KissMeData/115480/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	195200	592923066	955	955	955	955	15650
3	20230912	195100	592923066	955	955	955	955	0
4	20230912	195000	592923066	955	955	955	955	0
5	20230912	194900	592923066	955	955	955	955	0
6	20230912	194800	592923066	955	955	955	955	0
7	20230912	194700	592923066	955	955	955	955	0
8	20230912	194600	592923066	955	955	955	955	0
9	20230912	194500	592923066	955	955	955	955	0
10	20230912	194400	592923066	955	955	955	955	0
11	20230912	194300	592923066	955	955	955	955	0
12	20230912	194200	592923066	955	955	955	955	0
13	20230912	194100	592923066	955	955	955	955	0
14	20230912	194000	592923066	955	955	955	955	0
15	20230912	193900	592923066	955	955	955	955	0
16	20230912	193800	592923066	955	955	955	955	0
17	20230912	193700	592923066	955	955	955	955	0
18	20230912	193600	592923066	955	955	955	955	0
19	20230912	193500	592923066	955	955	955	955	0
20	20230912	193400	592923066	955	955	955	955	0
21	20230912	193300	592923066	955	955	955	955	0
22	20230912	193200	592923066	955	955	955	955	0
23	20230912	193100	592923066	955	955	955	955	0
24	20230912	193000	592923066	955	955	955	955	0
25	20230912	192900	592923066	955	955	955	955	0
26	20230912	192800	592923066	955	955	955	955	0
27	20230912	192700	592923066	955	955	955	955	0
28	20230912	192600	592923066	955	955	955	955	0
29	20230912	192500	592923066	955	955	955	955	0
30	20230912	192400	592923066	955	955	955	955	0
31	20230912	192300	592923066	955	955	955	955	0
32	20230912	192200	592923066	955	955	955	955	15650
33	20230912	192100	592923066	955	955	955	955	0
34	20230912	192000	592923066	955	955	955	955	0
35	20230912	191900	592923066	955	955	955	955	0
36	20230912	191800	592923066	955	955	955	955	0
37	20230912	191700	592923066	955	955	955	955	0
38	20230912	191600	592923066	955	955	955	955	0
39	20230912	191500	592923066	955	955	955	955	0
40	20230912	191400	592923066	955	955	955	955	0
41	20230912	191300	592923066	955	955	955	955	0
42	20230912	191200	592923066	955	955	955	955	0
43	20230912	191100	592923066	955	955	955	955	0
44	20230912	191000	592923066	955	955	955	955	0
45	20230912	190900	592923066	955	955	955	955	0
46	20230912	190800	592923066	955	955	955	955	0
47	20230912	190700	592923066	955	955	955	955	0
48	20230912	190600	592923066	955	955	955	955	0
49	20230912	190500	592923066	955	955	955	955	0
50	20230912	190400	592923066	955	955	955	955	0
51	20230912	190300	592923066	955	955	955	955	0
52	20230912	190200	592923066	955	955	955	955	0
53	20230912	190100	592923066	955	955	955	955	0
54	20230912	190000	592923066	955	955	955	955	0
55	20230912	185900	592923066	955	955	955	955	0
56	20230912	185800	592923066	955	955	955	955	0
57	20230912	185700	592923066	955	955	955	955	0
58	20230912	185600	592923066	955	955	955	955	0
59	20230912	185500	592923066	955	955	955	955	0
60	20230912	185400	592923066	955	955	955	955	0
61	20230912	185300	592923066	955	955	955	955	0
62	20230912	185200	592923066	955	955	955	955	15650
63	20230912	185100	592923066	955	955	955	955	0
64	20230912	185000	592923066	955	955	955	955	0
65	20230912	184900	592923066	955	955	955	955	0
66	20230912	184800	592923066	955	955	955	955	0
67	20230912	184700	592923066	955	955	955	955	0
68	20230912	184600	592923066	955	955	955	955	0
69	20230912	184500	592923066	955	955	955	955	0
70	20230912	184400	592923066	955	955	955	955	0
71	20230912	184300	592923066	955	955	955	955	0
72	20230912	184200	592923066	955	955	955	955	0
73	20230912	184100	592923066	955	955	955	955	0
74	20230912	184000	592923066	955	955	955	955	0
75	20230912	183900	592923066	955	955	955	955	0
76	20230912	183800	592923066	955	955	955	955	0
77	20230912	183700	592923066	955	955	955	955	0
78	20230912	183600	592923066	955	955	955	955	0
79	20230912	183500	592923066	955	955	955	955	0
80	20230912	183400	592923066	955	955	955	955	0
81	20230912	183300	592923066	955	955	955	955	0
82	20230912	183200	592923066	955	955	955	955	0
83	20230912	183100	592923066	955	955	955	955	0
84	20230912	183000	592923066	955	955	955	955	0
85	20230912	182900	592923066	955	955	955	955	0
86	20230912	182800	592923066	955	955	955	955	0
87	20230912	182700	592923066	955	955	955	955	0
88	20230912	182600	592923066	955	955	955	955	0
89	20230912	182500	592923066	955	955	955	955	0
90	20230912	182400	592923066	955	955	955	955	0
91	20230912	182300	592923066	955	955	955	955	0
92	20230912	182200	592923066	955	955	955	955	15650
93	20230912	182100	592923066	955	955	955	955	0
94	20230912	182000	592923066	955	955	955	955	0
95	20230912	181900	592923066	955	955	955	955	0
96	20230912	181800	592923066	955	955	955	955	0
97	20230912	181700	592923066	955	955	955	955	0
98	20230912	181600	592923066	955	955	955	955	0
99	20230912	181500	592923066	955	955	955	955	0
100	20230912	181400	592923066	955	955	955	955	0
101	20230912	181300	592923066	955	955	955	955	0
102	20230912	181200	592923066	955	955	955	955	0
103	20230912	181100	592923066	955	955	955	955	0
104	20230912	181000	592923066	955	955	955	955	0
105	20230912	180900	592923066	955	955	955	955	0
106	20230912	180800	592923066	955	955	955	955	0
107	20230912	180700	592923066	955	955	955	955	0
108	20230912	180600	592923066	955	955	955	955	0
109	20230912	180500	592923066	955	955	955	955	0
110	20230912	180400	592923066	955	955	955	955	0
111	20230912	180300	592923066	955	955	955	955	0
112	20230912	180200	592923066	955	955	955	955	0
113	20230912	180100	592923066	955	955	955	955	0
114	20230912	180000	592923066	955	955	955	955	0
115	20230912	175900	592923066	955	955	955	955	0
116	20230912	175800	592923066	955	955	955	955	0
117	20230912	175700	592923066	955	955	955	955	0
118	20230912	175600	592923066	955	955	955	955	0
119	20230912	175500	592923066	955	955	955	955	0
120	20230912	175400	592923066	955	955	955	955	0
121	20230912	175300	592923066	955	955	955	955	0
122	20230912	175200	592923066	955	955	955	955	15650
123	20230912	175100	592923066	955	955	955	955	0
124	20230912	175000	592923066	955	955	955	955	0
125	20230912	174900	592923066	955	955	955	955	0
126	20230912	174800	592923066	955	955	955	955	0
127	20230912	174700	592923066	955	955	955	955	0
128	20230912	174600	592923066	955	955	955	955	0
129	20230912	174500	592923066	955	955	955	955	0
130	20230912	174400	592923066	955	955	955	955	0
131	20230912	174300	592923066	955	955	955	955	0
132	20230912	174200	592923066	955	955	955	955	0
133	20230912	174100	592923066	955	955	955	955	0
134	20230912	174000	592923066	955	955	955	955	0
135	20230912	173900	592923066	955	955	955	955	0
136	20230912	173800	592923066	955	955	955	955	0
137	20230912	173700	592923066	955	955	955	955	0
138	20230912	173600	592923066	955	955	955	955	0
139	20230912	173500	592923066	955	955	955	955	0
140	20230912	173400	592923066	955	955	955	955	0
141	20230912	173300	592923066	955	955	955	955	0
142	20230912	173200	592923066	955	955	955	955	0
143	20230912	173100	592923066	955	955	955	955	0
144	20230912	173000	592923066	955	955	955	955	0
145	20230912	172900	592923066	955	955	955	955	0
146	20230912	172800	592923066	955	955	955	955	0
147	20230912	172700	592923066	955	955	955	955	0
148	20230912	172600	592923066	955	955	955	955	0
149	20230912	172500	592923066	955	955	955	955	0
150	20230912	172400	592923066	955	955	955	955	0
151	20230912	172300	592923066	955	955	955	955	0
152	20230912	172200	592923066	955	955	955	955	15650
153	20230912	172100	592923066	955	955	955	955	0
154	20230912	172000	592923066	955	955	955	955	0
155	20230912	171900	592923066	955	955	955	955	0
156	20230912	171800	592923066	955	955	955	955	0
157	20230912	171700	592923066	955	955	955	955	0
158	20230912	171600	592923066	955	955	955	955	0
159	20230912	171500	592923066	955	955	955	955	0
160	20230912	171400	592923066	955	955	955	955	0
161	20230912	171300	592923066	955	955	955	955	0
162	20230912	171200	592923066	955	955	955	955	0
163	20230912	171100	592923066	955	955	955	955	0
164	20230912	171000	592923066	955	955	955	955	0
165	20230912	170900	592923066	955	955	955	955	0
166	20230912	170800	592923066	955	955	955	955	0
167	20230912	170700	592923066	955	955	955	955	0
168	20230912	170600	592923066	955	955	955	955	0
169	20230912	170500	592923066	955	955	955	955	0
170	20230912	170400	592923066	955	955	955	955	0
171	20230912	170300	592923066	955	955	955	955	0
172	20230912	170200	592923066	955	955	955	955	0
173	20230912	170100	592923066	955	955	955	955	0
174	20230912	170000	592923066	955	955	955	955	0
175	20230912	165900	592923066	955	955	955	955	0
176	20230912	165800	592923066	955	955	955	955	0
177	20230912	165700	592923066	955	955	955	955	0
178	20230912	165600	592923066	955	955	955	955	0
179	20230912	165500	592923066	955	955	955	955	0
180	20230912	165400	592923066	955	955	955	955	0
181	20230912	165300	592923066	955	955	955	955	0
182	20230912	165200	592923066	955	955	955	955	15650
183	20230912	165100	592923066	955	955	955	955	0
184	20230912	165000	592923066	955	955	955	955	0
185	20230912	164900	592923066	955	955	955	955	0
186	20230912	164800	592923066	955	955	955	955	0
187	20230912	164700	592923066	955	955	955	955	0
188	20230912	164600	592923066	955	955	955	955	0
189	20230912	164500	592923066	955	955	955	955	0
190	20230912	164400	592923066	955	955	955	955	0
191	20230912	164300	592923066	955	955	955	955	0
192	20230912	164200	592923066	955	955	955	955	0
193	20230912	164100	592923066	955	955	955	955	0
194	20230912	164000	592923066	955	955	955	955	0
195	20230912	163900	592923066	955	955	955	955	0
196	20230912	163800	592923066	955	955	955	955	0
197	20230912	163700	592923066	955	955	955	955	0
198	20230912	163600	592923066	955	955	955	955	0
199	20230912	163500	592923066	955	955	955	955	0
200	20230912	163400	592923066	955	955	955	955	0
201	20230912	163300	592923066	955	955	955	955	0
202	20230912	163200	592923066	955	955	955	955	0
203	20230912	163100	592923066	955	955	955	955	0
204	20230912	163000	592923066	955	955	955	955	0
205	20230912	162900	592923066	955	955	955	955	0
206	20230912	162800	592923066	955	955	955	955	0
207	20230912	162700	592923066	955	955	955	955	0
208	20230912	162600	592923066	955	955	955	955	0
209	20230912	162500	592923066	955	955	955	955	0
210	20230912	162400	592923066	955	955	955	955	0
211	20230912	162300	592923066	955	955	955	955	0
212	20230912	162200	592923066	955	955	955	955	15650
213	20230912	162100	592923066	955	955	955	955	0
214	20230912	162000	592923066	955	955	955	955	0
215	20230912	161900	592923066	955	955	955	955	0
216	20230912	161800	592923066	955	955	955	955	0
217	20230912	161700	592923066	955	955	955	955	0
218	20230912	161600	592923066	955	955	955	955	0
219	20230912	161500	592923066	955	955	955	955	0
220	20230912	161400	592923066	955	955	955	955	0
221	20230912	161300	592923066	955	955	955	955	0
222	20230912	161200	592923066	955	955	955	955	0
223	20230912	161100	592923066	955	955	955	955	0
224	20230912	161000	592923066	955	955	955	955	0
225	20230912	160900	592923066	955	955	955	955	0
226	20230912	160800	592923066	955	955	955	955	0
227	20230912	160700	592923066	955	955	955	955	0
228	20230912	160600	592923066	955	955	955	955	0
229	20230912	160500	592923066	955	955	955	955	0
230	20230912	160400	592923066	955	955	955	955	0
231	20230912	160300	592923066	955	955	955	955	0
232	20230912	160200	592923066	955	955	955	955	0
233	20230912	160100	592923066	955	955	955	955	0
234	20230912	160000	592923066	955	955	955	955	0
235	20230912	155900	592923066	955	955	955	955	0
236	20230912	155800	592923066	955	955	955	955	0
237	20230912	155700	592923066	955	955	955	955	0
238	20230912	155600	592923066	955	955	955	955	0
239	20230912	155500	592923066	955	955	955	955	0
240	20230912	155400	592923066	955	955	955	955	0
241	20230912	155300	592923066	955	955	955	955	0
242	20230912	155200	592923066	955	955	955	955	15650
243	20230912	155100	592923066	955	955	955	955	0
244	20230912	155000	592923066	955	955	955	955	0
245	20230912	154900	592923066	955	955	955	955	0
246	20230912	154800	592923066	955	955	955	955	0
247	20230912	154700	592923066	955	955	955	955	0
248	20230912	154600	592923066	955	955	955	955	0
249	20230912	154500	592923066	955	955	955	955	0
250	20230912	154400	592923066	955	955	955	955	0
251	20230912	154300	592923066	955	955	955	955	0
252	20230912	154200	592923066	955	955	955	955	0
253	20230912	154100	592923066	955	955	955	955	0
254	20230912	154000	592923066	955	955	955	955	0
255	20230912	153900	592923066	955	955	955	955	0
256	20230912	153800	592923066	955	955	955	955	0
257	20230912	153700	592923066	955	955	955	955	0
258	20230912	153600	592923066	955	955	955	955	0
259	20230912	153500	592923066	955	955	955	955	0
260	20230912	153400	592923066	955	955	955	955	0
261	20230912	153300	592923066	955	955	955	955	0
262	20230912	153200	592923066	955	955	955	955	0
263	20230912	153100	592923066	955	955	955	955	0
264	20230912	153000	592923066	955	955	955	955	15650
265	20230912	152900	577977316	948	948	948	948	0
266	20230912	152800	577977316	948	948	948	948	0
267	20230912	152700	577977316	948	948	948	948	0
268	20230912	152600	577977316	948	948	948	948	0
269	20230912	152500	577977316	948	948	948	948	0
270	20230912	152400	577977316	948	948	948	948	0
271	20230912	152300	577977316	948	948	948	948	0
272	20230912	152200	577977316	948	948	948	948	0
273	20230912	152100	577977316	948	948	948	948	0
274	20230912	152000	577977316	948	948	948	948	0
275	20230912	151900	577977316	948	947	948	947	5965
276	20230912	151800	572322797	944	948	948	944	49
277	20230912	151700	572276534	944	943	948	943	94
278	20230912	151600	572187841	948	943	948	943	50
279	20230912	151500	572140681	948	946	948	946	92
280	20230912	151400	572053647	946	944	946	944	6785
281	20230912	151300	565636805	942	942	942	942	95
282	20230912	151200	565547315	942	942	944	941	4226
283	20230912	151100	561569309	942	942	942	942	3126
284	20230912	151000	558624617	942	943	943	942	2166
285	20230912	150900	556583449	943	945	945	943	56
286	20230912	150800	556530623	943	945	945	943	49
287	20230912	150700	556484412	943	944	944	943	1594
288	20230912	150600	554981269	943	943	943	943	0
289	20230912	150500	554981269	943	946	946	943	147
290	20230912	150400	554842347	943	943	943	943	46
291	20230912	150300	554798969	943	944	947	943	415
292	20230912	150200	554407311	943	942	947	942	141
293	20230912	150100	554274202	947	942	947	942	501
294	20230912	150000	553802255	942	947	949	942	257
295	20230912	145900	553558912	942	948	948	942	1057
296	20230912	145800	552557152	948	942	948	941	4020
297	20230912	145700	548760176	942	942	947	942	644
298	20230912	145600	548153518	948	945	948	945	5000
299	20230912	145500	543415092	941	945	945	941	47
300	20230912	145400	543370861	941	945	945	941	49
301	20230912	145300	543324744	940	940	946	940	548
302	20230912	145200	542809618	940	941	947	940	94
303	20230912	145100	542721241	949	945	949	940	17256
304	20230912	145000	526482536	945	945	954	945	9610
305	20230912	144900	517335766	943	943	943	943	47
306	20230912	144800	517291445	942	942	942	942	46
307	20230912	144700	517248113	942	944	944	942	47
308	20230912	144600	517203835	945	946	946	945	514
309	20230912	144500	516718094	945	945	945	945	504
310	20230912	144400	516241814	940	946	955	940	37819
311	20230912	144300	480485523	946	946	946	946	310
312	20230912	144200	480192263	949	949	949	949	0
313	20230912	144100	480192263	949	949	949	949	0
314	20230912	144000	480192263	949	949	949	949	0
315	20230912	143900	480192263	949	947	949	947	106
316	20230912	143800	480091879	947	947	947	947	300
317	20230912	143700	479807779	949	949	949	949	0
318	20230912	143600	479807779	949	949	949	949	0
319	20230912	143500	479807779	949	949	949	949	2102
320	20230912	143400	477812981	949	948	949	948	622
321	20230912	143300	477222843	948	948	948	948	0
322	20230912	143200	477222843	948	948	948	948	0
323	20230912	143100	477222843	948	948	948	948	2
324	20230912	143000	477220947	945	948	948	945	85
325	20230912	142900	477140619	947	947	947	947	0
326	20230912	142800	477140619	947	947	947	947	0
327	20230912	142700	477140619	947	947	947	947	156
328	20230912	142600	476992887	948	948	948	948	0
329	20230912	142500	476992887	948	948	948	948	0
330	20230912	142400	476992887	948	948	948	948	500
331	20230912	142300	476518887	948	948	948	948	60
332	20230912	142200	476462007	948	948	948	948	0
333	20230912	142100	476462007	948	948	948	948	1
334	20230912	142000	476461059	943	947	948	943	4303
335	20230912	141900	472398230	948	948	948	948	104
336	20230912	141800	472299638	948	948	948	948	25
337	20230912	141700	472275938	948	948	948	948	300
338	20230912	141600	471991538	949	951	951	949	1201
339	20230912	141500	470851187	949	951	951	949	307
340	20230912	141400	470559842	952	952	952	952	0
341	20230912	141300	470559842	952	949	952	949	19
342	20230912	141200	470541768	949	949	949	949	100
343	20230912	141100	470446868	949	948	949	948	100
344	20230912	141000	470351973	949	945	949	945	5385
345	20230912	140900	465263136	945	944	945	943	2518
346	20230912	140800	462884863	945	945	945	945	0
347	20230912	140700	462884863	945	945	945	945	4
348	20230912	140600	462881083	945	945	945	945	17
349	20230912	140500	462865018	945	944	945	944	102
350	20230912	140400	462768728	945	945	945	945	2
351	20230912	140300	462766838	946	946	946	946	34
352	20230912	140200	462734674	943	942	943	942	3251
353	20230912	140100	459669191	942	941	942	941	106
354	20230912	140000	459569443	943	947	947	941	2689
355	20230912	135900	457034907	947	947	947	947	171
356	20230912	135800	456872970	944	941	944	941	1493
357	20230912	135700	455463581	944	944	944	944	0
358	20230912	135600	455463581	944	944	944	944	23
359	20230912	135500	455441869	944	941	944	938	12106
360	20230912	135400	444067238	946	947	947	939	3380
361	20230912	135300	440893402	939	940	940	939	16529
362	20230912	135200	425372535	940	948	948	940	40056
363	20230912	135100	387673236	945	946	948	945	2096
364	20230912	135000	385692202	946	946	946	946	370
365	20230912	134900	385342182	949	945	949	945	2240
366	20230912	134800	383224342	945	945	945	944	8451
367	20230912	134700	375238578	945	945	945	945	1623
368	20230912	134600	373704843	944	945	945	944	497
369	20230912	134500	373235298	949	949	949	949	1
370	20230912	134400	373234349	947	950	950	940	48392
371	20230912	134300	327547101	954	954	954	954	9
372	20230912	134200	327538515	954	954	954	954	102
373	20230912	134100	327441207	954	950	954	950	4001
374	20230912	134000	323640253	954	954	954	954	0
375	20230912	133900	323640253	954	954	954	954	31
376	20230912	133800	323610679	954	954	954	954	0
377	20230912	133700	323610679	954	950	954	950	4001
378	20230912	133600	319809725	954	954	954	954	0
379	20230912	133500	319809725	954	954	954	954	3
380	20230912	133400	319806863	949	950	950	949	2020
381	20230912	133300	317889782	954	955	955	949	23572
382	20230912	133200	295465745	955	954	955	953	1209
383	20230912	133100	294311380	957	957	957	957	0
384	20230912	133000	294311380	957	957	957	957	0
385	20230912	132900	294311380	957	957	957	957	0
386	20230912	132800	294311380	957	957	957	951	42587
387	20230912	132700	253715400	959	959	959	959	105
388	20230912	132600	253614705	959	959	959	959	8
389	20230912	132500	253607033	958	958	958	958	10
390	20230912	132400	253597453	959	958	959	958	74
391	20230912	132300	253526490	958	959	959	958	91
392	20230912	132200	253439222	961	961	961	961	15
393	20230912	132100	253424807	961	961	961	961	10
394	20230912	132000	253415197	961	961	961	956	25
395	20230912	131900	253391177	962	958	965	952	44995
396	20230912	131800	210434562	957	958	959	952	871
397	20230912	131700	209604334	957	964	964	951	40409
398	20230912	131600	171091402	964	966	966	955	48035
399	20230912	131500	124905817	967	968	969	967	12135
400	20230912	131400	113161585	970	970	970	970	1
401	20230912	131300	113160615	969	969	969	969	0
402	20230912	131200	113160615	969	969	969	969	0
403	20230912	131100	113160615	969	969	969	969	0
404	20230912	131000	113160615	969	969	969	969	0
405	20230912	130900	113160615	969	969	969	969	0
406	20230912	130800	113160615	969	969	969	969	0
407	20230912	130700	113160615	969	969	969	969	0
408	20230912	130600	113160615	969	969	969	969	0
409	20230912	130500	113160615	969	969	971	969	256
410	20230912	130400	112912549	971	970	971	970	74
411	20230912	130300	112840767	971	969	971	969	19
412	20230912	130200	112822354	969	971	971	969	959
413	20230912	130100	111892721	971	971	971	971	0
414	20230912	130000	111892721	971	971	971	971	1000
415	20230912	125900	110921721	971	971	971	971	0
416	20230912	125800	110921721	971	971	971	971	0
417	20230912	125700	110921721	971	970	971	970	243
418	20230912	125600	110686010	969	970	970	969	492
419	20230912	125500	110209244	970	971	971	970	19
420	20230912	125400	110190813	970	971	971	970	45
421	20230912	125300	110147148	972	972	972	972	0
422	20230912	125200	110147148	972	972	972	972	0
423	20230912	125100	110147148	972	972	972	972	0
424	20230912	125000	110147148	972	972	972	972	5
425	20230912	124900	110142288	972	972	972	972	1
426	20230912	124800	110141316	974	974	974	974	0
427	20230912	124700	110141316	974	974	974	974	0
428	20230912	124600	110141316	974	974	974	974	0
429	20230912	124500	110141316	974	974	974	974	0
430	20230912	124400	110141316	974	974	974	974	1
431	20230912	124300	110140342	968	970	974	968	791
432	20230912	124200	109374300	970	970	970	970	0
433	20230912	124100	109374300	970	969	970	968	1201
434	20230912	124000	108211698	970	970	970	970	45
435	20230912	123900	108168048	970	970	970	970	5
436	20230912	123800	108163198	970	970	970	970	1
437	20230912	123700	108162228	970	970	970	970	0
438	20230912	123600	108162228	970	970	970	970	0
439	20230912	123500	108162228	970	970	970	970	50
440	20230912	123400	108113728	970	970	970	970	6
441	20230912	123300	108107908	970	970	970	970	0
442	20230912	123200	108107908	970	970	970	970	0
443	20230912	123100	108107908	970	970	970	970	0
444	20230912	123000	108107908	970	971	973	970	3649
445	20230912	122900	104568374	973	971	973	971	1995
446	20230912	122800	102631227	973	971	973	971	42
447	20230912	122700	102590443	973	973	973	971	538
448	20230912	122600	102068041	971	973	973	971	551
449	20230912	122500	101533018	970	970	970	970	0
450	20230912	122400	101533018	970	970	970	970	1353
451	20230912	122300	100220608	970	970	970	970	1
452	20230912	122200	100219638	970	970	970	970	1
453	20230912	122100	100218668	971	971	971	971	0
454	20230912	122000	100218668	971	971	971	971	0
455	20230912	121900	100218668	971	970	971	969	6430
456	20230912	121800	93984205	971	971	971	971	0
457	20230912	121700	93984205	971	971	971	971	0
458	20230912	121600	93984205	971	971	971	971	415
459	20230912	121500	93581240	975	975	975	975	0
460	20230912	121400	93581240	975	975	975	975	0
461	20230912	121300	93581240	975	975	975	975	0
462	20230912	121200	93581240	975	975	975	975	0
463	20230912	121100	93581240	975	975	975	975	0
464	20230912	121000	93581240	975	972	975	971	2413
465	20230912	120900	91238012	971	971	971	971	21
466	20230912	120800	91217621	975	975	975	975	0
467	20230912	120700	91217621	975	975	975	975	0
468	20230912	120600	91217621	975	972	975	972	591
469	20230912	120500	90643166	972	972	972	972	302
470	20230912	120400	90349622	973	973	973	973	0
471	20230912	120300	90349622	973	973	973	973	2
472	20230912	120200	90347676	975	975	975	975	0
473	20230912	120100	90347676	975	975	975	975	1
474	20230912	120000	90346701	974	974	974	974	0
475	20230912	115900	90346701	974	974	974	974	0
476	20230912	115800	90346701	974	974	974	974	10
477	20230912	115700	90336961	975	975	975	975	0
478	20230912	115600	90336961	975	975	975	975	0
479	20230912	115500	90336961	975	975	975	975	0
480	20230912	115400	90336961	975	975	975	975	0
481	20230912	115300	90336961	975	975	975	975	0
482	20230912	115200	90336961	975	975	975	975	0
483	20230912	115100	90336961	975	975	975	975	1
484	20230912	115000	90335986	972	973	973	972	1024
485	20230912	114900	89340657	973	973	973	973	0
486	20230912	114800	89340657	973	973	973	973	12
487	20230912	114700	89328981	975	975	975	975	1
488	20230912	114600	89328006	973	973	973	973	1617
489	20230912	114500	87754665	973	973	973	973	26
490	20230912	114400	87729367	972	973	973	972	311
491	20230912	114300	87427074	972	972	972	972	0
492	20230912	114200	87427074	972	976	976	972	17082
493	20230912	114100	70785480	977	978	978	977	1955
494	20230912	114000	68875427	980	980	980	980	0
495	20230912	113900	68875427	980	980	980	980	511
496	20230912	113800	68374647	980	980	980	980	1
497	20230912	113700	68373667	978	979	979	978	197
498	20230912	113600	68180983	980	979	980	979	52
499	20230912	113500	68130024	979	979	979	979	36
500	20230912	113400	68094780	980	980	980	980	0
501	20230912	113300	68094780	980	980	980	980	0
502	20230912	113200	68094780	980	980	980	980	300
503	20230912	113100	67800780	980	980	980	980	0
504	20230912	113000	67800780	980	980	980	980	0
505	20230912	112900	67800780	980	980	980	980	0
506	20230912	112800	67800780	980	980	980	980	1020
507	20230912	112700	66801180	980	980	980	980	0
508	20230912	112600	66801180	980	980	980	980	0
509	20230912	112500	66801180	980	980	980	980	40
510	20230912	112400	66761980	980	980	980	980	0
511	20230912	112300	66761980	980	980	980	980	0
512	20230912	112200	66761980	980	980	980	980	0
513	20230912	112100	66761980	980	980	980	980	0
514	20230912	112000	66761980	980	980	980	980	0
515	20230912	111900	66761980	980	980	980	980	0
516	20230912	111800	66761980	980	980	980	980	0
517	20230912	111700	66761980	980	980	980	980	3
518	20230912	111600	66759040	979	979	979	979	0
519	20230912	111500	66759040	979	979	979	979	1
520	20230912	111400	66758061	980	980	980	980	0
521	20230912	111300	66758061	980	980	980	980	0
522	20230912	111200	66758061	980	980	980	980	0
523	20230912	111100	66758061	980	980	980	980	60
524	20230912	111000	66699261	980	980	980	980	201
525	20230912	110900	66502281	980	980	980	980	0
526	20230912	110800	66502281	980	978	980	977	155
527	20230912	110700	66350813	980	980	980	980	0
528	20230912	110600	66350813	980	980	980	980	0
529	20230912	110500	66350813	980	980	980	980	5
530	20230912	110400	66345913	980	980	980	980	0
531	20230912	110300	66345913	980	980	980	980	0
532	20230912	110200	66345913	980	980	980	980	0
533	20230912	110100	66345913	980	979	980	978	1122
534	20230912	110000	65248495	980	980	980	980	0
535	20230912	105900	65248495	980	980	980	980	0
536	20230912	105800	65248495	980	980	980	980	0
537	20230912	105700	65248495	980	980	980	980	0
538	20230912	105600	65248495	980	980	980	980	0
539	20230912	105500	65248495	980	979	980	979	788
540	20230912	105400	64477038	980	980	980	980	27
541	20230912	105300	64450578	980	980	980	980	0
542	20230912	105200	64450578	980	980	980	980	765
543	20230912	105100	63700878	980	980	980	980	258
544	20230912	105000	63448038	982	982	982	982	0
545	20230912	104900	63448038	982	982	982	982	0
546	20230912	104800	63448038	982	980	982	980	4010
547	20230912	104700	59516714	980	978	980	978	2006
548	20230912	104600	57554836	977	977	977	977	1031
549	20230912	104500	56547549	977	977	977	977	0
550	20230912	104400	56547549	977	977	977	977	0
551	20230912	104300	56547549	977	976	977	976	16
552	20230912	104200	56531932	976	976	976	976	200
553	20230912	104100	56336732	976	976	976	976	1785
554	20230912	104000	54594572	977	977	977	977	18
555	20230912	103900	54576986	976	976	976	976	4520
556	20230912	103800	50165466	976	976	976	976	105
557	20230912	103700	50062986	976	976	976	976	100
558	20230912	103600	49965386	976	976	976	976	18
559	20230912	103500	49947818	975	975	975	975	130
560	20230912	103400	49821068	976	976	976	976	0
561	20230912	103300	49821068	976	976	976	976	0
562	20230912	103200	49821068	976	976	976	976	0
563	20230912	103100	49821068	976	976	976	976	5
564	20230912	103000	49816188	974	974	974	974	25
565	20230912	102900	49791838	976	976	976	976	17
566	20230912	102800	49775246	976	976	976	976	0
567	20230912	102700	49775246	976	976	976	976	0
568	20230912	102600	49775246	976	976	976	976	5
569	20230912	102500	49770366	976	976	976	976	0
570	20230912	102400	49770366	976	976	976	976	0
571	20230912	102300	49770366	976	976	976	976	0
572	20230912	102200	49770366	976	976	976	976	500
573	20230912	102100	49282366	976	975	976	975	30
574	20230912	102000	49253111	976	972	976	972	89
575	20230912	101900	49166599	976	975	976	975	86
576	20230912	101800	49082746	975	975	975	975	2400
577	20230912	101700	46742746	975	975	975	975	0
578	20230912	101600	46742746	975	975	975	975	0
579	20230912	101500	46742746	975	975	975	975	0
580	20230912	101400	46742746	975	975	975	975	0
581	20230912	101300	46742746	975	975	975	975	0
582	20230912	101200	46742746	975	972	975	971	2001
583	20230912	101100	44799264	975	975	975	975	0
584	20230912	101000	44799264	975	975	975	975	0
585	20230912	100900	44799264	975	975	975	975	5
586	20230912	100800	44794389	972	972	972	972	0
587	20230912	100700	44794389	972	972	972	972	0
588	20230912	100600	44794389	972	972	972	972	0
589	20230912	100500	44794389	972	972	972	972	500
590	20230912	100400	44308389	975	975	975	975	0
591	20230912	100300	44308389	975	975	975	975	0
592	20230912	100200	44308389	975	974	975	974	500
593	20230912	100100	43820989	975	975	975	975	0
594	20230912	100000	43820989	975	975	975	975	0
595	20230912	095900	43820989	975	975	975	975	0
596	20230912	095800	43820989	975	975	975	975	0
597	20230912	095700	43820989	975	975	975	975	0
598	20230912	095600	43820989	975	974	975	974	3
599	20230912	095500	43818066	971	974	974	971	1237
600	20230912	095400	42616645	972	972	972	972	0
601	20230912	095300	42616645	972	972	972	972	0
602	20230912	095200	42616645	972	972	972	972	0
603	20230912	095100	42616645	972	972	972	972	0
604	20230912	095000	42616645	972	972	972	972	0
605	20230912	094900	42616645	972	972	972	972	122
606	20230912	094800	42498061	973	973	973	973	0
607	20230912	094700	42498061	973	973	973	973	122
608	20230912	094600	42379355	975	974	975	974	10256
609	20230912	094500	32379955	973	973	973	973	0
610	20230912	094400	32379955	973	973	973	973	0
611	20230912	094300	32379955	973	973	973	973	30
612	20230912	094200	32350765	974	973	974	973	206
613	20230912	094100	32150151	974	974	974	974	30
614	20230912	094000	32120931	974	974	974	974	138
615	20230912	093900	31986519	974	974	974	974	37
616	20230912	093800	31950481	974	974	975	974	408
617	20230912	093700	31553087	974	974	974	974	90
618	20230912	093600	31465427	975	975	975	975	0
619	20230912	093500	31465427	975	975	975	975	1
620	20230912	093400	31464452	970	970	970	970	0
621	20230912	093300	31464452	970	970	970	970	0
622	20230912	093200	31464452	970	975	975	970	2792
623	20230912	093100	28751858	975	975	975	975	2
624	20230912	093000	28749908	975	975	975	975	3000
625	20230912	092900	25824908	975	975	975	975	3
626	20230912	092800	25821983	975	975	975	975	0
627	20230912	092700	25821983	975	975	975	975	1
628	20230912	092600	25821008	969	973	973	969	3000
629	20230912	092500	22909023	975	975	975	975	0
630	20230912	092400	22909023	975	975	975	975	6
631	20230912	092300	22903173	974	974	974	974	23
632	20230912	092200	22880771	975	975	975	975	360
633	20230912	092100	22529771	975	975	975	975	0
634	20230912	092000	22529771	975	972	975	972	8
635	20230912	091900	22521989	975	975	975	975	0
636	20230912	091800	22521989	975	974	975	970	814
637	20230912	091700	21730985	975	975	975	975	816
638	20230912	091600	20935385	973	975	975	973	631
639	20230912	091500	20320755	977	977	977	977	0
640	20230912	091400	20320755	977	978	978	977	493
641	20230912	091300	19838858	981	981	981	981	0
642	20230912	091200	19838858	981	975	981	975	3216
643	20230912	091100	16691501	979	977	979	977	3051
644	20230912	091000	13707406	977	977	977	977	350
645	20230912	090900	13365456	977	977	977	977	0
646	20230912	090800	13365456	977	975	977	975	1756
647	20230912	090700	11652675	975	975	975	975	0
648	20230912	090600	11652675	975	970	975	970	3163
649	20230912	090500	8576163	970	973	973	970	575
650	20230912	090400	8018101	973	973	973	973	1384
651	20230912	090300	6671469	973	973	973	973	5
652	20230912	090200	6666604	973	973	973	973	665
653	20230912	090100	6019559	973	973	973	973	3370
654	20230912	090000	2740549	974	975	976	974	2811