KissMeData/208710/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	201700	140150845	954	954	954	954	6029
3	20230927	201600	140150845	954	954	954	954	0
4	20230927	201500	140150845	954	954	954	954	0
5	20230927	201400	140150845	954	954	954	954	0
6	20230927	201300	140150845	954	954	954	954	0
7	20230927	201200	140150845	954	954	954	954	0
8	20230927	201100	140150845	954	954	954	954	0
9	20230927	201000	140150845	954	954	954	954	0
10	20230927	200900	140150845	954	954	954	954	0
11	20230927	200800	140150845	954	954	954	954	0
12	20230927	200700	140150845	954	954	954	954	0
13	20230927	200600	140150845	954	954	954	954	0
14	20230927	200500	140150845	954	954	954	954	0
15	20230927	200400	140150845	954	954	954	954	0
16	20230927	200300	140150845	954	954	954	954	0
17	20230927	200200	140150845	954	954	954	954	0
18	20230927	200100	140150845	954	954	954	954	0
19	20230927	200000	140150845	954	954	954	954	0
20	20230927	195900	140150845	954	954	954	954	0
21	20230927	195800	140150845	954	954	954	954	0
22	20230927	195700	140150845	954	954	954	954	0
23	20230927	195600	140150845	954	954	954	954	0
24	20230927	195500	140150845	954	954	954	954	0
25	20230927	195400	140150845	954	954	954	954	0
26	20230927	195300	140150845	954	954	954	954	0
27	20230927	195200	140150845	954	954	954	954	0
28	20230927	195100	140150845	954	954	954	954	0
29	20230927	195000	140150845	954	954	954	954	0
30	20230927	194900	140150845	954	954	954	954	0
31	20230927	194800	140150845	954	954	954	954	0
32	20230927	194700	140150845	954	954	954	954	6029
33	20230927	194600	140150845	954	954	954	954	0
34	20230927	194500	140150845	954	954	954	954	0
35	20230927	194400	140150845	954	954	954	954	0
36	20230927	194300	140150845	954	954	954	954	0
37	20230927	194200	140150845	954	954	954	954	0
38	20230927	194100	140150845	954	954	954	954	0
39	20230927	194000	140150845	954	954	954	954	0
40	20230927	193900	140150845	954	954	954	954	0
41	20230927	193800	140150845	954	954	954	954	0
42	20230927	193700	140150845	954	954	954	954	0
43	20230927	193600	140150845	954	954	954	954	0
44	20230927	193500	140150845	954	954	954	954	0
45	20230927	193400	140150845	954	954	954	954	0
46	20230927	193300	140150845	954	954	954	954	0
47	20230927	193200	140150845	954	954	954	954	0
48	20230927	193100	140150845	954	954	954	954	0
49	20230927	193000	140150845	954	954	954	954	0
50	20230927	192900	140150845	954	954	954	954	0
51	20230927	192800	140150845	954	954	954	954	0
52	20230927	192700	140150845	954	954	954	954	0
53	20230927	192600	140150845	954	954	954	954	0
54	20230927	192500	140150845	954	954	954	954	0
55	20230927	192400	140150845	954	954	954	954	0
56	20230927	192300	140150845	954	954	954	954	0
57	20230927	192200	140150845	954	954	954	954	0
58	20230927	192100	140150845	954	954	954	954	0
59	20230927	192000	140150845	954	954	954	954	0
60	20230927	191900	140150845	954	954	954	954	0
61	20230927	191800	140150845	954	954	954	954	0
62	20230927	191700	140150845	954	954	954	954	6029
63	20230927	191600	140150845	954	954	954	954	0
64	20230927	191500	140150845	954	954	954	954	0
65	20230927	191400	140150845	954	954	954	954	0
66	20230927	191300	140150845	954	954	954	954	0
67	20230927	191200	140150845	954	954	954	954	0
68	20230927	191100	140150845	954	954	954	954	0
69	20230927	191000	140150845	954	954	954	954	0
70	20230927	190900	140150845	954	954	954	954	0
71	20230927	190800	140150845	954	954	954	954	0
72	20230927	190700	140150845	954	954	954	954	0
73	20230927	190600	140150845	954	954	954	954	0
74	20230927	190500	140150845	954	954	954	954	0
75	20230927	190400	140150845	954	954	954	954	0
76	20230927	190300	140150845	954	954	954	954	0
77	20230927	190200	140150845	954	954	954	954	0
78	20230927	190100	140150845	954	954	954	954	0
79	20230927	190000	140150845	954	954	954	954	0
80	20230927	185900	140150845	954	954	954	954	0
81	20230927	185800	140150845	954	954	954	954	0
82	20230927	185700	140150845	954	954	954	954	0
83	20230927	185600	140150845	954	954	954	954	0
84	20230927	185500	140150845	954	954	954	954	0
85	20230927	185400	140150845	954	954	954	954	0
86	20230927	185300	140150845	954	954	954	954	0
87	20230927	185200	140150845	954	954	954	954	0
88	20230927	185100	140150845	954	954	954	954	0
89	20230927	185000	140150845	954	954	954	954	0
90	20230927	184900	140150845	954	954	954	954	0
91	20230927	184800	140150845	954	954	954	954	0
92	20230927	184700	140150845	954	954	954	954	6029
93	20230927	184600	140150845	954	954	954	954	0
94	20230927	184500	140150845	954	954	954	954	0
95	20230927	184400	140150845	954	954	954	954	0
96	20230927	184300	140150845	954	954	954	954	0
97	20230927	184200	140150845	954	954	954	954	0
98	20230927	184100	140150845	954	954	954	954	0
99	20230927	184000	140150845	954	954	954	954	0
100	20230927	183900	140150845	954	954	954	954	0
101	20230927	183800	140150845	954	954	954	954	0
102	20230927	183700	140150845	954	954	954	954	0
103	20230927	183600	140150845	954	954	954	954	0
104	20230927	183500	140150845	954	954	954	954	0
105	20230927	183400	140150845	954	954	954	954	0
106	20230927	183300	140150845	954	954	954	954	0
107	20230927	183200	140150845	954	954	954	954	0
108	20230927	183100	140150845	954	954	954	954	0
109	20230927	183000	140150845	954	954	954	954	0
110	20230927	182900	140150845	954	954	954	954	0
111	20230927	182800	140150845	954	954	954	954	0
112	20230927	182700	140150845	954	954	954	954	0
113	20230927	182600	140150845	954	954	954	954	0
114	20230927	182500	140150845	954	954	954	954	0
115	20230927	182400	140150845	954	954	954	954	0
116	20230927	182300	140150845	954	954	954	954	0
117	20230927	182200	140150845	954	954	954	954	0
118	20230927	182100	140150845	954	954	954	954	0
119	20230927	182000	140150845	954	954	954	954	0
120	20230927	181900	140150845	954	954	954	954	0
121	20230927	181800	140150845	954	954	954	954	0
122	20230927	181700	140150845	954	954	954	954	6029
123	20230927	181600	140150845	954	954	954	954	0
124	20230927	181500	140150845	954	954	954	954	0
125	20230927	181400	140150845	954	954	954	954	0
126	20230927	181300	140150845	954	954	954	954	0
127	20230927	181200	140150845	954	954	954	954	0
128	20230927	181100	140150845	954	954	954	954	0
129	20230927	181000	140150845	954	954	954	954	0
130	20230927	180900	140150845	954	954	954	954	0
131	20230927	180800	140150845	954	954	954	954	0
132	20230927	180700	140150845	954	954	954	954	0
133	20230927	180600	140150845	954	954	954	954	0
134	20230927	180500	140150845	954	954	954	954	0
135	20230927	180400	140150845	954	954	954	954	0
136	20230927	180300	140150845	954	954	954	954	0
137	20230927	180200	140150845	954	954	954	954	0
138	20230927	180100	140150845	954	954	954	954	0
139	20230927	180000	140150845	954	954	954	954	0
140	20230927	175900	140150845	954	954	954	954	0
141	20230927	175800	140150845	954	954	954	954	0
142	20230927	175700	140150845	954	954	954	954	0
143	20230927	175600	140150845	954	954	954	954	0
144	20230927	175500	140150845	954	954	954	954	0
145	20230927	175400	140150845	954	954	954	954	0
146	20230927	175300	140150845	954	954	954	954	0
147	20230927	175200	140150845	954	954	954	954	0
148	20230927	175100	140150845	954	954	954	954	0
149	20230927	175000	140150845	954	954	954	954	0
150	20230927	174900	140150845	954	954	954	954	0
151	20230927	174800	140150845	954	954	954	954	0
152	20230927	174700	140150845	954	954	954	954	6029
153	20230927	174600	140150845	954	954	954	954	0
154	20230927	174500	140150845	954	954	954	954	0
155	20230927	174400	140150845	954	954	954	954	0
156	20230927	174300	140150845	954	954	954	954	0
157	20230927	174200	140150845	954	954	954	954	0
158	20230927	174100	140150845	954	954	954	954	0
159	20230927	174000	140150845	954	954	954	954	0
160	20230927	173900	140150845	954	954	954	954	0
161	20230927	173800	140150845	954	954	954	954	0
162	20230927	173700	140150845	954	954	954	954	0
163	20230927	173600	140150845	954	954	954	954	0
164	20230927	173500	140150845	954	954	954	954	0
165	20230927	173400	140150845	954	954	954	954	0
166	20230927	173300	140150845	954	954	954	954	0
167	20230927	173200	140150845	954	954	954	954	0
168	20230927	173100	140150845	954	954	954	954	0
169	20230927	173000	140150845	954	954	954	954	0
170	20230927	172900	140150845	954	954	954	954	0
171	20230927	172800	140150845	954	954	954	954	0
172	20230927	172700	140150845	954	954	954	954	0
173	20230927	172600	140150845	954	954	954	954	0
174	20230927	172500	140150845	954	954	954	954	0
175	20230927	172400	140150845	954	954	954	954	0
176	20230927	172300	140150845	954	954	954	954	0
177	20230927	172200	140150845	954	954	954	954	0
178	20230927	172100	140150845	954	954	954	954	0
179	20230927	172000	140150845	954	954	954	954	0
180	20230927	171900	140150845	954	954	954	954	0
181	20230927	171800	140150845	954	954	954	954	0
182	20230927	171700	140150845	954	954	954	954	6029
183	20230927	171600	140150845	954	954	954	954	0
184	20230927	171500	140150845	954	954	954	954	0
185	20230927	171400	140150845	954	954	954	954	0
186	20230927	171300	140150845	954	954	954	954	0
187	20230927	171200	140150845	954	954	954	954	0
188	20230927	171100	140150845	954	954	954	954	0
189	20230927	171000	140150845	954	954	954	954	0
190	20230927	170900	140150845	954	954	954	954	0
191	20230927	170800	140150845	954	954	954	954	0
192	20230927	170700	140150845	954	954	954	954	0
193	20230927	170600	140150845	954	954	954	954	0
194	20230927	170500	140150845	954	954	954	954	0
195	20230927	170400	140150845	954	954	954	954	0
196	20230927	170300	140150845	954	954	954	954	0
197	20230927	170200	140150845	954	954	954	954	0
198	20230927	170100	140150845	954	954	954	954	0
199	20230927	170000	140150845	954	954	954	954	0
200	20230927	165900	140150845	954	954	954	954	0
201	20230927	165800	140150845	954	954	954	954	0
202	20230927	165700	140150845	954	954	954	954	0
203	20230927	165600	140150845	954	954	954	954	0
204	20230927	165500	140150845	954	954	954	954	0
205	20230927	165400	140150845	954	954	954	954	0
206	20230927	165300	140150845	954	954	954	954	0
207	20230927	165200	140150845	954	954	954	954	0
208	20230927	165100	140150845	954	954	954	954	0
209	20230927	165000	140150845	954	954	954	954	0
210	20230927	164900	140150845	954	954	954	954	0
211	20230927	164800	140150845	954	954	954	954	0
212	20230927	164700	140150845	954	954	954	954	6029
213	20230927	164600	140150845	954	954	954	954	0
214	20230927	164500	140150845	954	954	954	954	0
215	20230927	164400	140150845	954	954	954	954	0
216	20230927	164300	140150845	954	954	954	954	0
217	20230927	164200	140150845	954	954	954	954	0
218	20230927	164100	140150845	954	954	954	954	0
219	20230927	164000	140150845	954	954	954	954	0
220	20230927	163900	140150845	954	954	954	954	0
221	20230927	163800	140150845	954	954	954	954	0
222	20230927	163700	140150845	954	954	954	954	0
223	20230927	163600	140150845	954	954	954	954	0
224	20230927	163500	140150845	954	954	954	954	0
225	20230927	163400	140150845	954	954	954	954	0
226	20230927	163300	140150845	954	954	954	954	0
227	20230927	163200	140150845	954	954	954	954	0
228	20230927	163100	140150845	954	954	954	954	0
229	20230927	163000	140150845	954	954	954	954	0
230	20230927	162900	140150845	954	954	954	954	0
231	20230927	162800	140150845	954	954	954	954	0
232	20230927	162700	140150845	954	954	954	954	0
233	20230927	162600	140150845	954	954	954	954	0
234	20230927	162500	140150845	954	954	954	954	0
235	20230927	162400	140150845	954	954	954	954	0
236	20230927	162300	140150845	954	954	954	954	0
237	20230927	162200	140150845	954	954	954	954	0
238	20230927	162100	140150845	954	954	954	954	0
239	20230927	162000	140150845	954	954	954	954	0
240	20230927	161900	140150845	954	954	954	954	0
241	20230927	161800	140150845	954	954	954	954	0
242	20230927	161700	140150845	954	954	954	954	6029
243	20230927	161600	140150845	954	954	954	954	0
244	20230927	161500	140150845	954	954	954	954	0
245	20230927	161400	140150845	954	954	954	954	0
246	20230927	161300	140150845	954	954	954	954	0
247	20230927	161200	140150845	954	954	954	954	0
248	20230927	161100	140150845	954	954	954	954	0
249	20230927	161000	140150845	954	954	954	954	0
250	20230927	160900	140150845	954	954	954	954	0
251	20230927	160800	140150845	954	954	954	954	0
252	20230927	160700	140150845	954	954	954	954	0
253	20230927	160600	140150845	954	954	954	954	0
254	20230927	160500	140150845	954	954	954	954	0
255	20230927	160400	140150845	954	954	954	954	0
256	20230927	160300	140150845	954	954	954	954	0
257	20230927	160200	140150845	954	954	954	954	0
258	20230927	160100	140150845	954	954	954	954	0
259	20230927	160000	140150845	954	954	954	954	0
260	20230927	155900	140150845	954	954	954	954	0
261	20230927	155800	140150845	954	954	954	954	0
262	20230927	155700	140150845	954	954	954	954	0
263	20230927	155600	140150845	954	954	954	954	0
264	20230927	155500	140150845	954	954	954	954	0
265	20230927	155400	140150845	954	954	954	954	0
266	20230927	155300	140150845	954	954	954	954	0
267	20230927	155200	140150845	954	954	954	954	0
268	20230927	155100	140150845	954	954	954	954	0
269	20230927	155000	140150845	954	954	954	954	0
270	20230927	154900	140150845	954	954	954	954	0
271	20230927	154800	140150845	954	954	954	954	0
272	20230927	154700	140150845	954	954	954	954	6029
273	20230927	154600	140150845	954	954	954	954	0
274	20230927	154500	140150845	954	954	954	954	0
275	20230927	154400	140150845	954	954	954	954	0
276	20230927	154300	140150845	954	954	954	954	0
277	20230927	154200	140150845	954	954	954	954	0
278	20230927	154100	140150845	954	954	954	954	0
279	20230927	154000	140150845	954	954	954	954	0
280	20230927	153900	140150845	954	954	954	954	0
281	20230927	153800	140150845	954	954	954	954	0
282	20230927	153700	140150845	954	954	954	954	0
283	20230927	153600	140150845	954	954	954	954	0
284	20230927	153500	140150845	954	954	954	954	0
285	20230927	153400	140150845	954	954	954	954	0
286	20230927	153300	140150845	954	954	954	954	0
287	20230927	153200	140150845	954	954	954	954	0
288	20230927	153100	140150845	954	954	954	954	0
289	20230927	153000	140150845	954	954	954	954	6029
290	20230927	152900	134399179	959	959	959	959	0
291	20230927	152800	134399179	959	959	959	959	0
292	20230927	152700	134399179	959	959	959	959	0
293	20230927	152600	134399179	959	959	959	959	0
294	20230927	152500	134399179	959	959	959	959	0
295	20230927	152400	134399179	959	959	959	959	0
296	20230927	152300	134399179	959	959	959	959	0
297	20230927	152200	134399179	959	959	959	959	0
298	20230927	152100	134399179	959	959	959	959	0
299	20230927	152000	134399179	959	959	959	959	0
300	20230927	151900	134399179	959	959	959	959	300
301	20230927	151800	134111479	961	961	961	961	96
302	20230927	151700	134019223	961	961	961	961	30
303	20230927	151600	133990393	961	961	961	961	1030
304	20230927	151500	133000563	960	960	960	960	2030
305	20230927	151400	131051763	959	959	959	959	2030
306	20230927	151300	129104993	959	958	959	958	824
307	20230927	151200	128314888	959	959	959	959	30
308	20230927	151100	128286118	959	959	959	959	38
309	20230927	151000	128249676	959	959	959	959	30
310	20230927	150900	128220906	959	959	959	959	30
311	20230927	150800	128192136	959	959	959	959	30
312	20230927	150700	128163366	959	959	959	959	30
313	20230927	150600	128134596	959	959	959	959	34
314	20230927	150500	128101990	959	959	959	959	30
315	20230927	150400	128073220	959	959	959	959	40
316	20230927	150300	128034860	959	959	959	959	30
317	20230927	150200	128006090	959	959	959	959	30
318	20230927	150100	127977320	959	959	959	959	234
319	20230927	150000	127752914	959	959	959	959	30
320	20230927	145900	127724144	959	959	959	959	30
321	20230927	145800	127695374	959	959	959	959	30
322	20230927	145700	127666604	958	958	958	958	4430
323	20230927	145600	123422664	958	958	958	958	30
324	20230927	145500	123393924	958	958	958	958	40
325	20230927	145400	123355604	958	958	958	958	30
326	20230927	145300	123326864	958	958	958	958	30
327	20230927	145200	123298124	959	959	959	959	30
328	20230927	145100	123269354	959	959	959	959	31
329	20230927	145000	123239625	959	959	959	959	80
330	20230927	144900	123162905	959	957	959	957	1358
331	20230927	144800	121862119	957	956	957	956	40
332	20230927	144700	121823849	957	957	957	957	1045
333	20230927	144600	120823784	957	957	957	957	30
334	20230927	144500	120795074	957	958	958	957	530
335	20230927	144400	120287834	958	958	958	958	130
336	20230927	144300	120163294	958	958	958	958	68
337	20230927	144200	120098150	958	958	958	958	30
338	20230927	144100	120069410	958	956	958	956	139
339	20230927	144000	119936338	958	957	958	957	3438
340	20230927	143900	116646167	957	957	957	957	3264
341	20230927	143800	113522519	957	957	957	957	2630
342	20230927	143700	111005609	955	957	957	955	804
343	20230927	143600	110237723	957	957	957	957	30
344	20230927	143500	110209013	957	957	957	957	30
345	20230927	143400	110180303	957	957	957	957	31
346	20230927	143300	110150636	957	957	957	957	30
347	20230927	143200	110121926	957	957	957	957	30
348	20230927	143100	110093216	957	957	957	957	80
349	20230927	143000	110016656	957	957	957	957	30
350	20230927	142900	109987946	957	957	957	957	93
351	20230927	142800	109898945	957	957	957	957	30
352	20230927	142700	109870235	957	957	957	957	30
353	20230927	142600	109841525	953	952	957	950	41
354	20230927	142500	109802358	957	956	957	956	30
355	20230927	142400	109773669	954	954	954	954	2147
356	20230927	142300	107725431	954	954	954	954	2373
357	20230927	142200	105461589	954	954	954	954	0
358	20230927	142100	105461589	954	954	954	954	0
359	20230927	142000	105461589	954	954	954	954	0
360	20230927	141900	105461589	954	954	954	954	0
361	20230927	141800	105461589	954	954	954	954	0
362	20230927	141700	105461589	954	954	954	954	0
363	20230927	141600	105461589	954	954	954	954	0
364	20230927	141500	105461589	954	954	954	954	0
365	20230927	141400	105461589	954	954	954	954	100
366	20230927	141300	105366189	954	954	954	954	113
367	20230927	141200	105258387	954	954	954	954	0
368	20230927	141100	105258387	954	954	954	954	0
369	20230927	141000	105258387	954	954	954	954	0
370	20230927	140900	105258387	954	954	954	954	1
371	20230927	140800	105257433	950	950	950	948	3334
372	20230927	140700	102093060	950	951	951	950	1210
373	20230927	140600	100942360	953	953	953	953	0
374	20230927	140500	100942360	953	953	953	953	0
375	20230927	140400	100942360	953	953	953	953	0
376	20230927	140300	100942360	953	953	953	953	0
377	20230927	140200	100942360	953	953	953	953	0
378	20230927	140100	100942360	953	953	953	953	0
379	20230927	140000	100942360	953	953	953	953	0
380	20230927	135900	100942360	953	953	953	953	100
381	20230927	135800	100847060	955	955	955	955	0
382	20230927	135700	100847060	955	955	955	955	0
383	20230927	135600	100847060	955	955	955	955	5
384	20230927	135500	100842285	956	956	956	956	0
385	20230927	135400	100842285	956	956	956	956	0
386	20230927	135300	100842285	956	956	956	956	0
387	20230927	135200	100842285	956	956	956	956	0
388	20230927	135100	100842285	956	956	956	956	29
389	20230927	135000	100814561	956	956	956	956	10
390	20230927	134900	100805001	947	947	947	947	0
391	20230927	134800	100805001	947	951	951	947	1000
392	20230927	134700	99856074	956	956	956	956	0
393	20230927	134600	99856074	956	956	956	956	10
394	20230927	134500	99846514	950	950	950	950	2000
395	20230927	134400	97946514	956	956	956	956	0
396	20230927	134300	97946514	956	956	956	956	0
397	20230927	134200	97946514	956	956	956	956	0
398	20230927	134100	97946514	956	956	956	956	0
399	20230927	134000	97946514	956	951	956	950	3001
400	20230927	133900	95095208	957	957	957	957	0
401	20230927	133800	95095208	957	957	957	957	0
402	20230927	133700	95095208	957	955	957	955	1204
403	20230927	133600	93945368	951	951	951	951	0
404	20230927	133500	93945368	951	951	951	951	0
405	20230927	133400	93945368	951	951	951	951	0
406	20230927	133300	93945368	951	954	954	951	1126
407	20230927	133200	92874539	954	954	954	954	0
408	20230927	133100	92874539	954	954	954	954	60
409	20230927	133000	92817299	954	954	954	954	0
410	20230927	132900	92817299	954	949	954	949	2
411	20230927	132800	92815396	954	954	954	954	33
412	20230927	132700	92783914	948	948	948	948	0
413	20230927	132600	92783914	948	948	948	948	1500
414	20230927	132500	91361914	949	949	949	949	0
415	20230927	132400	91361914	949	951	952	949	202
416	20230927	132300	91170193	951	954	954	951	143
417	20230927	132200	91034197	954	954	954	954	0
418	20230927	132100	91034197	954	954	954	954	0
419	20230927	132000	91034197	954	954	954	954	1
420	20230927	131900	91033243	957	957	957	957	3
421	20230927	131800	91030372	957	957	957	957	0
422	20230927	131700	91030372	957	957	957	957	0
423	20230927	131600	91030372	957	957	957	957	0
424	20230927	131500	91030372	957	957	957	957	0
425	20230927	131400	91030372	957	957	957	957	0
426	20230927	131300	91030372	957	957	957	957	0
427	20230927	131200	91030372	957	957	957	957	0
428	20230927	131100	91030372	957	957	957	957	0
429	20230927	131000	91030372	957	957	957	957	100
430	20230927	130900	90934672	957	956	957	956	80
431	20230927	130800	90858114	957	957	957	957	20
432	20230927	130700	90838974	957	957	957	957	0
433	20230927	130600	90838974	957	957	957	957	3
434	20230927	130500	90836103	957	957	957	957	0
435	20230927	130400	90836103	957	957	957	957	0
436	20230927	130300	90836103	957	957	957	957	0
437	20230927	130200	90836103	957	957	957	957	0
438	20230927	130100	90836103	957	957	957	957	0
439	20230927	130000	90836103	957	957	957	957	2
440	20230927	125900	90834189	959	959	959	959	0
441	20230927	125800	90834189	959	959	959	959	0
442	20230927	125700	90834189	959	959	959	959	0
443	20230927	125600	90834189	959	959	959	959	0
444	20230927	125500	90834189	959	959	959	959	0
445	20230927	125400	90834189	959	959	959	959	4
446	20230927	125300	90830353	959	959	959	959	0
447	20230927	125200	90830353	959	959	959	959	0
448	20230927	125100	90830353	959	959	959	959	0
449	20230927	125000	90830353	959	959	959	959	0
450	20230927	124900	90830353	959	959	959	959	0
451	20230927	124800	90830353	959	959	959	959	38
452	20230927	124700	90793911	960	960	960	960	0
453	20230927	124600	90793911	960	955	960	955	3098
454	20230927	124500	87830985	954	954	954	954	0
455	20230927	124400	87830985	954	953	954	953	4751
456	20230927	124300	83299056	953	953	953	953	1
457	20230927	124200	83298103	947	950	950	947	7300
458	20230927	124100	76376437	950	950	950	950	0
459	20230927	124000	76376437	950	950	950	950	0
460	20230927	123900	76376437	950	951	951	950	200
461	20230927	123800	76186428	950	950	950	950	0
462	20230927	123700	76186428	950	950	950	950	0
463	20230927	123600	76186428	950	950	950	950	0
464	20230927	123500	76186428	950	950	950	950	0
465	20230927	123400	76186428	950	950	950	950	0
466	20230927	123300	76186428	950	952	952	950	4640
467	20230927	123200	71778426	955	955	955	955	1
468	20230927	123100	71777471	950	950	950	950	0
469	20230927	123000	71777471	950	950	950	950	0
470	20230927	122900	71777471	950	950	950	950	0
471	20230927	122800	71777471	950	950	950	950	0
472	20230927	122700	71777471	950	950	950	950	0
473	20230927	122600	71777471	950	950	950	950	0
474	20230927	122500	71777471	950	950	950	950	0
475	20230927	122400	71777471	950	950	950	950	0
476	20230927	122300	71777471	950	950	950	950	400
477	20230927	122200	71397471	950	950	950	950	0
478	20230927	122100	71397471	950	950	950	950	0
479	20230927	122000	71397471	950	950	950	950	0
480	20230927	121900	71397471	950	950	950	950	0
481	20230927	121800	71397471	950	950	950	950	0
482	20230927	121700	71397471	950	950	950	950	0
483	20230927	121600	71397471	950	950	950	950	0
484	20230927	121500	71397471	950	950	950	950	0
485	20230927	121400	71397471	950	950	950	950	0
486	20230927	121300	71397471	950	950	950	950	0
487	20230927	121200	71397471	950	950	950	950	102
488	20230927	121100	71300571	950	950	950	950	0
489	20230927	121000	71300571	950	950	950	950	0
490	20230927	120900	71300571	950	955	955	950	2004
491	20230927	120800	69393825	955	955	955	955	50
492	20230927	120700	69346075	955	955	955	955	1450
493	20230927	120600	67961325	956	956	956	956	0
494	20230927	120500	67961325	956	956	956	956	0
495	20230927	120400	67961325	956	956	956	956	0
496	20230927	120300	67961325	956	956	956	956	1
497	20230927	120200	67960369	956	956	956	956	261
498	20230927	120100	67710853	956	956	956	956	0
499	20230927	120000	67710853	956	956	956	956	30
500	20230927	115900	67682173	956	956	956	956	200
501	20230927	115800	67490973	956	956	956	956	3200
502	20230927	115700	64431773	956	956	956	956	0
503	20230927	115600	64431773	956	956	956	956	1600
504	20230927	115500	62902173	956	956	956	956	0
505	20230927	115400	62902173	956	956	956	956	0
506	20230927	115300	62902173	956	956	956	956	1300
507	20230927	115200	61659373	955	955	955	955	100
508	20230927	115100	61563873	955	955	955	955	9
509	20230927	115000	61555278	956	956	956	956	2000
510	20230927	114900	59643278	956	955	956	955	90
511	20230927	114800	59557316	955	955	955	955	110
512	20230927	114700	59452266	955	955	955	955	21
513	20230927	114600	59432211	955	955	955	955	1
514	20230927	114500	59431256	953	953	953	953	0
515	20230927	114400	59431256	953	953	953	953	0
516	20230927	114300	59431256	953	953	953	953	0
517	20230927	114200	59431256	953	953	953	953	201
518	20230927	114100	59239703	953	953	953	953	0
519	20230927	114000	59239703	953	953	953	953	0
520	20230927	113900	59239703	953	953	953	953	400
521	20230927	113800	58858503	953	953	953	953	8
522	20230927	113700	58850879	952	952	952	952	0
523	20230927	113600	58850879	952	952	952	952	0
524	20230927	113500	58850879	952	952	952	952	0
525	20230927	113400	58850879	952	952	952	952	101
526	20230927	113300	58754727	952	952	952	952	0
527	20230927	113200	58754727	952	952	952	952	47
528	20230927	113100	58709983	953	953	953	953	0
529	20230927	113000	58709983	953	953	953	953	21
530	20230927	112900	58689970	953	953	953	953	0
531	20230927	112800	58689970	953	953	953	953	0
532	20230927	112700	58689970	953	953	953	953	0
533	20230927	112600	58689970	953	953	953	953	0
534	20230927	112500	58689970	953	954	954	953	3962
535	20230927	112400	54914180	954	954	954	953	5730
536	20230927	112300	49453461	955	955	955	955	5
537	20230927	112200	49448686	954	954	954	954	0
538	20230927	112100	49448686	954	954	954	954	0
539	20230927	112000	49448686	954	954	954	954	0
540	20230927	111900	49448686	954	954	954	954	296
541	20230927	111800	49166302	954	954	954	954	0
542	20230927	111700	49166302	954	955	955	954	4512
543	20230927	111600	44858398	956	956	956	956	0
544	20230927	111500	44858398	956	956	956	956	360
545	20230927	111400	44514238	957	957	957	957	0
546	20230927	111300	44514238	957	956	958	956	1802
547	20230927	111200	42789724	959	959	959	959	0
548	20230927	111100	42789724	959	959	959	959	0
549	20230927	111000	42789724	959	959	959	959	0
550	20230927	110900	42789724	959	959	959	959	0
551	20230927	110800	42789724	959	959	959	959	1
552	20230927	110700	42788765	959	960	960	959	475
553	20230927	110600	42333215	962	962	962	962	1300
554	20230927	110500	41082615	959	959	959	959	0
555	20230927	110400	41082615	959	959	959	959	0
556	20230927	110300	41082615	959	959	959	959	12
557	20230927	110200	41071107	959	959	959	959	0
558	20230927	110100	41071107	959	959	959	959	0
559	20230927	110000	41071107	959	961	961	959	165
560	20230927	105900	40912667	962	962	962	962	1248
561	20230927	105800	39712091	962	962	962	962	0
562	20230927	105700	39712091	962	962	962	962	0
563	20230927	105600	39712091	962	962	962	962	0
564	20230927	105500	39712091	962	962	962	962	0
565	20230927	105400	39712091	962	962	962	962	0
566	20230927	105300	39712091	962	962	962	962	0
567	20230927	105200	39712091	962	962	962	962	0
568	20230927	105100	39712091	962	962	962	962	0
569	20230927	105000	39712091	962	962	962	962	104
570	20230927	104900	39612043	961	961	961	961	0
571	20230927	104800	39612043	961	961	961	961	85
572	20230927	104700	39530358	961	961	961	961	0
573	20230927	104600	39530358	961	961	961	961	0
574	20230927	104500	39530358	961	962	962	961	211
575	20230927	104400	39327526	964	964	964	964	0
576	20230927	104300	39327526	964	964	964	964	10
577	20230927	104200	39317886	964	964	964	964	15
578	20230927	104100	39303426	964	964	964	964	5
579	20230927	104000	39298606	964	964	964	964	0
580	20230927	103900	39298606	964	963	964	963	103
581	20230927	103800	39199373	963	963	963	963	0
582	20230927	103700	39199373	963	963	963	963	1100
583	20230927	103600	38140073	964	962	964	962	1043
584	20230927	103500	37135632	960	960	960	960	0
585	20230927	103400	37135632	960	960	960	960	0
586	20230927	103300	37135632	960	960	960	960	0
587	20230927	103200	37135632	960	960	960	960	0
588	20230927	103100	37135632	960	960	960	960	0
589	20230927	103000	37135632	960	960	960	960	5
590	20230927	102900	37130832	959	959	959	959	508
591	20230927	102800	36643660	955	955	955	955	1
592	20230927	102700	36642705	955	955	955	955	500
593	20230927	102600	36165205	959	959	959	959	0
594	20230927	102500	36165205	959	959	959	959	0
595	20230927	102400	36165205	959	959	959	959	0
596	20230927	102300	36165205	959	959	959	959	0
597	20230927	102200	36165205	959	954	959	954	2600
598	20230927	102100	33676805	954	955	955	954	271
599	20230927	102000	33418127	955	955	955	955	0
600	20230927	101900	33418127	955	955	955	955	0
601	20230927	101800	33418127	955	955	955	955	0
602	20230927	101700	33418127	955	955	955	955	0
603	20230927	101600	33418127	955	955	955	955	162
604	20230927	101500	33263417	959	959	959	959	0
605	20230927	101400	33263417	959	959	959	959	0
606	20230927	101300	33263417	959	959	959	959	0
607	20230927	101200	33263417	959	959	959	959	0
608	20230927	101100	33263417	959	959	959	959	0
609	20230927	101000	33263417	959	959	959	959	0
610	20230927	100900	33263417	959	959	959	959	68
611	20230927	100800	33198205	957	957	957	957	1900
612	20230927	100700	31379905	953	953	953	953	0
613	20230927	100600	31379905	953	953	953	953	0
614	20230927	100500	31379905	953	953	953	953	0
615	20230927	100400	31379905	953	953	953	953	0
616	20230927	100300	31379905	953	953	953	953	0
617	20230927	100200	31379905	953	953	953	953	22
618	20230927	100100	31358939	952	952	952	952	0
619	20230927	100000	31358939	952	952	952	952	1612
620	20230927	095900	29824315	952	952	952	952	1001
621	20230927	095800	28871363	952	952	952	952	4
622	20230927	095700	28867555	953	953	953	953	0
623	20230927	095600	28867555	953	953	953	953	0
624	20230927	095500	28867555	953	951	953	951	2825
625	20230927	095400	26180044	952	952	952	952	0
626	20230927	095300	26180044	952	952	952	952	0
627	20230927	095200	26180044	952	952	952	952	1226
628	20230927	095100	25012892	953	955	955	953	2000
629	20230927	095000	23105792	955	955	955	955	0
630	20230927	094900	23105792	955	955	955	955	0
631	20230927	094800	23105792	955	956	956	955	1000
632	20230927	094700	22150682	956	956	956	956	0
633	20230927	094600	22150682	956	956	956	956	2000
634	20230927	094500	20238682	956	961	961	956	2000
635	20230927	094400	18323403	965	965	965	965	5
636	20230927	094300	18318578	965	965	965	965	1000
637	20230927	094200	17353578	964	964	964	964	0
638	20230927	094100	17353578	964	965	965	964	115
639	20230927	094000	17242697	965	965	965	965	417
640	20230927	093900	16840292	965	965	965	965	10
641	20230927	093800	16830642	964	965	965	964	106
642	20230927	093700	16728358	965	965	965	965	2
643	20230927	093600	16726428	964	964	964	964	770
644	20230927	093500	15984148	964	963	964	963	469
645	20230927	093400	15532359	963	963	963	963	100
646	20230927	093300	15436059	963	962	963	962	122
647	20230927	093200	15318623	960	960	960	960	2507
648	20230927	093100	12911903	960	959	960	959	1503
649	20230927	093000	11470523	957	957	957	957	0
650	20230927	092900	11470523	957	957	957	957	0
651	20230927	092800	11470523	957	957	957	957	0
652	20230927	092700	11470523	957	957	957	957	1164
653	20230927	092600	10356575	957	957	957	957	500
654	20230927	092500	9878075	957	957	957	957	0
655	20230927	092400	9878075	957	957	957	957	700
656	20230927	092300	9208175	957	963	963	957	841
657	20230927	092200	8403278	963	962	964	956	2392
658	20230927	092100	6101370	958	958	958	958	95
659	20230927	092000	6010360	956	958	958	956	200
660	20230927	091900	5819155	963	963	963	963	0
661	20230927	091800	5819155	963	962	963	962	7
662	20230927	091700	5812415	964	959	964	959	17
663	20230927	091600	5796098	958	956	958	956	1058
664	20230927	091500	4783592	954	954	954	954	0
665	20230927	091400	4783592	954	954	954	954	0
666	20230927	091300	4783592	954	954	954	954	10
667	20230927	091200	4774052	952	953	953	952	1383
668	20230927	091100	3456113	953	953	953	953	0
669	20230927	091000	3456113	953	953	953	953	0
670	20230927	090900	3456113	953	953	953	953	0
671	20230927	090800	3456113	953	953	953	953	63
672	20230927	090700	3396074	953	952	953	952	1144
673	20230927	090600	2306405	951	951	951	951	1509
674	20230927	090500	871346	952	952	952	952	0
675	20230927	090400	871346	952	952	952	952	0
676	20230927	090300	871346	952	952	952	952	11
677	20230927	090200	860874	947	947	947	947	0
678	20230927	090100	860874	947	949	949	947	167
679	20230927	090000	702558	950	951	951	950	739