KissMeData/057540/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	193500	141917036	962	962	962	962	3121
3	20230922	193400	141917036	962	962	962	962	0
4	20230922	193300	141917036	962	962	962	962	0
5	20230922	193200	141917036	962	962	962	962	0
6	20230922	193100	141917036	962	962	962	962	0
7	20230922	193000	141917036	962	962	962	962	0
8	20230922	192900	141917036	962	962	962	962	0
9	20230922	192800	141917036	962	962	962	962	0
10	20230922	192700	141917036	962	962	962	962	0
11	20230922	192600	141917036	962	962	962	962	0
12	20230922	192500	141917036	962	962	962	962	0
13	20230922	192400	141917036	962	962	962	962	0
14	20230922	192300	141917036	962	962	962	962	0
15	20230922	192200	141917036	962	962	962	962	0
16	20230922	192100	141917036	962	962	962	962	0
17	20230922	192000	141917036	962	962	962	962	0
18	20230922	191900	141917036	962	962	962	962	0
19	20230922	191800	141917036	962	962	962	962	0
20	20230922	191700	141917036	962	962	962	962	0
21	20230922	191600	141917036	962	962	962	962	0
22	20230922	191500	141917036	962	962	962	962	0
23	20230922	191400	141917036	962	962	962	962	0
24	20230922	191300	141917036	962	962	962	962	0
25	20230922	191200	141917036	962	962	962	962	0
26	20230922	191100	141917036	962	962	962	962	0
27	20230922	191000	141917036	962	962	962	962	0
28	20230922	190900	141917036	962	962	962	962	0
29	20230922	190800	141917036	962	962	962	962	0
30	20230922	190700	141917036	962	962	962	962	0
31	20230922	190600	141917036	962	962	962	962	0
32	20230922	190500	141917036	962	962	962	962	3121
33	20230922	190400	141917036	962	962	962	962	0
34	20230922	190300	141917036	962	962	962	962	0
35	20230922	190200	141917036	962	962	962	962	0
36	20230922	190100	141917036	962	962	962	962	0
37	20230922	190000	141917036	962	962	962	962	0
38	20230922	185900	141917036	962	962	962	962	0
39	20230922	185800	141917036	962	962	962	962	0
40	20230922	185700	141917036	962	962	962	962	0
41	20230922	185600	141917036	962	962	962	962	0
42	20230922	185500	141917036	962	962	962	962	0
43	20230922	185400	141917036	962	962	962	962	0
44	20230922	185300	141917036	962	962	962	962	0
45	20230922	185200	141917036	962	962	962	962	0
46	20230922	185100	141917036	962	962	962	962	0
47	20230922	185000	141917036	962	962	962	962	0
48	20230922	184900	141917036	962	962	962	962	0
49	20230922	184800	141917036	962	962	962	962	0
50	20230922	184700	141917036	962	962	962	962	0
51	20230922	184600	141917036	962	962	962	962	0
52	20230922	184500	141917036	962	962	962	962	0
53	20230922	184400	141917036	962	962	962	962	0
54	20230922	184300	141917036	962	962	962	962	0
55	20230922	184200	141917036	962	962	962	962	0
56	20230922	184100	141917036	962	962	962	962	0
57	20230922	184000	141917036	962	962	962	962	0
58	20230922	183900	141917036	962	962	962	962	0
59	20230922	183800	141917036	962	962	962	962	0
60	20230922	183700	141917036	962	962	962	962	0
61	20230922	183600	141917036	962	962	962	962	0
62	20230922	183500	141917036	962	962	962	962	3121
63	20230922	183400	141917036	962	962	962	962	0
64	20230922	183300	141917036	962	962	962	962	0
65	20230922	183200	141917036	962	962	962	962	0
66	20230922	183100	141917036	962	962	962	962	0
67	20230922	183000	141917036	962	962	962	962	0
68	20230922	182900	141917036	962	962	962	962	0
69	20230922	182800	141917036	962	962	962	962	0
70	20230922	182700	141917036	962	962	962	962	0
71	20230922	182600	141917036	962	962	962	962	0
72	20230922	182500	141917036	962	962	962	962	0
73	20230922	182400	141917036	962	962	962	962	0
74	20230922	182300	141917036	962	962	962	962	0
75	20230922	182200	141917036	962	962	962	962	0
76	20230922	182100	141917036	962	962	962	962	0
77	20230922	182000	141917036	962	962	962	962	0
78	20230922	181900	141917036	962	962	962	962	0
79	20230922	181800	141917036	962	962	962	962	0
80	20230922	181700	141917036	962	962	962	962	0
81	20230922	181600	141917036	962	962	962	962	0
82	20230922	181500	141917036	962	962	962	962	0
83	20230922	181400	141917036	962	962	962	962	0
84	20230922	181300	141917036	962	962	962	962	0
85	20230922	181200	141917036	962	962	962	962	0
86	20230922	181100	141917036	962	962	962	962	0
87	20230922	181000	141917036	962	962	962	962	0
88	20230922	180900	141917036	962	962	962	962	0
89	20230922	180800	141917036	962	962	962	962	0
90	20230922	180700	141917036	962	962	962	962	0
91	20230922	180600	141917036	962	962	962	962	0
92	20230922	180500	141917036	962	962	962	962	3121
93	20230922	180400	141917036	962	962	962	962	0
94	20230922	180300	141917036	962	962	962	962	0
95	20230922	180200	141917036	962	962	962	962	0
96	20230922	180100	141917036	962	962	962	962	0
97	20230922	180000	141917036	962	962	962	962	0
98	20230922	175900	141917036	962	962	962	962	0
99	20230922	175800	141917036	962	962	962	962	0
100	20230922	175700	141917036	962	962	962	962	0
101	20230922	175600	141917036	962	962	962	962	0
102	20230922	175500	141917036	962	962	962	962	0
103	20230922	175400	141917036	962	962	962	962	0
104	20230922	175300	141917036	962	962	962	962	0
105	20230922	175200	141917036	962	962	962	962	0
106	20230922	175100	141917036	962	962	962	962	0
107	20230922	175000	141917036	962	962	962	962	0
108	20230922	174900	141917036	962	962	962	962	0
109	20230922	174800	141917036	962	962	962	962	0
110	20230922	174700	141917036	962	962	962	962	0
111	20230922	174600	141917036	962	962	962	962	0
112	20230922	174500	141917036	962	962	962	962	0
113	20230922	174400	141917036	962	962	962	962	0
114	20230922	174300	141917036	962	962	962	962	0
115	20230922	174200	141917036	962	962	962	962	0
116	20230922	174100	141917036	962	962	962	962	0
117	20230922	174000	141917036	962	962	962	962	0
118	20230922	173900	141917036	962	962	962	962	0
119	20230922	173800	141917036	962	962	962	962	0
120	20230922	173700	141917036	962	962	962	962	0
121	20230922	173600	141917036	962	962	962	962	0
122	20230922	173500	141917036	962	962	962	962	3121
123	20230922	173400	141917036	962	962	962	962	0
124	20230922	173300	141917036	962	962	962	962	0
125	20230922	173200	141917036	962	962	962	962	0
126	20230922	173100	141917036	962	962	962	962	0
127	20230922	173000	141917036	962	962	962	962	0
128	20230922	172900	141917036	962	962	962	962	0
129	20230922	172800	141917036	962	962	962	962	0
130	20230922	172700	141917036	962	962	962	962	0
131	20230922	172600	141917036	962	962	962	962	0
132	20230922	172500	141917036	962	962	962	962	0
133	20230922	172400	141917036	962	962	962	962	0
134	20230922	172300	141917036	962	962	962	962	0
135	20230922	172200	141917036	962	962	962	962	0
136	20230922	172100	141917036	962	962	962	962	0
137	20230922	172000	141917036	962	962	962	962	0
138	20230922	171900	141917036	962	962	962	962	0
139	20230922	171800	141917036	962	962	962	962	0
140	20230922	171700	141917036	962	962	962	962	0
141	20230922	171600	141917036	962	962	962	962	0
142	20230922	171500	141917036	962	962	962	962	0
143	20230922	171400	141917036	962	962	962	962	0
144	20230922	171300	141917036	962	962	962	962	0
145	20230922	171200	141917036	962	962	962	962	0
146	20230922	171100	141917036	962	962	962	962	0
147	20230922	171000	141917036	962	962	962	962	0
148	20230922	170900	141917036	962	962	962	962	0
149	20230922	170800	141917036	962	962	962	962	0
150	20230922	170700	141917036	962	962	962	962	0
151	20230922	170600	141917036	962	962	962	962	0
152	20230922	170500	141917036	962	962	962	962	3121
153	20230922	170400	141917036	962	962	962	962	0
154	20230922	170300	141917036	962	962	962	962	0
155	20230922	170200	141917036	962	962	962	962	0
156	20230922	170100	141917036	962	962	962	962	0
157	20230922	170000	141917036	962	962	962	962	0
158	20230922	165900	141917036	962	962	962	962	0
159	20230922	165800	141917036	962	962	962	962	0
160	20230922	165700	141917036	962	962	962	962	0
161	20230922	165600	141917036	962	962	962	962	0
162	20230922	165500	141917036	962	962	962	962	0
163	20230922	165400	141917036	962	962	962	962	0
164	20230922	165300	141917036	962	962	962	962	0
165	20230922	165200	141917036	962	962	962	962	0
166	20230922	165100	141917036	962	962	962	962	0
167	20230922	165000	141917036	962	962	962	962	0
168	20230922	164900	141917036	962	962	962	962	0
169	20230922	164800	141917036	962	962	962	962	0
170	20230922	164700	141917036	962	962	962	962	0
171	20230922	164600	141917036	962	962	962	962	0
172	20230922	164500	141917036	962	962	962	962	0
173	20230922	164400	141917036	962	962	962	962	0
174	20230922	164300	141917036	962	962	962	962	0
175	20230922	164200	141917036	962	962	962	962	0
176	20230922	164100	141917036	962	962	962	962	0
177	20230922	164000	141917036	962	962	962	962	0
178	20230922	163900	141917036	962	962	962	962	0
179	20230922	163800	141917036	962	962	962	962	0
180	20230922	163700	141917036	962	962	962	962	0
181	20230922	163600	141917036	962	962	962	962	0
182	20230922	163500	141917036	962	962	962	962	3121
183	20230922	163400	141917036	962	962	962	962	0
184	20230922	163300	141917036	962	962	962	962	0
185	20230922	163200	141917036	962	962	962	962	0
186	20230922	163100	141917036	962	962	962	962	0
187	20230922	163000	141917036	962	962	962	962	0
188	20230922	162900	141917036	962	962	962	962	0
189	20230922	162800	141917036	962	962	962	962	0
190	20230922	162700	141917036	962	962	962	962	0
191	20230922	162600	141917036	962	962	962	962	0
192	20230922	162500	141917036	962	962	962	962	0
193	20230922	162400	141917036	962	962	962	962	0
194	20230922	162300	141917036	962	962	962	962	0
195	20230922	162200	141917036	962	962	962	962	0
196	20230922	162100	141917036	962	962	962	962	0
197	20230922	162000	141917036	962	962	962	962	0
198	20230922	161900	141917036	962	962	962	962	0
199	20230922	161800	141917036	962	962	962	962	0
200	20230922	161700	141917036	962	962	962	962	0
201	20230922	161600	141917036	962	962	962	962	0
202	20230922	161500	141917036	962	962	962	962	0
203	20230922	161400	141917036	962	962	962	962	0
204	20230922	161300	141917036	962	962	962	962	0
205	20230922	161200	141917036	962	962	962	962	0
206	20230922	161100	141917036	962	962	962	962	0
207	20230922	161000	141917036	962	962	962	962	0
208	20230922	160900	141917036	962	962	962	962	0
209	20230922	160800	141917036	962	962	962	962	0
210	20230922	160700	141917036	962	962	962	962	0
211	20230922	160600	141917036	962	962	962	962	0
212	20230922	160500	141917036	962	962	962	962	3121
213	20230922	160400	141917036	962	962	962	962	0
214	20230922	160300	141917036	962	962	962	962	0
215	20230922	160200	141917036	962	962	962	962	0
216	20230922	160100	141917036	962	962	962	962	0
217	20230922	160000	141917036	962	962	962	962	0
218	20230922	155900	141917036	962	962	962	962	0
219	20230922	155800	141917036	962	962	962	962	0
220	20230922	155700	141917036	962	962	962	962	0
221	20230922	155600	141917036	962	962	962	962	0
222	20230922	155500	141917036	962	962	962	962	0
223	20230922	155400	141917036	962	962	962	962	0
224	20230922	155300	141917036	962	962	962	962	0
225	20230922	155200	141917036	962	962	962	962	0
226	20230922	155100	141917036	962	962	962	962	0
227	20230922	155000	141917036	962	962	962	962	0
228	20230922	154900	141917036	962	962	962	962	0
229	20230922	154800	141917036	962	962	962	962	0
230	20230922	154700	141917036	962	962	962	962	0
231	20230922	154600	141917036	962	962	962	962	0
232	20230922	154500	141917036	962	962	962	962	0
233	20230922	154400	141917036	962	962	962	962	0
234	20230922	154300	141917036	962	962	962	962	0
235	20230922	154200	141917036	962	962	962	962	0
236	20230922	154100	141917036	962	962	962	962	0
237	20230922	154000	141917036	962	962	962	962	0
238	20230922	153900	141917036	962	962	962	962	0
239	20230922	153800	141917036	962	962	962	962	0
240	20230922	153700	141917036	962	962	962	962	0
241	20230922	153600	141917036	962	962	962	962	0
242	20230922	153500	141917036	962	962	962	962	3121
243	20230922	153400	141917036	962	962	962	962	0
244	20230922	153300	141917036	962	962	962	962	0
245	20230922	153200	141917036	962	962	962	962	0
246	20230922	153100	141917036	962	962	962	962	0
247	20230922	153000	141917036	962	962	962	962	3121
248	20230922	152900	138914634	963	963	963	963	0
249	20230922	152800	138914634	963	963	963	963	0
250	20230922	152700	138914634	963	963	963	963	0
251	20230922	152600	138914634	963	963	963	963	0
252	20230922	152500	138914634	963	963	963	963	0
253	20230922	152400	138914634	963	963	963	963	0
254	20230922	152300	138914634	963	963	963	963	0
255	20230922	152200	138914634	963	963	963	963	0
256	20230922	152100	138914634	963	963	963	963	0
257	20230922	152000	138914634	963	963	963	963	0
258	20230922	151900	138914634	963	963	963	963	59
259	20230922	151800	138857817	962	962	962	962	413
260	20230922	151700	138460511	962	962	962	962	0
261	20230922	151600	138460511	962	962	962	962	9
262	20230922	151500	138451853	962	962	962	962	0
263	20230922	151400	138451853	962	962	962	962	0
264	20230922	151300	138451853	962	962	962	962	1112
265	20230922	151200	137382109	963	963	963	963	0
266	20230922	151100	137382109	963	963	963	963	0
267	20230922	151000	137382109	963	963	963	963	100
268	20230922	150900	137285809	963	963	963	963	0
269	20230922	150800	137285809	963	963	963	963	10
270	20230922	150700	137276179	963	963	963	963	0
271	20230922	150600	137276179	963	963	963	963	0
272	20230922	150500	137276179	963	963	963	963	575
273	20230922	150400	136722454	964	964	964	964	0
274	20230922	150300	136722454	964	964	964	964	0
275	20230922	150200	136722454	964	963	964	963	2
276	20230922	150100	136720527	963	963	963	963	1926
277	20230922	150000	134865789	963	963	963	963	200
278	20230922	145900	134673189	962	962	962	962	0
279	20230922	145800	134673189	962	962	962	962	0
280	20230922	145700	134673189	962	962	962	962	1
281	20230922	145600	134672227	962	963	963	961	3
282	20230922	145500	134669341	962	962	962	962	57
283	20230922	145400	134614507	962	962	962	962	100
284	20230922	145300	134518307	962	962	962	962	133
285	20230922	145200	134390361	962	962	962	962	0
286	20230922	145100	134390361	962	962	962	962	50
287	20230922	145000	134342261	961	962	962	961	756
288	20230922	144900	133615596	962	962	962	962	100
289	20230922	144800	133519396	962	962	962	962	0
290	20230922	144700	133519396	962	962	962	962	107
291	20230922	144600	133416462	961	961	961	961	0
292	20230922	144500	133416462	961	961	961	961	512
293	20230922	144400	132924430	961	961	961	961	0
294	20230922	144300	132924430	961	961	961	961	1368
295	20230922	144200	131609782	961	961	961	961	0
296	20230922	144100	131609782	961	962	962	961	188
297	20230922	144000	131429014	962	962	962	962	0
298	20230922	143900	131429014	962	962	962	962	520
299	20230922	143800	130928774	962	962	962	962	0
300	20230922	143700	130928774	962	962	962	962	200
301	20230922	143600	130736374	962	962	962	962	0
302	20230922	143500	130736374	962	962	962	962	0
303	20230922	143400	130736374	962	962	962	962	1194
304	20230922	143300	129587746	962	962	962	962	1415
305	20230922	143200	128226516	962	962	962	962	5
306	20230922	143100	128221706	962	962	962	962	0
307	20230922	143000	128221706	962	962	962	962	2701
308	20230922	142900	125623344	963	963	963	963	0
309	20230922	142800	125623344	963	963	963	963	0
310	20230922	142700	125623344	963	963	963	963	50
311	20230922	142600	125575194	962	964	964	962	501
312	20230922	142500	125093230	962	962	962	962	20
313	20230922	142400	125073990	962	962	962	962	50
314	20230922	142300	125025890	963	963	963	963	0
315	20230922	142200	125025890	963	963	963	963	0
316	20230922	142100	125025890	963	961	963	961	3669
317	20230922	142000	121499565	962	963	963	962	4112
318	20230922	141900	117543721	963	963	963	963	80
319	20230922	141800	117466681	963	963	963	963	152
320	20230922	141700	117320305	963	963	963	963	2214
321	20230922	141600	115188223	964	964	964	964	0
322	20230922	141500	115188223	964	964	964	964	0
323	20230922	141400	115188223	964	964	964	964	0
324	20230922	141300	115188223	964	964	964	964	0
325	20230922	141200	115188223	964	964	964	964	1000
326	20230922	141100	114224223	964	964	964	964	0
327	20230922	141000	114224223	964	964	964	964	0
328	20230922	140900	114224223	964	964	964	964	0
329	20230922	140800	114224223	964	964	964	964	100
330	20230922	140700	114127823	964	964	964	964	0
331	20230922	140600	114127823	964	964	964	964	100
332	20230922	140500	114031423	963	963	963	963	0
333	20230922	140400	114031423	963	964	964	963	1076
334	20230922	140300	112995159	968	963	968	963	4000
335	20230922	140200	109129919	964	964	964	964	340
336	20230922	140100	108802159	964	964	964	964	0
337	20230922	140000	108802159	964	964	964	964	201
338	20230922	135900	108608395	964	963	964	963	3338
339	20230922	135800	105390901	964	964	964	964	150
340	20230922	135700	105246301	964	964	964	964	0
341	20230922	135600	105246301	964	964	964	964	100
342	20230922	135500	105149901	964	964	964	964	50
343	20230922	135400	105101701	964	964	964	964	0
344	20230922	135300	105101701	964	964	964	964	0
345	20230922	135200	105101701	964	964	964	964	0
346	20230922	135100	105101701	964	964	964	964	30
347	20230922	135000	105072781	964	964	964	964	310
348	20230922	134900	104773941	963	963	963	963	2060
349	20230922	134800	102790161	964	963	964	963	302
350	20230922	134700	102499135	964	964	964	964	0
351	20230922	134600	102499135	964	964	964	964	0
352	20230922	134500	102499135	964	964	964	964	712
353	20230922	134400	101812767	964	964	964	964	40
354	20230922	134300	101774207	964	964	964	964	70
355	20230922	134200	101706727	964	964	964	964	32
356	20230922	134100	101675879	964	964	964	964	400
357	20230922	134000	101290279	964	964	964	964	3500
358	20230922	133900	97916279	964	964	964	964	0
359	20230922	133800	97916279	964	964	964	964	257
360	20230922	133700	97668531	964	964	964	964	41
361	20230922	133600	97629007	964	964	964	964	0
362	20230922	133500	97629007	964	964	964	964	0
363	20230922	133400	97629007	964	964	964	964	0
364	20230922	133300	97629007	964	964	964	964	0
365	20230922	133200	97629007	964	964	964	964	518
366	20230922	133100	97129655	964	964	964	964	150
367	20230922	133000	96985055	964	964	964	964	0
368	20230922	132900	96985055	964	964	964	964	10
369	20230922	132800	96975415	964	965	965	964	2035
370	20230922	132700	95013665	965	965	965	965	0
371	20230922	132600	95013665	965	969	969	965	391
372	20230922	132500	94636150	969	969	969	969	0
373	20230922	132400	94636150	969	969	969	969	0
374	20230922	132300	94636150	969	969	969	969	0
375	20230922	132200	94636150	969	969	969	969	0
376	20230922	132100	94636150	969	969	969	969	0
377	20230922	132000	94636150	969	969	969	969	0
378	20230922	131900	94636150	969	969	969	969	0
379	20230922	131800	94636150	969	969	969	969	0
380	20230922	131700	94636150	969	969	969	969	1600
381	20230922	131600	93085750	965	965	965	965	1
382	20230922	131500	93084785	964	966	966	964	3357
383	20230922	131400	89845465	970	970	970	970	0
384	20230922	131300	89845465	970	970	970	970	0
385	20230922	131200	89845465	970	970	970	970	20
386	20230922	131100	89826065	970	968	970	968	18
387	20230922	131000	89808635	970	970	970	970	0
388	20230922	130900	89808635	970	970	970	970	0
389	20230922	130800	89808635	970	970	970	970	206
390	20230922	130700	89608815	967	967	967	967	0
391	20230922	130600	89608815	967	967	967	967	0
392	20230922	130500	89608815	967	967	967	967	0
393	20230922	130400	89608815	967	967	967	967	0
394	20230922	130300	89608815	967	966	967	966	55
395	20230922	130200	89555675	966	965	966	964	2695
396	20230922	130100	86957046	965	964	965	964	162
397	20230922	130000	86800806	964	965	965	964	2472
398	20230922	125900	84416407	966	966	966	966	0
399	20230922	125800	84416407	966	966	966	966	0
400	20230922	125700	84416407	966	966	966	966	189
401	20230922	125600	84233833	970	970	970	970	0
402	20230922	125500	84233833	970	970	970	970	0
403	20230922	125400	84233833	970	970	970	970	0
404	20230922	125300	84233833	970	970	970	970	0
405	20230922	125200	84233833	970	966	970	966	150
406	20230922	125100	84088929	965	965	965	965	1
407	20230922	125000	84087964	965	966	966	965	23
408	20230922	124900	84065747	966	966	966	966	10
409	20230922	124800	84056087	965	965	965	965	0
410	20230922	124700	84056087	965	965	965	965	4
411	20230922	124600	84052227	966	967	967	966	119
412	20230922	124500	83937259	965	965	965	965	0
413	20230922	124400	83937259	965	965	965	965	0
414	20230922	124300	83937259	965	965	965	965	0
415	20230922	124200	83937259	965	966	966	965	100
416	20230922	124100	83840749	965	966	966	965	10
417	20230922	124000	83831098	964	964	964	964	0
418	20230922	123900	83831098	964	964	964	964	0
419	20230922	123800	83831098	964	964	964	964	0
420	20230922	123700	83831098	964	964	964	964	0
421	20230922	123600	83831098	964	964	964	964	0
422	20230922	123500	83831098	964	964	964	964	0
423	20230922	123400	83831098	964	966	966	964	1405
424	20230922	123300	82475576	970	970	970	970	90
425	20230922	123200	82388276	970	970	970	970	0
426	20230922	123100	82388276	970	970	970	970	0
427	20230922	123000	82388276	970	970	970	970	0
428	20230922	122900	82388276	970	970	970	970	0
429	20230922	122800	82388276	970	970	970	970	0
430	20230922	122700	82388276	970	970	970	970	0
431	20230922	122600	82388276	970	970	970	970	0
432	20230922	122500	82388276	970	970	970	970	0
433	20230922	122400	82388276	970	970	970	970	0
434	20230922	122300	82388276	970	970	970	970	0
435	20230922	122200	82388276	970	970	970	970	0
436	20230922	122100	82388276	970	970	970	970	0
437	20230922	122000	82388276	970	970	970	970	0
438	20230922	121900	82388276	970	970	970	970	0
439	20230922	121800	82388276	970	970	970	970	0
440	20230922	121700	82388276	970	970	970	970	0
441	20230922	121600	82388276	970	970	970	970	0
442	20230922	121500	82388276	970	970	970	970	0
443	20230922	121400	82388276	970	970	970	970	0
444	20230922	121300	82388276	970	970	970	970	0
445	20230922	121200	82388276	970	970	970	970	0
446	20230922	121100	82388276	970	970	970	970	0
447	20230922	121000	82388276	970	970	970	970	1
448	20230922	120900	82387306	970	970	970	970	0
449	20230922	120800	82387306	970	970	970	970	100
450	20230922	120700	82290306	970	970	970	970	0
451	20230922	120600	82290306	970	970	970	970	0
452	20230922	120500	82290306	970	970	970	970	1
453	20230922	120400	82289336	969	969	969	969	0
454	20230922	120300	82289336	969	969	969	969	4
455	20230922	120200	82285460	969	969	969	969	36
456	20230922	120100	82250576	970	970	970	970	0
457	20230922	120000	82250576	970	970	970	970	0
458	20230922	115900	82250576	970	970	970	970	0
459	20230922	115800	82250576	970	970	970	970	0
460	20230922	115700	82250576	970	970	970	970	0
461	20230922	115600	82250576	970	969	970	969	1000
462	20230922	115500	81280581	970	970	970	970	0
463	20230922	115400	81280581	970	970	970	970	1000
464	20230922	115300	80310581	970	970	970	970	10
465	20230922	115200	80300881	969	969	969	969	10
466	20230922	115100	80291191	964	964	964	964	0
467	20230922	115000	80291191	964	964	964	964	0
468	20230922	114900	80291191	964	964	964	964	0
469	20230922	114800	80291191	964	964	964	964	0
470	20230922	114700	80291191	964	965	965	964	2191
471	20230922	114600	78177693	965	967	967	965	226
472	20230922	114500	77959253	967	967	967	967	0
473	20230922	114400	77959253	967	967	967	967	0
474	20230922	114300	77959253	967	967	967	967	1
475	20230922	114200	77958286	969	967	969	967	4
476	20230922	114100	77954416	967	968	968	967	32
477	20230922	114000	77923441	968	969	969	968	63
478	20230922	113900	77862395	970	969	970	969	2
479	20230922	113800	77860456	968	968	968	968	0
480	20230922	113700	77860456	968	969	969	968	15
481	20230922	113600	77845924	969	969	969	969	411
482	20230922	113500	77447665	969	969	969	969	0
483	20230922	113400	77447665	969	969	969	969	0
484	20230922	113300	77447665	969	969	969	969	3
485	20230922	113200	77444758	970	970	970	970	100
486	20230922	113100	77347758	965	965	965	965	1
487	20230922	113000	77346793	965	965	965	965	1
488	20230922	112900	77345828	965	965	965	965	0
489	20230922	112800	77345828	965	965	965	965	0
490	20230922	112700	77345828	965	965	965	965	23
491	20230922	112600	77323633	965	965	965	965	1
492	20230922	112500	77322668	970	970	970	970	206
493	20230922	112400	77122848	970	970	970	970	0
494	20230922	112300	77122848	970	970	970	970	0
495	20230922	112200	77122848	970	970	970	970	0
496	20230922	112100	77122848	970	966	970	965	518
497	20230922	112000	76622701	970	965	970	965	3457
498	20230922	111900	73286036	966	966	966	966	328
499	20230922	111800	72969188	970	970	970	968	4934
500	20230922	111700	68183254	970	970	970	970	1723
501	20230922	111600	66511944	970	970	970	970	2
502	20230922	111500	66510004	970	970	970	970	0
503	20230922	111400	66510004	970	970	970	970	3
504	20230922	111300	66507094	970	970	970	970	0
505	20230922	111200	66507094	970	970	970	970	0
506	20230922	111100	66507094	970	970	970	970	0
507	20230922	111000	66507094	970	970	970	970	200
508	20230922	110900	66313094	970	970	970	970	12
509	20230922	110800	66301454	970	970	970	970	332
510	20230922	110700	65979414	970	970	970	970	1184
511	20230922	110600	64830934	970	970	970	970	0
512	20230922	110500	64830934	970	970	970	970	0
513	20230922	110400	64830934	970	969	970	969	1000
514	20230922	110300	63860978	970	970	970	970	8
515	20230922	110200	63853218	970	970	970	970	0
516	20230922	110100	63853218	970	970	970	970	0
517	20230922	110000	63853218	970	970	970	970	0
518	20230922	105900	63853218	970	970	970	970	0
519	20230922	105800	63853218	970	970	970	970	0
520	20230922	105700	63853218	970	970	970	970	1
521	20230922	105600	63852248	970	970	970	970	0
522	20230922	105500	63852248	970	970	970	970	1
523	20230922	105400	63851278	970	970	970	970	106
524	20230922	105300	63748458	970	970	970	970	0
525	20230922	105200	63748458	970	966	970	966	35
526	20230922	105100	63714592	966	967	967	966	885
527	20230922	105000	62859582	966	966	966	966	0
528	20230922	104900	62859582	966	967	967	966	2
529	20230922	104800	62857649	970	970	970	970	0
530	20230922	104700	62857649	970	970	970	970	0
531	20230922	104600	62857649	970	969	970	969	100
532	20230922	104500	62760656	969	969	969	969	1
533	20230922	104400	62759687	966	967	967	966	1390
534	20230922	104300	61416811	968	968	968	968	10
535	20230922	104200	61407131	969	969	969	969	0
536	20230922	104100	61407131	969	969	969	969	7
537	20230922	104000	61400348	968	968	968	968	163
538	20230922	103900	61242564	968	968	968	968	0
539	20230922	103800	61242564	968	968	968	968	0
540	20230922	103700	61242564	968	968	968	968	0
541	20230922	103600	61242564	968	968	968	968	0
542	20230922	103500	61242564	968	968	968	968	250
543	20230922	103400	61000564	967	967	967	967	169
544	20230922	103300	60837141	967	967	967	967	0
545	20230922	103200	60837141	967	967	967	967	0
546	20230922	103100	60837141	967	967	967	967	2020
547	20230922	103000	58883801	967	967	967	967	20
548	20230922	102900	58864461	965	965	965	965	35
549	20230922	102800	58830686	965	965	965	965	0
550	20230922	102700	58830686	965	965	965	965	30
551	20230922	102600	58801736	967	967	967	967	200
552	20230922	102500	58608336	967	967	967	967	160
553	20230922	102400	58453616	966	966	966	966	176
554	20230922	102300	58283600	967	967	967	967	10
555	20230922	102200	58273930	967	967	967	967	118
556	20230922	102100	58159824	968	968	968	968	251
557	20230922	102000	57916856	970	970	970	970	2647
558	20230922	101900	55349266	970	970	970	970	0
559	20230922	101800	55349266	970	970	970	970	0
560	20230922	101700	55349266	970	970	970	970	0
561	20230922	101600	55349266	970	970	970	970	1
562	20230922	101500	55348296	970	970	970	970	0
563	20230922	101400	55348296	970	970	970	970	0
564	20230922	101300	55348296	970	970	970	970	0
565	20230922	101200	55348296	970	970	970	970	2
566	20230922	101100	55346356	970	970	970	970	3
567	20230922	101000	55343446	970	970	970	970	19
568	20230922	100900	55325016	970	970	970	970	410
569	20230922	100800	54927316	970	970	970	970	0
570	20230922	100700	54927316	970	970	970	970	0
571	20230922	100600	54927316	970	970	970	970	2
572	20230922	100500	54925376	970	970	970	970	0
573	20230922	100400	54925376	970	969	970	969	260
574	20230922	100300	54673348	969	969	969	969	10
575	20230922	100200	54663658	969	969	969	965	5180
576	20230922	100100	49662847	969	968	969	968	1011
577	20230922	100000	48684188	968	968	968	968	0
578	20230922	095900	48684188	968	968	968	968	138
579	20230922	095800	48550604	969	970	970	969	216
580	20230922	095700	48341270	970	970	970	970	0
581	20230922	095600	48341270	970	970	970	970	100
582	20230922	095500	48244270	970	970	970	970	10
583	20230922	095400	48234570	969	969	969	969	1
584	20230922	095300	48233601	972	972	972	972	10
585	20230922	095200	48223881	974	974	974	974	0
586	20230922	095100	48223881	974	970	974	970	261
587	20230922	095000	47970707	970	970	970	970	0
588	20230922	094900	47970707	970	970	970	970	0
589	20230922	094800	47970707	970	970	970	970	45
590	20230922	094700	47927057	970	970	970	970	0
591	20230922	094600	47927057	970	971	971	970	699
592	20230922	094500	47248902	970	970	970	970	0
593	20230922	094400	47248902	970	970	970	970	0
594	20230922	094300	47248902	970	970	970	970	0
595	20230922	094200	47248902	970	970	970	970	1
596	20230922	094100	47247932	974	974	974	974	10
597	20230922	094000	47238192	974	974	974	974	0
598	20230922	093900	47238192	974	974	974	974	0
599	20230922	093800	47238192	974	970	974	970	1153
600	20230922	093700	46119774	970	970	970	970	0
601	20230922	093600	46119774	970	970	970	970	0
602	20230922	093500	46119774	970	970	970	970	6
603	20230922	093400	46113954	970	970	970	970	55
604	20230922	093300	46060604	970	970	970	970	0
605	20230922	093200	46060604	970	970	970	970	100
606	20230922	093100	45963604	970	972	972	970	813
607	20230922	093000	45174724	971	971	971	971	0
608	20230922	092900	45174724	971	971	971	971	0
609	20230922	092800	45174724	971	971	971	971	103
610	20230922	092700	45074711	971	971	971	971	0
611	20230922	092600	45074711	971	971	971	971	0
612	20230922	092500	45074711	971	971	971	971	0
613	20230922	092400	45074711	971	973	973	971	585
614	20230922	092300	44506466	975	975	975	975	0
615	20230922	092200	44506466	975	973	975	973	400
616	20230922	092100	44116472	975	975	975	975	0
617	20230922	092000	44116472	975	976	976	975	312
618	20230922	091900	43812271	971	971	971	971	0
619	20230922	091800	43812271	971	971	971	971	0
620	20230922	091700	43812271	971	971	971	971	0
621	20230922	091600	43812271	971	971	971	971	0
622	20230922	091500	43812271	971	972	972	971	783
623	20230922	091400	43051938	972	970	972	970	214
624	20230922	091300	42843950	972	972	972	972	1
625	20230922	091200	42842978	970	980	980	970	1402
626	20230922	091100	41481652	980	971	980	970	12356
627	20230922	091000	29417883	971	963	971	963	11840
628	20230922	090900	17937178	962	962	962	962	1234
629	20230922	090800	16750070	963	963	963	963	0
630	20230922	090700	16750070	963	963	963	963	10
631	20230922	090600	16740440	958	958	958	958	89
632	20230922	090500	16655178	958	958	959	958	1294
633	20230922	090400	15415432	958	964	964	958	2200
634	20230922	090300	13303186	967	967	967	967	100
635	20230922	090200	13206486	968	965	968	965	300
636	20230922	090100	12916482	964	962	964	962	232
637	20230922	090000	12693032	957	960	961	957	13217