KissMeData/238500/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	202600	205439212	936	936	936	936	9762
3	20230926	202500	205439212	936	936	936	936	0
4	20230926	202400	205439212	936	936	936	936	0
5	20230926	202300	205439212	936	936	936	936	0
6	20230926	202200	205439212	936	936	936	936	0
7	20230926	202100	205439212	936	936	936	936	0
8	20230926	202000	205439212	936	936	936	936	0
9	20230926	201900	205439212	936	936	936	936	0
10	20230926	201800	205439212	936	936	936	936	0
11	20230926	201700	205439212	936	936	936	936	0
12	20230926	201600	205439212	936	936	936	936	0
13	20230926	201500	205439212	936	936	936	936	0
14	20230926	201400	205439212	936	936	936	936	0
15	20230926	201300	205439212	936	936	936	936	0
16	20230926	201200	205439212	936	936	936	936	0
17	20230926	201100	205439212	936	936	936	936	0
18	20230926	201000	205439212	936	936	936	936	0
19	20230926	200900	205439212	936	936	936	936	0
20	20230926	200800	205439212	936	936	936	936	0
21	20230926	200700	205439212	936	936	936	936	0
22	20230926	200600	205439212	936	936	936	936	0
23	20230926	200500	205439212	936	936	936	936	0
24	20230926	200400	205439212	936	936	936	936	0
25	20230926	200300	205439212	936	936	936	936	0
26	20230926	200200	205439212	936	936	936	936	0
27	20230926	200100	205439212	936	936	936	936	0
28	20230926	200000	205439212	936	936	936	936	0
29	20230926	195900	205439212	936	936	936	936	0
30	20230926	195800	205439212	936	936	936	936	0
31	20230926	195700	205439212	936	936	936	936	0
32	20230926	195600	205439212	936	936	936	936	9762
33	20230926	195500	205439212	936	936	936	936	0
34	20230926	195400	205439212	936	936	936	936	0
35	20230926	195300	205439212	936	936	936	936	0
36	20230926	195200	205439212	936	936	936	936	0
37	20230926	195100	205439212	936	936	936	936	0
38	20230926	195000	205439212	936	936	936	936	0
39	20230926	194900	205439212	936	936	936	936	0
40	20230926	194800	205439212	936	936	936	936	0
41	20230926	194700	205439212	936	936	936	936	0
42	20230926	194600	205439212	936	936	936	936	0
43	20230926	194500	205439212	936	936	936	936	0
44	20230926	194400	205439212	936	936	936	936	0
45	20230926	194300	205439212	936	936	936	936	0
46	20230926	194200	205439212	936	936	936	936	0
47	20230926	194100	205439212	936	936	936	936	0
48	20230926	194000	205439212	936	936	936	936	0
49	20230926	193900	205439212	936	936	936	936	0
50	20230926	193800	205439212	936	936	936	936	0
51	20230926	193700	205439212	936	936	936	936	0
52	20230926	193600	205439212	936	936	936	936	0
53	20230926	193500	205439212	936	936	936	936	0
54	20230926	193400	205439212	936	936	936	936	0
55	20230926	193300	205439212	936	936	936	936	0
56	20230926	193200	205439212	936	936	936	936	0
57	20230926	193100	205439212	936	936	936	936	0
58	20230926	193000	205439212	936	936	936	936	0
59	20230926	192900	205439212	936	936	936	936	0
60	20230926	192800	205439212	936	936	936	936	0
61	20230926	192700	205439212	936	936	936	936	0
62	20230926	192600	205439212	936	936	936	936	9762
63	20230926	192500	205439212	936	936	936	936	0
64	20230926	192400	205439212	936	936	936	936	0
65	20230926	192300	205439212	936	936	936	936	0
66	20230926	192200	205439212	936	936	936	936	0
67	20230926	192100	205439212	936	936	936	936	0
68	20230926	192000	205439212	936	936	936	936	0
69	20230926	191900	205439212	936	936	936	936	0
70	20230926	191800	205439212	936	936	936	936	0
71	20230926	191700	205439212	936	936	936	936	0
72	20230926	191600	205439212	936	936	936	936	0
73	20230926	191500	205439212	936	936	936	936	0
74	20230926	191400	205439212	936	936	936	936	0
75	20230926	191300	205439212	936	936	936	936	0
76	20230926	191200	205439212	936	936	936	936	0
77	20230926	191100	205439212	936	936	936	936	0
78	20230926	191000	205439212	936	936	936	936	0
79	20230926	190900	205439212	936	936	936	936	0
80	20230926	190800	205439212	936	936	936	936	0
81	20230926	190700	205439212	936	936	936	936	0
82	20230926	190600	205439212	936	936	936	936	0
83	20230926	190500	205439212	936	936	936	936	0
84	20230926	190400	205439212	936	936	936	936	0
85	20230926	190300	205439212	936	936	936	936	0
86	20230926	190200	205439212	936	936	936	936	0
87	20230926	190100	205439212	936	936	936	936	0
88	20230926	190000	205439212	936	936	936	936	0
89	20230926	185900	205439212	936	936	936	936	0
90	20230926	185800	205439212	936	936	936	936	0
91	20230926	185700	205439212	936	936	936	936	0
92	20230926	185600	205439212	936	936	936	936	9762
93	20230926	185500	205439212	936	936	936	936	0
94	20230926	185400	205439212	936	936	936	936	0
95	20230926	185300	205439212	936	936	936	936	0
96	20230926	185200	205439212	936	936	936	936	0
97	20230926	185100	205439212	936	936	936	936	0
98	20230926	185000	205439212	936	936	936	936	0
99	20230926	184900	205439212	936	936	936	936	0
100	20230926	184800	205439212	936	936	936	936	0
101	20230926	184700	205439212	936	936	936	936	0
102	20230926	184600	205439212	936	936	936	936	0
103	20230926	184500	205439212	936	936	936	936	0
104	20230926	184400	205439212	936	936	936	936	0
105	20230926	184300	205439212	936	936	936	936	0
106	20230926	184200	205439212	936	936	936	936	0
107	20230926	184100	205439212	936	936	936	936	0
108	20230926	184000	205439212	936	936	936	936	0
109	20230926	183900	205439212	936	936	936	936	0
110	20230926	183800	205439212	936	936	936	936	0
111	20230926	183700	205439212	936	936	936	936	0
112	20230926	183600	205439212	936	936	936	936	0
113	20230926	183500	205439212	936	936	936	936	0
114	20230926	183400	205439212	936	936	936	936	0
115	20230926	183300	205439212	936	936	936	936	0
116	20230926	183200	205439212	936	936	936	936	0
117	20230926	183100	205439212	936	936	936	936	0
118	20230926	183000	205439212	936	936	936	936	0
119	20230926	182900	205439212	936	936	936	936	0
120	20230926	182800	205439212	936	936	936	936	0
121	20230926	182700	205439212	936	936	936	936	0
122	20230926	182600	205439212	936	936	936	936	9762
123	20230926	182500	205439212	936	936	936	936	0
124	20230926	182400	205439212	936	936	936	936	0
125	20230926	182300	205439212	936	936	936	936	0
126	20230926	182200	205439212	936	936	936	936	0
127	20230926	182100	205439212	936	936	936	936	0
128	20230926	182000	205439212	936	936	936	936	0
129	20230926	181900	205439212	936	936	936	936	0
130	20230926	181800	205439212	936	936	936	936	0
131	20230926	181700	205439212	936	936	936	936	0
132	20230926	181600	205439212	936	936	936	936	0
133	20230926	181500	205439212	936	936	936	936	0
134	20230926	181400	205439212	936	936	936	936	0
135	20230926	181300	205439212	936	936	936	936	0
136	20230926	181200	205439212	936	936	936	936	0
137	20230926	181100	205439212	936	936	936	936	0
138	20230926	181000	205439212	936	936	936	936	0
139	20230926	180900	205439212	936	936	936	936	0
140	20230926	180800	205439212	936	936	936	936	0
141	20230926	180700	205439212	936	936	936	936	0
142	20230926	180600	205439212	936	936	936	936	0
143	20230926	180500	205439212	936	936	936	936	0
144	20230926	180400	205439212	936	936	936	936	0
145	20230926	180300	205439212	936	936	936	936	0
146	20230926	180200	205439212	936	936	936	936	0
147	20230926	180100	205439212	936	936	936	936	0
148	20230926	180000	205439212	936	936	936	936	0
149	20230926	175900	205439212	936	936	936	936	0
150	20230926	175800	205439212	936	936	936	936	0
151	20230926	175700	205439212	936	936	936	936	0
152	20230926	175600	205439212	936	936	936	936	9762
153	20230926	175500	205439212	936	936	936	936	0
154	20230926	175400	205439212	936	936	936	936	0
155	20230926	175300	205439212	936	936	936	936	0
156	20230926	175200	205439212	936	936	936	936	0
157	20230926	175100	205439212	936	936	936	936	0
158	20230926	175000	205439212	936	936	936	936	0
159	20230926	174900	205439212	936	936	936	936	0
160	20230926	174800	205439212	936	936	936	936	0
161	20230926	174700	205439212	936	936	936	936	0
162	20230926	174600	205439212	936	936	936	936	0
163	20230926	174500	205439212	936	936	936	936	0
164	20230926	174400	205439212	936	936	936	936	0
165	20230926	174300	205439212	936	936	936	936	0
166	20230926	174200	205439212	936	936	936	936	0
167	20230926	174100	205439212	936	936	936	936	0
168	20230926	174000	205439212	936	936	936	936	0
169	20230926	173900	205439212	936	936	936	936	0
170	20230926	173800	205439212	936	936	936	936	0
171	20230926	173700	205439212	936	936	936	936	0
172	20230926	173600	205439212	936	936	936	936	0
173	20230926	173500	205439212	936	936	936	936	0
174	20230926	173400	205439212	936	936	936	936	0
175	20230926	173300	205439212	936	936	936	936	0
176	20230926	173200	205439212	936	936	936	936	0
177	20230926	173100	205439212	936	936	936	936	0
178	20230926	173000	205439212	936	936	936	936	0
179	20230926	172900	205439212	936	936	936	936	0
180	20230926	172800	205439212	936	936	936	936	0
181	20230926	172700	205439212	936	936	936	936	0
182	20230926	172600	205439212	936	936	936	936	9762
183	20230926	172500	205439212	936	936	936	936	0
184	20230926	172400	205439212	936	936	936	936	0
185	20230926	172300	205439212	936	936	936	936	0
186	20230926	172200	205439212	936	936	936	936	0
187	20230926	172100	205439212	936	936	936	936	0
188	20230926	172000	205439212	936	936	936	936	0
189	20230926	171900	205439212	936	936	936	936	0
190	20230926	171800	205439212	936	936	936	936	0
191	20230926	171700	205439212	936	936	936	936	0
192	20230926	171600	205439212	936	936	936	936	0
193	20230926	171500	205439212	936	936	936	936	0
194	20230926	171400	205439212	936	936	936	936	0
195	20230926	171300	205439212	936	936	936	936	0
196	20230926	171200	205439212	936	936	936	936	0
197	20230926	171100	205439212	936	936	936	936	0
198	20230926	171000	205439212	936	936	936	936	0
199	20230926	170900	205439212	936	936	936	936	0
200	20230926	170800	205439212	936	936	936	936	0
201	20230926	170700	205439212	936	936	936	936	0
202	20230926	170600	205439212	936	936	936	936	0
203	20230926	170500	205439212	936	936	936	936	0
204	20230926	170400	205439212	936	936	936	936	0
205	20230926	170300	205439212	936	936	936	936	0
206	20230926	170200	205439212	936	936	936	936	0
207	20230926	170100	205439212	936	936	936	936	0
208	20230926	170000	205439212	936	936	936	936	0
209	20230926	165900	205439212	936	936	936	936	0
210	20230926	165800	205439212	936	936	936	936	0
211	20230926	165700	205439212	936	936	936	936	0
212	20230926	165600	205439212	936	936	936	936	9762
213	20230926	165500	205439212	936	936	936	936	0
214	20230926	165400	205439212	936	936	936	936	0
215	20230926	165300	205439212	936	936	936	936	0
216	20230926	165200	205439212	936	936	936	936	0
217	20230926	165100	205439212	936	936	936	936	0
218	20230926	165000	205439212	936	936	936	936	0
219	20230926	164900	205439212	936	936	936	936	0
220	20230926	164800	205439212	936	936	936	936	0
221	20230926	164700	205439212	936	936	936	936	0
222	20230926	164600	205439212	936	936	936	936	0
223	20230926	164500	205439212	936	936	936	936	0
224	20230926	164400	205439212	936	936	936	936	0
225	20230926	164300	205439212	936	936	936	936	0
226	20230926	164200	205439212	936	936	936	936	0
227	20230926	164100	205439212	936	936	936	936	0
228	20230926	164000	205439212	936	936	936	936	0
229	20230926	163900	205439212	936	936	936	936	0
230	20230926	163800	205439212	936	936	936	936	0
231	20230926	163700	205439212	936	936	936	936	0
232	20230926	163600	205439212	936	936	936	936	0
233	20230926	163500	205439212	936	936	936	936	0
234	20230926	163400	205439212	936	936	936	936	0
235	20230926	163300	205439212	936	936	936	936	0
236	20230926	163200	205439212	936	936	936	936	0
237	20230926	163100	205439212	936	936	936	936	0
238	20230926	163000	205439212	936	936	936	936	0
239	20230926	162900	205439212	936	936	936	936	0
240	20230926	162800	205439212	936	936	936	936	0
241	20230926	162700	205439212	936	936	936	936	0
242	20230926	162600	205439212	936	936	936	936	9762
243	20230926	162500	205439212	936	936	936	936	0
244	20230926	162400	205439212	936	936	936	936	0
245	20230926	162300	205439212	936	936	936	936	0
246	20230926	162200	205439212	936	936	936	936	0
247	20230926	162100	205439212	936	936	936	936	0
248	20230926	162000	205439212	936	936	936	936	0
249	20230926	161900	205439212	936	936	936	936	0
250	20230926	161800	205439212	936	936	936	936	0
251	20230926	161700	205439212	936	936	936	936	0
252	20230926	161600	205439212	936	936	936	936	0
253	20230926	161500	205439212	936	936	936	936	0
254	20230926	161400	205439212	936	936	936	936	0
255	20230926	161300	205439212	936	936	936	936	0
256	20230926	161200	205439212	936	936	936	936	0
257	20230926	161100	205439212	936	936	936	936	0
258	20230926	161000	205439212	936	936	936	936	0
259	20230926	160900	205439212	936	936	936	936	0
260	20230926	160800	205439212	936	936	936	936	0
261	20230926	160700	205439212	936	936	936	936	0
262	20230926	160600	205439212	936	936	936	936	0
263	20230926	160500	205439212	936	936	936	936	0
264	20230926	160400	205439212	936	936	936	936	0
265	20230926	160300	205439212	936	936	936	936	0
266	20230926	160200	205439212	936	936	936	936	0
267	20230926	160100	205439212	936	936	936	936	0
268	20230926	160000	205439212	936	936	936	936	0
269	20230926	155900	205439212	936	936	936	936	0
270	20230926	155800	205439212	936	936	936	936	0
271	20230926	155700	205439212	936	936	936	936	0
272	20230926	155600	205439212	936	936	936	936	9762
273	20230926	155500	205439212	936	936	936	936	0
274	20230926	155400	205439212	936	936	936	936	0
275	20230926	155300	205439212	936	936	936	936	0
276	20230926	155200	205439212	936	936	936	936	0
277	20230926	155100	205439212	936	936	936	936	0
278	20230926	155000	205439212	936	936	936	936	0
279	20230926	154900	205439212	936	936	936	936	0
280	20230926	154800	205439212	936	936	936	936	0
281	20230926	154700	205439212	936	936	936	936	0
282	20230926	154600	205439212	936	936	936	936	0
283	20230926	154500	205439212	936	936	936	936	0
284	20230926	154400	205439212	936	936	936	936	0
285	20230926	154300	205439212	936	936	936	936	0
286	20230926	154200	205439212	936	936	936	936	0
287	20230926	154100	205439212	936	936	936	936	0
288	20230926	154000	205439212	936	936	936	936	0
289	20230926	153900	205439212	936	936	936	936	0
290	20230926	153800	205439212	936	936	936	936	0
291	20230926	153700	205439212	936	936	936	936	0
292	20230926	153600	205439212	936	936	936	936	0
293	20230926	153500	205439212	936	936	936	936	0
294	20230926	153400	205439212	936	936	936	936	0
295	20230926	153300	205439212	936	936	936	936	0
296	20230926	153200	205439212	936	936	936	936	0
297	20230926	153100	205439212	936	936	936	936	0
298	20230926	153000	205439212	936	936	936	936	9762
299	20230926	152900	196301980	929	929	929	929	0
300	20230926	152800	196301980	929	929	929	929	0
301	20230926	152700	196301980	929	929	929	929	0
302	20230926	152600	196301980	929	929	929	929	0
303	20230926	152500	196301980	929	929	929	929	0
304	20230926	152400	196301980	929	929	929	929	0
305	20230926	152300	196301980	929	929	929	929	0
306	20230926	152200	196301980	929	929	929	929	0
307	20230926	152100	196301980	929	929	929	929	0
308	20230926	152000	196301980	929	929	929	929	0
309	20230926	151900	196301980	929	929	929	929	0
310	20230926	151800	196301980	929	929	929	929	0
311	20230926	151700	196301980	929	929	929	929	281
312	20230926	151600	196040931	930	930	930	930	214
313	20230926	151500	195841911	930	930	930	930	0
314	20230926	151400	195841911	930	930	930	930	3
315	20230926	151300	195839121	931	931	931	931	319
316	20230926	151200	195542132	936	936	936	936	0
317	20230926	151100	195542132	936	936	936	936	0
318	20230926	151000	195542132	936	936	936	936	1
319	20230926	150900	195541196	936	936	936	936	1
320	20230926	150800	195540260	924	924	924	924	0
321	20230926	150700	195540260	924	924	924	924	2112
322	20230926	150600	193588772	937	937	937	937	0
323	20230926	150500	193588772	937	937	937	937	0
324	20230926	150400	193588772	937	937	937	937	0
325	20230926	150300	193588772	937	937	937	937	0
326	20230926	150200	193588772	937	937	937	937	0
327	20230926	150100	193588772	937	937	937	937	0
328	20230926	150000	193588772	937	924	937	922	1045
329	20230926	145900	192624923	924	929	938	924	958
330	20230926	145800	191739712	930	930	930	930	0
331	20230926	145700	191739712	930	930	930	930	0
332	20230926	145600	191739712	930	930	930	930	0
333	20230926	145500	191739712	930	930	930	930	0
334	20230926	145400	191739712	930	930	930	930	0
335	20230926	145300	191739712	930	930	930	930	0
336	20230926	145200	191739712	930	930	930	930	0
337	20230926	145100	191739712	930	930	930	930	0
338	20230926	145000	191739712	930	938	938	930	533
339	20230926	144900	191244014	930	930	930	930	0
340	20230926	144800	191244014	930	930	930	930	140
341	20230926	144700	191113814	930	930	930	930	156
342	20230926	144600	190968734	938	937	938	937	20000
343	20230926	144500	172208890	938	938	938	938	0
344	20230926	144400	172208890	938	938	938	938	0
345	20230926	144300	172208890	938	938	938	938	0
346	20230926	144200	172208890	938	938	938	938	5
347	20230926	144100	172204200	938	938	938	938	0
348	20230926	144000	172204200	938	938	938	938	4
349	20230926	143900	172200448	938	938	938	938	0
350	20230926	143800	172200448	938	938	938	938	0
351	20230926	143700	172200448	938	938	938	938	1
352	20230926	143600	172199510	938	938	938	938	0
353	20230926	143500	172199510	938	938	938	938	0
354	20230926	143400	172199510	938	938	938	938	0
355	20230926	143300	172199510	938	938	938	938	0
356	20230926	143200	172199510	938	938	938	938	0
357	20230926	143100	172199510	938	938	938	938	0
358	20230926	143000	172199510	938	938	938	938	0
359	20230926	142900	172199510	938	938	938	938	172
360	20230926	142800	172038174	938	938	938	938	1
361	20230926	142700	172037236	938	938	938	938	0
362	20230926	142600	172037236	938	938	938	938	0
363	20230926	142500	172037236	938	938	938	938	0
364	20230926	142400	172037236	938	938	938	938	29
365	20230926	142300	172010034	938	938	938	938	0
366	20230926	142200	172010034	938	938	938	938	128
367	20230926	142100	171889970	938	938	938	938	0
368	20230926	142000	171889970	938	938	938	938	0
369	20230926	141900	171889970	938	938	938	938	0
370	20230926	141800	171889970	938	938	938	938	0
371	20230926	141700	171889970	938	938	938	938	0
372	20230926	141600	171889970	938	938	938	938	300
373	20230926	141500	171608570	938	938	938	938	0
374	20230926	141400	171608570	938	938	938	938	0
375	20230926	141300	171608570	938	938	938	938	0
376	20230926	141200	171608570	938	938	938	938	0
377	20230926	141100	171608570	938	938	938	938	0
378	20230926	141000	171608570	938	938	938	938	0
379	20230926	140900	171608570	938	938	938	938	0
380	20230926	140800	171608570	938	937	938	937	5000
381	20230926	140700	166919260	937	937	937	937	0
382	20230926	140600	166919260	937	937	937	937	0
383	20230926	140500	166919260	937	937	937	937	0
384	20230926	140400	166919260	937	937	937	937	0
385	20230926	140300	166919260	937	937	937	937	0
386	20230926	140200	166919260	937	937	937	937	5
387	20230926	140100	166914575	926	926	926	926	0
388	20230926	140000	166914575	926	926	926	926	0
389	20230926	135900	166914575	926	926	926	926	200
390	20230926	135800	166729375	932	932	932	932	172
391	20230926	135700	166569071	932	926	932	926	74
392	20230926	135600	166500517	932	926	932	926	4801
393	20230926	135500	162054701	932	932	932	932	3
394	20230926	135400	162051905	931	931	931	931	1500
395	20230926	135300	160655405	931	931	931	931	0
396	20230926	135200	160655405	931	931	931	931	0
397	20230926	135100	160655405	931	931	931	931	1502
398	20230926	135000	159257043	934	934	934	934	0
399	20230926	134900	159257043	934	934	934	934	0
400	20230926	134800	159257043	934	934	934	934	0
401	20230926	134700	159257043	934	934	934	934	0
402	20230926	134600	159257043	934	934	934	934	0
403	20230926	134500	159257043	934	934	934	934	0
404	20230926	134400	159257043	934	934	934	934	0
405	20230926	134300	159257043	934	934	934	934	0
406	20230926	134200	159257043	934	934	934	934	0
407	20230926	134100	159257043	934	934	934	934	0
408	20230926	134000	159257043	934	934	934	934	9
409	20230926	133900	159248637	934	934	934	934	2
410	20230926	133800	159246769	919	920	920	919	2200
411	20230926	133700	157224068	930	930	930	930	922
412	20230926	133600	156366608	930	930	930	930	0
413	20230926	133500	156366608	930	930	930	930	0
414	20230926	133400	156366608	930	930	930	930	80
415	20230926	133300	156292208	935	935	935	935	0
416	20230926	133200	156292208	935	935	935	935	0
417	20230926	133100	156292208	935	935	935	935	0
418	20230926	133000	156292208	935	935	935	935	1
419	20230926	132900	156291273	917	917	917	917	0
420	20230926	132800	156291273	917	917	917	917	0
421	20230926	132700	156291273	917	917	917	917	1000
422	20230926	132600	155374273	916	916	916	916	0
423	20230926	132500	155374273	916	916	916	916	0
424	20230926	132400	155374273	916	930	930	916	10000
425	20230926	132300	146133829	930	930	930	930	0
426	20230926	132200	146133829	930	930	930	930	3
427	20230926	132100	146131039	938	938	938	938	0
428	20230926	132000	146131039	938	938	938	938	0
429	20230926	131900	146131039	938	938	938	938	0
430	20230926	131800	146131039	938	938	938	938	2
431	20230926	131700	146129163	930	930	930	930	0
432	20230926	131600	146129163	930	930	930	930	0
433	20230926	131500	146129163	930	930	930	930	0
434	20230926	131400	146129163	930	930	930	930	100
435	20230926	131300	146036163	930	930	930	930	0
436	20230926	131200	146036163	930	930	930	930	200
437	20230926	131100	145850163	938	938	938	938	0
438	20230926	131000	145850163	938	938	938	938	0
439	20230926	130900	145850163	938	938	938	938	1
440	20230926	130800	145849225	930	930	930	930	13
441	20230926	130700	145837135	930	931	931	930	23032
442	20230926	130600	124414490	938	938	938	938	0
443	20230926	130500	124414490	938	938	938	938	1
444	20230926	130400	124413552	930	930	930	930	633
445	20230926	130300	123824862	931	931	931	931	0
446	20230926	130200	123824862	931	931	931	931	227
447	20230926	130100	123613525	931	931	931	931	2
448	20230926	130000	123611663	938	938	938	938	10
449	20230926	125900	123602283	938	938	938	938	0
450	20230926	125800	123602283	938	938	938	938	1
451	20230926	125700	123601345	930	930	930	930	0
452	20230926	125600	123601345	930	930	930	930	7
453	20230926	125500	123594835	931	936	936	931	1059
454	20230926	125400	122608437	938	938	938	938	0
455	20230926	125300	122608437	938	938	938	938	0
456	20230926	125200	122608437	938	938	938	938	0
457	20230926	125100	122608437	938	938	938	938	0
458	20230926	125000	122608437	938	938	938	938	0
459	20230926	124900	122608437	938	938	938	938	10
460	20230926	124800	122599057	940	940	940	940	0
461	20230926	124700	122599057	940	940	940	940	0
462	20230926	124600	122599057	940	940	940	940	0
463	20230926	124500	122599057	940	940	940	940	0
464	20230926	124400	122599057	940	940	940	940	0
465	20230926	124300	122599057	940	940	940	940	0
466	20230926	124200	122599057	940	940	940	940	4598
467	20230926	124100	118276937	940	940	940	940	0
468	20230926	124000	118276937	940	940	940	940	1100
469	20230926	123900	117242937	940	940	940	940	0
470	20230926	123800	117242937	940	940	940	940	1
471	20230926	123700	117241997	930	930	930	930	0
472	20230926	123600	117241997	930	930	930	930	0
473	20230926	123500	117241997	930	930	930	930	0
474	20230926	123400	117241997	930	933	933	930	1534
475	20230926	123300	115814685	940	940	940	940	0
476	20230926	123200	115814685	940	940	940	940	105
477	20230926	123100	115715985	942	942	942	942	0
478	20230926	123000	115715985	942	942	942	942	0
479	20230926	122900	115715985	942	942	942	942	0
480	20230926	122800	115715985	942	942	942	942	0
481	20230926	122700	115715985	942	942	942	942	0
482	20230926	122600	115715985	942	942	942	942	0
483	20230926	122500	115715985	942	942	942	942	0
484	20230926	122400	115715985	942	942	942	942	9
485	20230926	122300	115707507	942	942	942	942	0
486	20230926	122200	115707507	942	942	942	942	1
487	20230926	122100	115706565	942	941	942	941	4557
488	20230926	122000	111418116	940	940	941	940	12192
489	20230926	121900	99957635	940	940	940	940	0
490	20230926	121800	99957635	940	930	940	930	943
491	20230926	121700	99080545	940	940	940	940	0
492	20230926	121600	99080545	940	940	940	940	119
493	20230926	121500	98968685	940	940	940	940	0
494	20230926	121400	98968685	940	940	940	940	1000
495	20230926	121300	98028685	940	940	940	940	1000
496	20230926	121200	97088685	940	940	940	940	0
497	20230926	121100	97088685	940	940	940	940	0
498	20230926	121000	97088685	940	940	940	940	0
499	20230926	120900	97088685	940	940	940	940	0
500	20230926	120800	97088685	940	940	940	940	0
501	20230926	120700	97088685	940	940	940	940	0
502	20230926	120600	97088685	940	940	940	940	0
503	20230926	120500	97088685	940	940	940	940	0
504	20230926	120400	97088685	940	940	940	940	0
505	20230926	120300	97088685	940	940	940	940	0
506	20230926	120200	97088685	940	940	940	940	0
507	20230926	120100	97088685	940	940	940	940	0
508	20230926	120000	97088685	940	940	940	940	0
509	20230926	115900	97088685	940	940	940	940	0
510	20230926	115800	97088685	940	940	940	940	0
511	20230926	115700	97088685	940	940	940	940	0
512	20230926	115600	97088685	940	940	940	940	0
513	20230926	115500	97088685	940	940	940	940	0
514	20230926	115400	97088685	940	940	940	940	0
515	20230926	115300	97088685	940	940	940	940	0
516	20230926	115200	97088685	940	940	940	940	0
517	20230926	115100	97088685	940	940	940	940	0
518	20230926	115000	97088685	940	940	940	940	0
519	20230926	114900	97088685	940	940	940	940	0
520	20230926	114800	97088685	940	940	940	940	0
521	20230926	114700	97088685	940	940	940	940	300
522	20230926	114600	96806685	940	940	940	940	0
523	20230926	114500	96806685	940	941	941	940	2973
524	20230926	114400	94012064	940	937	941	937	17029
525	20230926	114300	78005689	937	937	937	937	0
526	20230926	114200	78005689	937	937	937	937	0
527	20230926	114100	78005689	937	937	937	937	0
528	20230926	114000	78005689	937	937	937	937	0
529	20230926	113900	78005689	937	937	937	937	32
530	20230926	113800	77975705	938	938	938	938	0
531	20230926	113700	77975705	938	938	938	938	0
532	20230926	113600	77975705	938	938	938	938	0
533	20230926	113500	77975705	938	938	938	938	0
534	20230926	113400	77975705	938	938	938	938	0
535	20230926	113300	77975705	938	938	938	938	0
536	20230926	113200	77975705	938	938	938	938	0
537	20230926	113100	77975705	938	938	938	938	0
538	20230926	113000	77975705	938	938	938	938	0
539	20230926	112900	77975705	938	938	938	938	0
540	20230926	112800	77975705	938	938	938	938	0
541	20230926	112700	77975705	938	938	938	938	0
542	20230926	112600	77975705	938	938	938	938	0
543	20230926	112500	77975705	938	938	938	938	0
544	20230926	112400	77975705	938	938	938	938	5
545	20230926	112300	77971015	938	938	938	938	0
546	20230926	112200	77971015	938	938	938	938	0
547	20230926	112100	77971015	938	938	938	938	0
548	20230926	112000	77971015	938	938	938	938	0
549	20230926	111900	77971015	938	938	938	938	0
550	20230926	111800	77971015	938	938	938	938	0
551	20230926	111700	77971015	938	938	938	938	8
552	20230926	111600	77963511	938	938	938	938	0
553	20230926	111500	77963511	938	938	938	938	0
554	20230926	111400	77963511	938	938	938	938	0
555	20230926	111300	77963511	938	938	938	938	0
556	20230926	111200	77963511	938	938	938	938	0
557	20230926	111100	77963511	938	936	938	936	182
558	20230926	111000	77793011	938	938	938	938	0
559	20230926	110900	77793011	938	938	938	938	0
560	20230926	110800	77793011	938	938	938	938	0
561	20230926	110700	77793011	938	938	938	938	0
562	20230926	110600	77793011	938	938	938	938	0
563	20230926	110500	77793011	938	938	938	938	0
564	20230926	110400	77793011	938	938	938	938	12
565	20230926	110300	77781755	938	923	938	923	127
566	20230926	110200	77664504	938	938	938	938	0
567	20230926	110100	77664504	938	938	938	938	3
568	20230926	110000	77661690	941	941	941	941	0
569	20230926	105900	77661690	941	941	941	941	0
570	20230926	105800	77661690	941	941	941	941	0
571	20230926	105700	77661690	941	941	941	941	0
572	20230926	105600	77661690	941	941	941	941	0
573	20230926	105500	77661690	941	941	941	941	0
574	20230926	105400	77661690	941	941	941	941	0
575	20230926	105300	77661690	941	941	941	941	1
576	20230926	105200	77660749	938	936	938	936	167
577	20230926	105100	77504159	936	936	936	936	121
578	20230926	105000	77390903	936	936	936	936	1
579	20230926	104900	77389967	921	921	921	921	300
580	20230926	104800	77113667	938	938	938	938	0
581	20230926	104700	77113667	938	938	938	938	0
582	20230926	104600	77113667	938	938	938	938	0
583	20230926	104500	77113667	938	938	938	938	0
584	20230926	104400	77113667	938	938	938	938	0
585	20230926	104300	77113667	938	938	938	938	0
586	20230926	104200	77113667	938	938	938	938	0
587	20230926	104100	77113667	938	938	938	938	0
588	20230926	104000	77113667	938	938	938	938	0
589	20230926	103900	77113667	938	938	938	938	0
590	20230926	103800	77113667	938	938	938	938	0
591	20230926	103700	77113667	938	938	938	938	0
592	20230926	103600	77113667	938	938	938	938	0
593	20230926	103500	77113667	938	940	940	938	7916
594	20230926	103400	69686513	940	939	943	939	2028
595	20230926	103300	67781178	939	938	939	938	4001
596	20230926	103200	64028239	938	938	938	938	0
597	20230926	103100	64028239	938	938	938	938	0
598	20230926	103000	64028239	938	937	938	937	1508
599	20230926	102900	62615235	934	932	934	932	9307
600	20230926	102800	53926938	932	932	932	932	10
601	20230926	102700	53917618	933	933	933	933	0
602	20230926	102600	53917618	933	933	933	933	0
603	20230926	102500	53917618	933	933	933	933	0
604	20230926	102400	53917618	933	933	933	933	0
605	20230926	102300	53917618	933	933	933	933	0
606	20230926	102200	53917618	933	933	933	933	0
607	20230926	102100	53917618	933	933	933	933	8
608	20230926	102000	53910154	934	934	934	934	0
609	20230926	101900	53910154	934	934	934	934	0
610	20230926	101800	53910154	934	934	934	934	0
611	20230926	101700	53910154	934	934	934	934	100
612	20230926	101600	53816754	934	934	934	934	6
613	20230926	101500	53811150	934	934	934	934	14509
614	20230926	101400	40259744	934	929	934	929	7545
615	20230926	101300	33228301	929	929	929	929	390
616	20230926	101200	32865991	929	929	929	929	0
617	20230926	101100	32865991	929	929	929	929	0
618	20230926	101000	32865991	929	929	929	929	0
619	20230926	100900	32865991	929	929	929	929	0
620	20230926	100800	32865991	929	929	929	929	1
621	20230926	100700	32865062	929	910	929	910	690
622	20230926	100600	32236805	930	930	930	930	500
623	20230926	100500	31771805	933	933	933	933	0
624	20230926	100400	31771805	933	933	933	933	0
625	20230926	100300	31771805	933	933	933	933	0
626	20230926	100200	31771805	933	933	933	933	0
627	20230926	100100	31771805	933	933	933	906	502
628	20230926	100000	31316939	905	905	905	905	0
629	20230926	095900	31316939	905	905	933	905	8
630	20230926	095800	31309671	933	933	933	933	100
631	20230926	095700	31216371	933	930	933	930	2481
632	20230926	095600	28901898	933	908	933	905	11467
633	20230926	095500	18430299	932	932	932	932	0
634	20230926	095400	18430299	932	933	933	932	821
635	20230926	095300	17665076	934	933	934	933	971
636	20230926	095200	16758632	932	932	933	932	2100
637	20230926	095100	14799602	933	929	934	929	4100
638	20230926	095000	10980697	929	907	929	907	3802
639	20230926	094900	7526059	906	903	906	903	3789
640	20230926	094800	4095592	897	896	897	896	668
641	20230926	094700	3496496	897	897	897	897	62
642	20230926	094600	3440882	897	897	897	897	50
643	20230926	094500	3396032	897	897	897	897	0
644	20230926	094400	3396032	897	897	897	897	0
645	20230926	094300	3396032	897	897	897	897	0
646	20230926	094200	3396032	897	897	897	897	157
647	20230926	094100	3255203	897	897	897	897	1
648	20230926	094000	3254306	897	897	897	897	42
649	20230926	093900	3216632	897	897	897	897	0
650	20230926	093800	3216632	897	895	897	895	301
651	20230926	093700	2946641	895	896	896	895	67
652	20230926	093600	2886659	896	896	896	896	0
653	20230926	093500	2886659	896	896	896	896	0
654	20230926	093400	2886659	896	896	896	896	100
655	20230926	093300	2797059	896	895	896	895	83
656	20230926	093200	2722731	896	896	896	896	0
657	20230926	093100	2722731	896	896	896	896	0
658	20230926	093000	2722731	896	896	896	896	400
659	20230926	092900	2364331	883	883	883	883	0
660	20230926	092800	2364331	883	883	883	883	300
661	20230926	092700	2099431	896	883	896	883	171
662	20230926	092600	1948425	883	883	883	883	0
663	20230926	092500	1948425	883	896	896	883	466
664	20230926	092400	1536661	896	896	896	896	300
665	20230926	092300	1267861	897	897	897	897	0
666	20230926	092200	1267861	897	897	897	897	6
667	20230926	092100	1262479	897	895	897	895	80
668	20230926	092000	1190729	896	896	896	896	0
669	20230926	091900	1190729	896	896	896	896	85
670	20230926	091800	1114569	897	897	897	897	0
671	20230926	091700	1114569	897	897	897	897	0
672	20230926	091600	1114569	897	897	897	897	30
673	20230926	091500	1087659	897	896	897	896	101
674	20230926	091400	997162	896	896	896	896	0
675	20230926	091300	997162	896	896	896	896	0
676	20230926	091200	997162	896	896	896	896	0
677	20230926	091100	997162	896	896	896	896	0
678	20230926	091000	997162	896	896	896	896	0
679	20230926	090900	997162	896	896	896	896	0
680	20230926	090800	997162	896	896	896	896	0
681	20230926	090700	997162	896	896	896	896	0
682	20230926	090600	997162	896	896	896	896	0
683	20230926	090500	997162	896	896	896	896	0
684	20230926	090400	997162	896	896	896	896	1
685	20230926	090300	996266	896	896	896	896	0
686	20230926	090200	996266	896	896	896	896	0
687	20230926	090100	996266	896	896	896	896	0
688	20230926	090000	996266	896	897	897	896	1111