980	980	980	980	11
294	20230926	145100	178609277	981	981	981	981	0
295	20230926	145000	178609277	981	981	981	981	0
296	20230926	144900	178609277	981	981	981	981	0
297	20230926	144800	178609277	981	981	981	981	0
298	20230926	144700	178609277	981	981	981	981	0
299	20230926	144600	178609277	981	981	981	981	0
300	20230926	144500	178609277	981	981	981	981	0
301	20230926	144400	178609277	981	981	981	981	0
302	20230926	144300	178609277	981	981	981	981	4
303	20230926	144200	178605353	982	982	982	982	0
304	20230926	144100	178605353	982	982	982	982	0
305	20230926	144000	178605353	982	982	982	982	1100
306	20230926	143900	177525153	982	982	982	982	0
307	20230926	143800	177525153	982	982	982	982	0
308	20230926	143700	177525153	982	982	982	982	0
309	20230926	143600	177525153	982	982	982	982	4
310	20230926	143500	177521225	980	980	980	980	0
311	20230926	143400	177521225	980	980	980	980	0
312	20230926	143300	177521225	980	980	980	980	0
313	20230926	143200	177521225	980	980	980	980	0
314	20230926	143100	177521225	980	980	980	980	0
315	20230926	143000	177521225	980	980	980	980	1
316	20230926	142900	177520245	983	983	983	983	0
317	20230926	142800	177520245	983	983	983	983	0
318	20230926	142700	177520245	983	983	983	983	0
319	20230926	142600	177520245	983	983	983	983	0
320	20230926	142500	177520245	983	983	983	983	0
321	20230926	142400	177520245	983	983	983	983	22
322	20230926	142300	177498619	980	980	980	980	1
323	20230926	142200	177497639	983	983	983	983	100
324	20230926	142100	177399339	983	983	983	983	0
325	20230926	142000	177399339	983	983	983	983	0
326	20230926	141900	177399339	983	983	983	983	101
327	20230926	141800	177300056	983	983	983	983	0
328	20230926	141700	177300056	983	983	983	983	0
329	20230926	141600	177300056	983	983	983	983	0
330	20230926	141500	177300056	983	983	983	983	0
331	20230926	141400	177300056	983	983	983	983	0
332	20230926	141300	177300056	983	983	983	983	0
333	20230926	141200	177300056	983	983	983	983	0
334	20230926	141100	177300056	983	983	983	983	0
335	20230926	141000	177300056	983	977	983	977	12206
336	20230926	140900	165323359	977	977	977	977	0
337	20230926	140800	165323359	977	977	977	977	0
338	20230926	140700	165323359	977	977	977	977	200
339	20230926	140600	165127959	977	977	977	977	0
340	20230926	140500	165127959	977	977	977	977	0
341	20230926	140400	165127959	977	977	977	977	0
342	20230926	140300	165127959	977	977	977	977	0
343	20230926	140200	165127959	977	977	977	977	0
344	20230926	140100	165127959	977	977	977	977	0
345	20230926	140000	165127959	977	977	977	977	0
346	20230926	135900	165127959	977	977	977	977	0
347	20230926	135800	165127959	977	977	977	977	0
348	20230926	135700	165127959	977	977	977	977	0
349	20230926	135600	165127959	977	975	977	975	3
350	20230926	135500	165125032	975	975	975	975	15
351	20230926	135400	165110407	975	975	975	975	0
352	20230926	135300	165110407	975	975	975	975	0
353	20230926	135200	165110407	975	975	975	975	0
354	20230926	135100	165110407	975	975	975	975	0
355	20230926	135000	165110407	975	975	975	975	1
356	20230926	134900	165109432	980	980	980	980	0
357	20230926	134800	165109432	980	975	980	975	2
358	20230926	134700	165107477	980	974	980	974	11123
359	20230926	134600	154232853	974	974	974	974	0
360	20230926	134500	154232853	974	974	974	974	0
361	20230926	134400	154232853	974	974	974	974	1
362	20230926	134300	154231879	972	974	974	972	312
363	20230926	134200	153928091	974	974	974	974	0
364	20230926	134100	153928091	974	974	974	974	100
365	20230926	134000	153830691	974	974	974	974	1022
366	20230926	133900	152835263	976	976	976	976	0
367	20230926	133800	152835263	976	974	976	974	20
368	20230926	133700	152815747	976	974	976	974	10
369	20230926	133600	152805997	976	976	976	976	0
370	20230926	133500	152805997	976	974	976	974	300
371	20230926	133400	152513268	975	974	975	974	1000
372	20230926	133300	151538295	972	972	972	972	0
373	20230926	133200	151538295	972	972	972	972	0
374	20230926	133100	151538295	972	972	972	972	0
375	20230926	133000	151538295	972	972	972	972	0
376	20230926	132900	151538295	972	972	972	972	0
377	20230926	132800	151538295	972	972	972	972	0
378	20230926	132700	151538295	972	972	972	972	0
379	20230926	132600	151538295	972	972	972	972	0
380	20230926	132500	151538295	972	972	972	972	0
381	20230926	132400	151538295	972	972	972	972	0
382	20230926	132300	151538295	972	972	972	972	0
383	20230926	132200	151538295	972	972	972	972	0
384	20230926	132100	151538295	972	972	972	972	0
385	20230926	132000	151538295	972	972	972	972	710
386	20230926	131900	150848175	976	976	976	976	0
387	20230926	131800	150848175	976	976	976	976	0
388	20230926	131700	150848175	976	974	976	974	100
389	20230926	131600	150750625	976	976	976	976	0
390	20230926	131500	150750625	976	976	976	976	0
391	20230926	131400	150750625	976	976	976	976	0
392	20230926	131300	150750625	976	976	976	976	0
393	20230926	131200	150750625	976	976	976	976	0
394	20230926	131100	150750625	976	976	976	976	0
395	20230926	131000	150750625	976	973	976	973	10
396	20230926	130900	150740891	972	972	972	972	440
397	20230926	130800	150313211	972	972	972	972	500
398	20230926	130700	149827211	973	973	973	973	381
399	20230926	130600	149456498	973	973	973	973	0
400	20230926	130500	149456498	973	973	973	973	0
401	20230926	130400	149456498	973	973	973	973	3
402	20230926	130300	149453579	972	972	972	972	0
403	20230926	130200	149453579	972	972	972	972	0
404	20230926	130100	149453579	972	972	972	972	0
405	20230926	130000	149453579	972	972	972	972	0
406	20230926	125900	149453579	972	972	972	972	0
407	20230926	125800	149453579	972	972	972	972	0
408	20230926	125700	149453579	972	972	972	972	542
409	20230926	125600	148926755	973	973	973	973	0
410	20230926	125500	148926755	973	973	973	973	205
411	20230926	125400	148727290	968	968	968	968	0
412	20230926	125300	148727290	968	968	968	968	0
413	20230926	125200	148727290	968	968	968	968	0
414	20230926	125100	148727290	968	968	968	968	0
415	20230926	125000	148727290	968	968	968	968	0
416	20230926	124900	148727290	968	968	968	968	0
417	20230926	124800	148727290	968	968	968	968	0
418	20230926	124700	148727290	968	976	976	968	102
419	20230926	124600	148628419	977	977	977	977	0
420	20230926	124500	148628419	977	970	977	970	8
421	20230926	124400	148620627	968	968	968	968	3000
422	20230926	124300	145716627	968	968	968	968	0
423	20230926	124200	145716627	968	971	971	968	2302
424	20230926	124100	143488283	973	973	973	973	3
425	20230926	124000	143485364	969	969	969	969	0
426	20230926	123900	143485364	969	969	969	969	0
427	20230926	123800	143485364	969	969	969	969	0
428	20230926	123700	143485364	969	969	969	969	5000
429	20230926	123600	138640364	967	968	968	967	3822
430	20230926	123500	134944489	969	969	969	969	1
431	20230926	123400	134943520	970	971	971	970	2
432	20230926	123300	134941579	975	975	975	975	0
433	20230926	123200	134941579	975	975	975	975	1
434	20230926	123100	134940604	975	975	975	975	0
435	20230926	123000	134940604	975	975	975	975	0
436	20230926	122900	134940604	975	975	975	975	0
437	20230926	122800	134940604	975	975	975	975	0
438	20230926	122700	134940604	975	974	975	974	69
439	20230926	122600	134873339	975	975	975	975	0
440	20230926	122500	134873339	975	975	975	975	0
441	20230926	122400	134873339	975	975	975	975	1
442	20230926	122300	134872364	970	970	970	970	0
443	20230926	122200	134872364	970	969	975	967	1455
444	20230926	122100	133463831	971	971	971	971	0
445	20230926	122000	133463831	971	971	971	971	1
446	20230926	121900	133462860	970	973	973	970	2800
447	20230926	121800	130746829	974	974	974	974	0
448	20230926	121700	130746829	974	974	974	974	198
449	20230926	121600	130553977	975	975	975	975	400
450	20230926	121500	130163977	975	979	979	975	216
451	20230926	121400	129953333	979	979	979	979	0
452	20230926	121300	129953333	979	979	979	979	0
453	20230926	121200	129953333	979	979	979	979	1300
454	20230926	121100	128680633	979	979	979	979	0
455	20230926	121000	128680633	979	979	979	979	0
456	20230926	120900	128680633	979	979	979	979	0
457	20230926	120800	128680633	979	979	979	979	100
458	20230926	120700	128582733	980	980	980	980	0
459	20230926	120600	128582733	980	980	980	980	0
460	20230926	120500	128582733	980	980	980	980	0
461	20230926	120400	128582733	980	978	980	978	5
462	20230926	120300	128577839	978	978	978	978	2000
463	20230926	120200	126621839	977	974	977	974	11059
464	20230926	120100	115820294	974	974	974	974	1002
465	20230926	120000	114844346	973	973	973	973	100
466	20230926	115900	114747046	973	973	973	973	50
467	20230926	115800	114698396	973	973	973	973	0
468	20230926	115700	114698396	973	973	973	973	0
469	20230926	115600	114698396	973	973	973	973	390
470	20230926	115500	114318926	973	973	973	973	120
471	20230926	115400	114202166	973	973	973	973	140
472	20230926	115300	114065946	973	973	973	970	411
473	20230926	115200	113666046	973	973	973	973	140
474	20230926	115100	113529826	970	970	970	970	218
475	20230926	115000	113318366	970	970	970	970	0
476	20230926	114900	113318366	970	970	970	970	0
477	20230926	114800	113318366	970	970	970	970	0
478	20230926	114700	113318366	970	970	970	970	0
479	20230926	114600	113318366	970	970	970	970	20
480	20230926	114500	113298966	970	970	970	970	22
481	20230926	114400	113277626	970	970	970	970	0
482	20230926	114300	113277626	970	970	970	970	0
483	20230926	114200	113277626	970	970	970	970	0
484	20230926	114100	113277626	970	970	970	970	0
485	20230926	114000	113277626	970	970	970	970	0
486	20230926	113900	113277626	970	970	970	970	0
487	20230926	113800	113277626	970	970	970	970	0
488	20230926	113700	113277626	970	970	970	970	0
489	20230926	113600	113277626	970	970	970	970	10
490	20230926	113500	113267926	970	970	970	970	1
491	20230926	113400	113266956	968	968	968	968	1662
492	20230926	113300	111658140	968	968	968	968	0
493	20230926	113200	111658140	968	968	968	968	0
494	20230926	113100	111658140	968	968	968	968	0
495	20230926	113000	111658140	968	968	968	968	52
496	20230926	112900	111607804	968	968	968	968	981
497	20230926	112800	110658196	968	968	968	968	0
498	20230926	112700	110658196	968	968	968	968	0
499	20230926	112600	110658196	968	968	968	968	1
500	20230926	112500	110657228	967	967	967	967	0
501	20230926	112400	110657228	967	967	967	967	0
502	20230926	112300	110657228	967	967	967	967	0
503	20230926	112200	110657228	967	967	967	967	0
504	20230926	112100	110657228	967	967	967	967	0
505	20230926	112000	110657228	967	967	967	967	0
506	20230926	111900	110657228	967	967	967	967	0
507	20230926	111800	110657228	967	967	967	967	0
508	20230926	111700	110657228	967	967	967	967	1000
509	20230926	111600	109690228	968	968	968	968	766
510	20230926	111500	108948740	968	968	968	968	0
511	20230926	111400	108948740	968	968	968	968	0
512	20230926	111300	108948740	968	968	968	968	0
513	20230926	111200	108948740	968	968	968	968	0
514	20230926	111100	108948740	968	970	970	968	105
515	20230926	111000	108846900	970	968	970	968	1020
516	20230926	110900	107859500	966	966	966	966	0
517	20230926	110800	107859500	966	966	966	966	0
518	20230926	110700	107859500	966	967	967	966	486
519	20230926	110600	107389708	968	968	968	968	103
520	20230926	110500	107290004	970	970	970	970	4
521	20230926	110400	107286124	967	968	970	967	167
522	20230926	110300	107124166	966	966	966	966	50
523	20230926	110200	107075866	968	968	968	968	0
524	20230926	110100	107075866	968	968	968	968	1033
525	20230926	110000	106075922	967	967	967	967	0
526	20230926	105900	106075922	967	967	967	967	0
527	20230926	105800	106075922	967	967	967	967	1917
528	20230926	105700	104222183	968	968	968	968	0
529	20230926	105600	104222183	968	968	968	968	0
530	20230926	105500	104222183	968	968	968	968	0
531	20230926	105400	104222183	968	968	968	968	0
532	20230926	105300	104222183	968	968	968	968	100
533	20230926	105200	104125383	967	967	967	967	0
534	20230926	105100	104125383	967	967	967	967	0
535	20230926	105000	104125383	967	967	967	967	0
536	20230926	104900	104125383	967	967	967	967	0
537	20230926	104800	104125383	967	965	967	965	1044
538	20230926	104700	103115855	974	974	974	974	0
539	20230926	104600	103115855	974	974	974	974	0
540	20230926	104500	103115855	974	970	974	968	2650
541	20230926	104400	100548467	970	968	970	968	5
542	20230926	104300	100543625	968	968	974	968	5
543	20230926	104200	100538774	965	965	965	965	5
544	20230926	104100	100533949	965	965	965	965	0
545	20230926	104000	100533949	965	963	965	963	2
546	20230926	103900	100532021	965	971	974	961	5217
547	20230926	103800	95504249	975	975	975	975	50
548	20230926	103700	95455499	975	975	975	975	1
549	20230926	103600	95454524	975	975	975	975	0
550	20230926	103500	95454524	975	975	975	975	0
551	20230926	103400	95454524	975	972	975	972	3150
552	20230926	103300	92388687	972	972	972	972	11
553	20230926	103200	92377995	972	972	972	972	1111
554	20230926	103100	91298103	975	975	975	975	0
555	20230926	103000	91298103	975	975	975	975	0
556	20230926	102900	91298103	975	975	975	975	500
557	20230926	102800	90810603	972	972	972	972	0
558	20230926	102700	90810603	972	972	972	972	0
559	20230926	102600	90810603	972	975	975	972	223
560	20230926	102500	90593253	975	975	975	975	15
561	20230926	102400	90578628	973	973	973	973	0
562	20230926	102300	90578628	973	973	973	973	0
563	20230926	102200	90578628	973	973	973	973	0
564	20230926	102100	90578628	973	973	973	973	0
565	20230926	102000	90578628	973	973	973	973	1099
566	20230926	101900	89509301	974	975	975	974	300
567	20230926	101800	89217001	975	975	975	975	0
568	20230926	101700	89217001	975	975	975	975	7
569	20230926	101600	89210176	975	975	975	975	0
570	20230926	101500	89210176	975	975	975	975	1025
571	20230926	101400	88210801	973	973	973	973	0
572	20230926	101300	88210801	973	973	973	973	0
573	20230926	101200	88210801	973	973	973	973	0
574	20230926	101100	88210801	973	973	973	973	1
575	20230926	101000	88209828	975	975	975	975	1115
576	20230926	100900	87122703	976	976	976	976	0
577	20230926	100800	87122703	976	976	976	976	0
578	20230926	100700	87122703	976	969	976	969	989
579	20230926	100600	86162933	970	970	970	970	18
580	20230926	100500	86145473	970	970	970	970	0
581	20230926	100400	86145473	970	970	970	970	0
582	20230926	100300	86145473	970	970	970	970	0
583	20230926	100200	86145473	970	970	970	970	0
584	20230926	100100	86145473	970	970	970	970	90
585	20230926	100000	86058173	968	968	968	964	2368
586	20230926	095900	83774277	960	963	963	960	37130
587	20230926	095800	48111809	963	963	963	963	1700
588	20230926	095700	46474709	963	966	966	963	1907
589	20230926	095600	44636354	965	966	966	965	400
590	20230926	095500	44250294	967	967	967	967	1590
591	20230926	095400	42712764	968	968	968	968	20
592	20230926	095300	42693404	968	968	968	968	5009
593	20230926	095200	37844692	967	967	967	967	0
594	20230926	095100	37844692	967	968	968	967	1059
595	20230926	095000	36820469	969	970	970	969	380
596	20230926	094900	36451948	969	969	969	969	0
597	20230926	094800	36451948	969	969	969	969	1814
598	20230926	094700	34694182	969	969	969	969	0
599	20230926	094600	34694182	969	970	970	969	20
600	20230926	094500	34674785	969	969	969	969	0
601	20230926	094400	34674785	969	969	969	969	25
602	20230926	094300	34650560	969	969	969	969	0
603	20230926	094200	34650560	969	969	969	969	50
604	20230926	094100	34602110	970	970	970	970	0
605	20230926	094000	34602110	970	970	970	970	0
606	20230926	093900	34602110	970	970	970	970	0
607	20230926	093800	34602110	970	970	970	970	30
608	20230926	093700	34573010	970	970	970	970	2
609	20230926	093600	34571070	970	970	970	970	9845
610	20230926	093500	25021420	967	973	973	965	13576
611	20230926	093400	11878512	973	975	975	973	1717
612	20230926	093300	10207035	976	977	977	976	247
613	20230926	093200	9965962	977	977	977	977	5
614	20230926	093100	9961077	976	976	976	976	20
615	20230926	093000	9941557	977	977	977	976	1151
616	20230926	092900	8817050	977	977	977	977	20
617	20230926	092800	8797510	977	977	977	977	235
618	20230926	092700	8567915	977	977	977	977	100
619	20230926	092600	8470215	976	977	977	976	4
620	20230926	092500	8466308	977	977	977	977	0
621	20230926	092400	8466308	977	977	977	977	1130
622	20230926	092300	7362298	977	977	977	977	61
623	20230926	092200	7302701	978	978	978	978	100
624	20230926	092100	7204901	977	977	977	977	0
625	20230926	092000	7204901	977	977	977	977	26
626	20230926	091900	7179499	977	977	977	977	115
627	20230926	091800	7067144	978	978	978	978	25
628	20230926	091700	7042694	980	980	980	980	0
629	20230926	091600	7042694	980	980	980	980	0
630	20230926	091500	7042694	980	980	980	978	1029
631	20230926	091400	6036325	979	980	980	979	9
632	20230926	091300	6027513	980	979	980	979	2
633	20230926	091200	6025554	979	979	980	979	4
634	20230926	091100	6021637	980	979	980	979	1358
635	20230926	091000	4692154	980	980	980	980	208
636	20230926	090900	4488314	980	981	981	980	48
637	20230926	090800	4441254	982	982	982	982	0
638	20230926	090700	4441254	982	988	988	982	1142
639	20230926	090600	3318780	988	988	988	988	0
640	20230926	090500	3318780	988	988	988	988	500
641	20230926	090400	2824780	988	985	988	985	6
642	20230926	090300	2818867	988	988	988	988	0
643	20230926	090200	2818867	988	988	988	988	2005
644	20230926	090100	837927	988	988	988	988	1
645	20230926	090000	836939	982	989	989	982	851