KissMeData/159910/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	200400	503494100	105	105	105	105	64697
3	20230921	200300	503494100	105	105	105	105	0
4	20230921	200200	503494100	105	105	105	105	0
5	20230921	200100	503494100	105	105	105	105	0
6	20230921	200000	503494100	105	105	105	105	0
7	20230921	195900	503494100	105	105	105	105	0
8	20230921	195800	503494100	105	105	105	105	0
9	20230921	195700	503494100	105	105	105	105	0
10	20230921	195600	503494100	105	105	105	105	0
11	20230921	195500	503494100	105	105	105	105	0
12	20230921	195400	503494100	105	105	105	105	0
13	20230921	195300	503494100	105	105	105	105	0
14	20230921	195200	503494100	105	105	105	105	0
15	20230921	195100	503494100	105	105	105	105	0
16	20230921	195000	503494100	105	105	105	105	0
17	20230921	194900	503494100	105	105	105	105	0
18	20230921	194800	503494100	105	105	105	105	0
19	20230921	194700	503494100	105	105	105	105	0
20	20230921	194600	503494100	105	105	105	105	0
21	20230921	194500	503494100	105	105	105	105	0
22	20230921	194400	503494100	105	105	105	105	0
23	20230921	194300	503494100	105	105	105	105	0
24	20230921	194200	503494100	105	105	105	105	0
25	20230921	194100	503494100	105	105	105	105	0
26	20230921	194000	503494100	105	105	105	105	0
27	20230921	193900	503494100	105	105	105	105	0
28	20230921	193800	503494100	105	105	105	105	0
29	20230921	193700	503494100	105	105	105	105	0
30	20230921	193600	503494100	105	105	105	105	0
31	20230921	193500	503494100	105	105	105	105	0
32	20230921	193400	503494100	105	105	105	105	64697
33	20230921	193300	503494100	105	105	105	105	0
34	20230921	193200	503494100	105	105	105	105	0
35	20230921	193100	503494100	105	105	105	105	0
36	20230921	193000	503494100	105	105	105	105	0
37	20230921	192900	503494100	105	105	105	105	0
38	20230921	192800	503494100	105	105	105	105	0
39	20230921	192700	503494100	105	105	105	105	0
40	20230921	192600	503494100	105	105	105	105	0
41	20230921	192500	503494100	105	105	105	105	0
42	20230921	192400	503494100	105	105	105	105	0
43	20230921	192300	503494100	105	105	105	105	0
44	20230921	192200	503494100	105	105	105	105	0
45	20230921	192100	503494100	105	105	105	105	0
46	20230921	192000	503494100	105	105	105	105	0
47	20230921	191900	503494100	105	105	105	105	0
48	20230921	191800	503494100	105	105	105	105	0
49	20230921	191700	503494100	105	105	105	105	0
50	20230921	191600	503494100	105	105	105	105	0
51	20230921	191500	503494100	105	105	105	105	0
52	20230921	191400	503494100	105	105	105	105	0
53	20230921	191300	503494100	105	105	105	105	0
54	20230921	191200	503494100	105	105	105	105	0
55	20230921	191100	503494100	105	105	105	105	0
56	20230921	191000	503494100	105	105	105	105	0
57	20230921	190900	503494100	105	105	105	105	0
58	20230921	190800	503494100	105	105	105	105	0
59	20230921	190700	503494100	105	105	105	105	0
60	20230921	190600	503494100	105	105	105	105	0
61	20230921	190500	503494100	105	105	105	105	0
62	20230921	190400	503494100	105	105	105	105	64697
63	20230921	190300	503494100	105	105	105	105	0
64	20230921	190200	503494100	105	105	105	105	0
65	20230921	190100	503494100	105	105	105	105	0
66	20230921	190000	503494100	105	105	105	105	0
67	20230921	185900	503494100	105	105	105	105	0
68	20230921	185800	503494100	105	105	105	105	0
69	20230921	185700	503494100	105	105	105	105	0
70	20230921	185600	503494100	105	105	105	105	0
71	20230921	185500	503494100	105	105	105	105	0
72	20230921	185400	503494100	105	105	105	105	0
73	20230921	185300	503494100	105	105	105	105	0
74	20230921	185200	503494100	105	105	105	105	0
75	20230921	185100	503494100	105	105	105	105	0
76	20230921	185000	503494100	105	105	105	105	0
77	20230921	184900	503494100	105	105	105	105	0
78	20230921	184800	503494100	105	105	105	105	0
79	20230921	184700	503494100	105	105	105	105	0
80	20230921	184600	503494100	105	105	105	105	0
81	20230921	184500	503494100	105	105	105	105	0
82	20230921	184400	503494100	105	105	105	105	0
83	20230921	184300	503494100	105	105	105	105	0
84	20230921	184200	503494100	105	105	105	105	0
85	20230921	184100	503494100	105	105	105	105	0
86	20230921	184000	503494100	105	105	105	105	0
87	20230921	183900	503494100	105	105	105	105	0
88	20230921	183800	503494100	105	105	105	105	0
89	20230921	183700	503494100	105	105	105	105	0
90	20230921	183600	503494100	105	105	105	105	0
91	20230921	183500	503494100	105	105	105	105	0
92	20230921	183400	503494100	105	105	105	105	64697
93	20230921	183300	503494100	105	105	105	105	0
94	20230921	183200	503494100	105	105	105	105	0
95	20230921	183100	503494100	105	105	105	105	0
96	20230921	183000	503494100	105	105	105	105	0
97	20230921	182900	503494100	105	105	105	105	0
98	20230921	182800	503494100	105	105	105	105	0
99	20230921	182700	503494100	105	105	105	105	0
100	20230921	182600	503494100	105	105	105	105	0
101	20230921	182500	503494100	105	105	105	105	0
102	20230921	182400	503494100	105	105	105	105	0
103	20230921	182300	503494100	105	105	105	105	0
104	20230921	182200	503494100	105	105	105	105	0
105	20230921	182100	503494100	105	105	105	105	0
106	20230921	182000	503494100	105	105	105	105	0
107	20230921	181900	503494100	105	105	105	105	0
108	20230921	181800	503494100	105	105	105	105	0
109	20230921	181700	503494100	105	105	105	105	0
110	20230921	181600	503494100	105	105	105	105	0
111	20230921	181500	503494100	105	105	105	105	0
112	20230921	181400	503494100	105	105	105	105	0
113	20230921	181300	503494100	105	105	105	105	0
114	20230921	181200	503494100	105	105	105	105	0
115	20230921	181100	503494100	105	105	105	105	0
116	20230921	181000	503494100	105	105	105	105	0
117	20230921	180900	503494100	105	105	105	105	0
118	20230921	180800	503494100	105	105	105	105	0
119	20230921	180700	503494100	105	105	105	105	0
120	20230921	180600	503494100	105	105	105	105	0
121	20230921	180500	503494100	105	105	105	105	0
122	20230921	180400	503494100	105	105	105	105	64697
123	20230921	180300	503494100	105	105	105	105	0
124	20230921	180200	503494100	105	105	105	105	0
125	20230921	180100	503494100	105	105	105	105	0
126	20230921	180000	503494100	105	105	105	105	0
127	20230921	175900	503494100	105	105	105	105	0
128	20230921	175800	503494100	105	105	105	105	0
129	20230921	175700	503494100	105	105	105	105	0
130	20230921	175600	503494100	105	105	105	105	0
131	20230921	175500	503494100	105	105	105	105	0
132	20230921	175400	503494100	105	105	105	105	0
133	20230921	175300	503494100	105	105	105	105	0
134	20230921	175200	503494100	105	105	105	105	0
135	20230921	175100	503494100	105	105	105	105	0
136	20230921	175000	503494100	105	105	105	105	0
137	20230921	174900	503494100	105	105	105	105	0
138	20230921	174800	503494100	105	105	105	105	0
139	20230921	174700	503494100	105	105	105	105	0
140	20230921	174600	503494100	105	105	105	105	0
141	20230921	174500	503494100	105	105	105	105	0
142	20230921	174400	503494100	105	105	105	105	0
143	20230921	174300	503494100	105	105	105	105	0
144	20230921	174200	503494100	105	105	105	105	0
145	20230921	174100	503494100	105	105	105	105	0
146	20230921	174000	503494100	105	105	105	105	0
147	20230921	173900	503494100	105	105	105	105	0
148	20230921	173800	503494100	105	105	105	105	0
149	20230921	173700	503494100	105	105	105	105	0
150	20230921	173600	503494100	105	105	105	105	0
151	20230921	173500	503494100	105	105	105	105	0
152	20230921	173400	503494100	105	105	105	105	64697
153	20230921	173300	503494100	105	105	105	105	0
154	20230921	173200	503494100	105	105	105	105	0
155	20230921	173100	503494100	105	105	105	105	0
156	20230921	173000	503494100	105	105	105	105	0
157	20230921	172900	503494100	105	105	105	105	0
158	20230921	172800	503494100	105	105	105	105	0
159	20230921	172700	503494100	105	105	105	105	0
160	20230921	172600	503494100	105	105	105	105	0
161	20230921	172500	503494100	105	105	105	105	0
162	20230921	172400	503494100	105	105	105	105	0
163	20230921	172300	503494100	105	105	105	105	0
164	20230921	172200	503494100	105	105	105	105	0
165	20230921	172100	503494100	105	105	105	105	0
166	20230921	172000	503494100	105	105	105	105	0
167	20230921	171900	503494100	105	105	105	105	0
168	20230921	171800	503494100	105	105	105	105	0
169	20230921	171700	503494100	105	105	105	105	0
170	20230921	171600	503494100	105	105	105	105	0
171	20230921	171500	503494100	105	105	105	105	0
172	20230921	171400	503494100	105	105	105	105	0
173	20230921	171300	503494100	105	105	105	105	0
174	20230921	171200	503494100	105	105	105	105	0
175	20230921	171100	503494100	105	105	105	105	0
176	20230921	171000	503494100	105	105	105	105	0
177	20230921	170900	503494100	105	105	105	105	0
178	20230921	170800	503494100	105	105	105	105	0
179	20230921	170700	503494100	105	105	105	105	0
180	20230921	170600	503494100	105	105	105	105	0
181	20230921	170500	503494100	105	105	105	105	0
182	20230921	170400	503494100	105	105	105	105	64697
183	20230921	170300	503494100	105	105	105	105	0
184	20230921	170200	503494100	105	105	105	105	0
185	20230921	170100	503494100	105	105	105	105	0
186	20230921	170000	503494100	105	105	105	105	0
187	20230921	165900	503494100	105	105	105	105	0
188	20230921	165800	503494100	105	105	105	105	0
189	20230921	165700	503494100	105	105	105	105	0
190	20230921	165600	503494100	105	105	105	105	0
191	20230921	165500	503494100	105	105	105	105	0
192	20230921	165400	503494100	105	105	105	105	0
193	20230921	165300	503494100	105	105	105	105	0
194	20230921	165200	503494100	105	105	105	105	0
195	20230921	165100	503494100	105	105	105	105	0
196	20230921	165000	503494100	105	105	105	105	0
197	20230921	164900	503494100	105	105	105	105	0
198	20230921	164800	503494100	105	105	105	105	0
199	20230921	164700	503494100	105	105	105	105	0
200	20230921	164600	503494100	105	105	105	105	0
201	20230921	164500	503494100	105	105	105	105	0
202	20230921	164400	503494100	105	105	105	105	0
203	20230921	164300	503494100	105	105	105	105	0
204	20230921	164200	503494100	105	105	105	105	0
205	20230921	164100	503494100	105	105	105	105	0
206	20230921	164000	503494100	105	105	105	105	0
207	20230921	163900	503494100	105	105	105	105	0
208	20230921	163800	503494100	105	105	105	105	0
209	20230921	163700	503494100	105	105	105	105	0
210	20230921	163600	503494100	105	105	105	105	0
211	20230921	163500	503494100	105	105	105	105	0
212	20230921	163400	503494100	105	105	105	105	64697
213	20230921	163300	503494100	105	105	105	105	0
214	20230921	163200	503494100	105	105	105	105	0
215	20230921	163100	503494100	105	105	105	105	0
216	20230921	163000	503494100	105	105	105	105	0
217	20230921	162900	503494100	105	105	105	105	0
218	20230921	162800	503494100	105	105	105	105	0
219	20230921	162700	503494100	105	105	105	105	0
220	20230921	162600	503494100	105	105	105	105	0
221	20230921	162500	503494100	105	105	105	105	0
222	20230921	162400	503494100	105	105	105	105	0
223	20230921	162300	503494100	105	105	105	105	0
224	20230921	162200	503494100	105	105	105	105	0
225	20230921	162100	503494100	105	105	105	105	0
226	20230921	162000	503494100	105	105	105	105	0
227	20230921	161900	503494100	105	105	105	105	0
228	20230921	161800	503494100	105	105	105	105	0
229	20230921	161700	503494100	105	105	105	105	0
230	20230921	161600	503494100	105	105	105	105	0
231	20230921	161500	503494100	105	105	105	105	0
232	20230921	161400	503494100	105	105	105	105	0
233	20230921	161300	503494100	105	105	105	105	0
234	20230921	161200	503494100	105	105	105	105	0
235	20230921	161100	503494100	105	105	105	105	0
236	20230921	161000	503494100	105	105	105	105	0
237	20230921	160900	503494100	105	105	105	105	0
238	20230921	160800	503494100	105	105	105	105	0
239	20230921	160700	503494100	105	105	105	105	0
240	20230921	160600	503494100	105	105	105	105	0
241	20230921	160500	503494100	105	105	105	105	0
242	20230921	160400	503494100	105	105	105	105	64697
243	20230921	160300	503494100	105	105	105	105	0
244	20230921	160200	503494100	105	105	105	105	0
245	20230921	160100	503494100	105	105	105	105	0
246	20230921	160000	503494100	105	105	105	105	0
247	20230921	155900	503494100	105	105	105	105	0
248	20230921	155800	503494100	105	105	105	105	0
249	20230921	155700	503494100	105	105	105	105	0
250	20230921	155600	503494100	105	105	105	105	0
251	20230921	155500	503494100	105	105	105	105	0
252	20230921	155400	503494100	105	105	105	105	0
253	20230921	155300	503494100	105	105	105	105	0
254	20230921	155200	503494100	105	105	105	105	0
255	20230921	155100	503494100	105	105	105	105	0
256	20230921	155000	503494100	105	105	105	105	0
257	20230921	154900	503494100	105	105	105	105	0
258	20230921	154800	503494100	105	105	105	105	0
259	20230921	154700	503494100	105	105	105	105	0
260	20230921	154600	503494100	105	105	105	105	0
261	20230921	154500	503494100	105	105	105	105	0
262	20230921	154400	503494100	105	105	105	105	0
263	20230921	154300	503494100	105	105	105	105	0
264	20230921	154200	503494100	105	105	105	105	0
265	20230921	154100	503494100	105	105	105	105	0
266	20230921	154000	503494100	105	105	105	105	0
267	20230921	153900	503494100	105	105	105	105	0
268	20230921	153800	503494100	105	105	105	105	0
269	20230921	153700	503494100	105	105	105	105	0
270	20230921	153600	503494100	105	105	105	105	0
271	20230921	153500	503494100	105	105	105	105	0
272	20230921	153400	503494100	105	105	105	105	64697
273	20230921	153300	503494100	105	105	105	105	0
274	20230921	153200	503494100	105	105	105	105	0
275	20230921	153100	503494100	105	105	105	105	0
276	20230921	153000	503494100	105	105	105	105	64697
277	20230921	152900	496700915	105	105	105	105	0
278	20230921	152800	496700915	105	105	105	105	0
279	20230921	152700	496700915	105	105	105	105	0
280	20230921	152600	496700915	105	105	105	105	0
281	20230921	152500	496700915	105	105	105	105	0
282	20230921	152400	496700915	105	105	105	105	0
283	20230921	152300	496700915	105	105	105	105	0
284	20230921	152200	496700915	105	105	105	105	0
285	20230921	152100	496700915	105	105	105	105	0
286	20230921	152000	496700915	105	105	105	105	0
287	20230921	151900	496700915	105	105	105	105	507
288	20230921	151800	496647680	104	105	105	104	16552
289	20230921	151700	494921163	105	105	105	105	2
290	20230921	151600	494920953	105	105	105	105	47827
291	20230921	151500	489899118	105	105	105	105	5277
292	20230921	151400	489345033	105	105	105	105	10033
293	20230921	151300	488291568	105	105	105	105	730
294	20230921	151200	488214918	105	104	105	104	7676
295	20230921	151100	487416509	105	105	105	104	9600
296	20230921	151000	486417935	105	105	105	104	85
297	20230921	150900	486409030	105	105	105	105	5154
298	20230921	150800	485867860	104	105	105	104	236
299	20230921	150700	485843202	105	105	105	104	19369
300	20230921	150600	483809576	105	105	105	105	32
301	20230921	150500	483806216	105	105	105	104	42518
302	20230921	150400	479343885	105	105	105	105	2414
303	20230921	150300	479090415	105	105	105	105	69861
304	20230921	150200	471755010	105	105	105	105	15
305	20230921	150100	471753435	105	105	106	105	368590
306	20230921	150000	433051463	105	105	106	105	45507
307	20230921	145900	428273181	106	106	106	106	0
308	20230921	145800	428273181	106	105	106	105	4
309	20230921	145700	428272758	106	106	106	106	14
310	20230921	145600	428271274	105	106	106	105	1341
311	20230921	145500	428130452	106	106	106	106	1033
312	20230921	145400	428020954	106	106	106	105	127
313	20230921	145300	428007617	106	106	106	106	139
314	20230921	145200	427992883	106	106	106	106	691
315	20230921	145100	427919637	106	106	106	106	55
316	20230921	145000	427913807	106	105	106	105	111
317	20230921	144900	427902137	106	106	106	106	8
318	20230921	144800	427901289	105	105	105	105	5600
319	20230921	144700	427313289	106	106	106	106	299
320	20230921	144600	427281595	106	106	106	106	106
321	20230921	144500	427270359	106	106	106	105	18795
322	20230921	144400	425295803	106	105	106	105	166
323	20230921	144300	425278359	106	105	106	105	456
324	20230921	144200	425230254	106	105	106	105	7309
325	20230921	144100	424462621	105	105	105	105	1666
326	20230921	144000	424287691	106	106	106	106	6
327	20230921	143900	424287055	106	106	106	106	0
328	20230921	143800	424287055	106	106	106	106	54
329	20230921	143700	424281331	105	106	106	105	6127
330	20230921	143600	423632369	106	106	106	106	50
331	20230921	143500	423627069	106	106	106	106	2
332	20230921	143400	423626857	106	106	106	106	25
333	20230921	143300	423624207	106	106	106	106	0
334	20230921	143200	423624207	106	106	106	106	0
335	20230921	143100	423624207	106	105	106	105	4745
336	20230921	143000	423125958	106	105	106	105	6434
337	20230921	142900	422443973	106	106	106	105	2040
338	20230921	142800	422229703	106	105	106	105	113
339	20230921	142700	422217836	106	106	106	106	30006
340	20230921	142600	419037200	106	106	106	106	1
341	20230921	142500	419037094	106	106	106	105	11767
342	20230921	142400	417791555	106	106	106	105	23
343	20230921	142300	417789118	106	106	106	106	82
344	20230921	142200	417780426	106	106	106	106	91
345	20230921	142100	417770780	106	106	106	106	101
346	20230921	142000	417760074	106	106	106	106	0
347	20230921	141900	417760074	106	106	106	106	0
348	20230921	141800	417760074	106	106	106	106	580
349	20230921	141700	417698594	106	106	106	106	574
350	20230921	141600	417637750	106	106	106	106	6
351	20230921	141500	417637114	106	106	106	106	54
352	20230921	141400	417631390	106	106	106	105	2175
353	20230921	141300	417400842	106	106	106	106	0
354	20230921	141200	417400842	106	106	106	106	72
355	20230921	141100	417393210	106	106	106	105	4007
356	20230921	141000	416971619	106	106	106	106	2017
357	20230921	140900	416757817	106	106	106	106	14612
358	20230921	140800	415208945	106	106	106	106	15007
359	20230921	140700	413618203	106	105	106	105	6696
360	20230921	140600	412915020	105	106	106	105	472
361	20230921	140500	412865116	106	106	106	106	0
362	20230921	140400	412865116	106	106	106	106	23
363	20230921	140300	412862678	106	106	106	106	47
364	20230921	140200	412857696	106	106	106	106	4721
365	20230921	140100	412357270	106	106	106	106	0
366	20230921	140000	412357270	106	106	106	106	24
367	20230921	135900	412354726	106	106	106	106	64
368	20230921	135800	412347942	106	106	106	106	400
369	20230921	135700	412305542	106	106	106	106	100
370	20230921	135600	412294942	106	106	106	106	1
371	20230921	135500	412294836	106	106	106	106	32
372	20230921	135400	412291444	106	106	106	106	1
373	20230921	135300	412291338	105	105	105	105	8
374	20230921	135200	412290498	106	106	106	106	2
375	20230921	135100	412290286	106	106	106	106	3725
376	20230921	135000	411895436	105	105	106	105	15516
377	20230921	134900	410251212	106	106	106	106	1
378	20230921	134800	410251106	106	106	106	106	8
379	20230921	134700	410250258	105	106	106	105	4429
380	20230921	134600	409785194	106	106	106	106	100
381	20230921	134500	409774594	106	106	106	106	17
382	20230921	134400	409772792	106	106	106	105	1280
383	20230921	134300	409638285	106	106	106	106	10045
384	20230921	134200	408573515	106	106	106	106	11291
385	20230921	134100	407376669	106	106	106	105	1864
386	20230921	134000	407179086	106	106	106	106	14149
387	20230921	133900	405679292	106	106	106	105	16
388	20230921	133800	405677597	106	106	106	106	1
389	20230921	133700	405677491	106	106	106	106	0
390	20230921	133600	405677491	106	106	106	106	1
391	20230921	133500	405677385	105	106	106	105	9
392	20230921	133400	405676439	106	106	106	106	0
393	20230921	133300	405676439	106	106	106	106	3000
394	20230921	133200	405358439	106	106	106	106	0
395	20230921	133100	405358439	106	105	106	105	2
396	20230921	133000	405358228	106	106	106	106	10000
397	20230921	132900	404298228	106	106	106	106	477
398	20230921	132800	404247666	106	106	106	106	0
399	20230921	132700	404247666	106	106	106	106	134
400	20230921	132600	404233462	106	106	106	106	33
401	20230921	132500	404229964	106	106	106	105	15311
402	20230921	132400	402621308	106	106	106	106	2
403	20230921	132300	402621096	106	105	106	105	5598
404	20230921	132200	402033263	106	106	106	106	115
405	20230921	132100	402021073	106	106	106	106	2000
406	20230921	132000	401809073	106	106	106	106	5221
407	20230921	131900	401255647	106	106	106	105	5404
408	20230921	131800	400682847	106	105	106	105	931
409	20230921	131700	400584633	106	106	106	106	1004
410	20230921	131600	400478209	106	106	106	106	1049
411	20230921	131500	400367015	106	106	106	105	1852
412	20230921	131400	400172338	106	105	106	105	727
413	20230921	131300	400095559	105	104	106	104	236491
414	20230921	131200	375262511	104	105	105	104	776
415	20230921	131100	375181669	105	105	105	105	156340
416	20230921	131000	358765969	106	106	106	105	543045
417	20230921	130900	301621990	107	107	107	107	17
418	20230921	130800	301620171	106	106	106	106	0
419	20230921	130700	301620171	106	106	106	106	1242
420	20230921	130600	301488519	106	106	106	106	0
421	20230921	130500	301488519	106	106	106	106	0
422	20230921	130400	301488519	106	106	106	106	0
423	20230921	130300	301488519	106	106	106	106	88
424	20230921	130200	301479191	106	106	107	106	126
425	20230921	130100	301465735	107	106	107	106	7126
426	20230921	130000	300703279	107	106	107	106	31990
427	20230921	125900	297297339	106	107	107	106	1019
428	20230921	125800	297189306	106	106	106	106	1
429	20230921	125700	297189200	106	106	106	106	30150
430	20230921	125600	293993300	106	106	106	106	0
431	20230921	125500	293993300	106	106	106	106	0
432	20230921	125400	293993300	106	106	106	106	95
433	20230921	125300	293983230	106	106	106	106	4
434	20230921	125200	293982806	106	106	106	106	0
435	20230921	125100	293982806	106	106	106	106	0
436	20230921	125000	293982806	106	106	106	106	0
437	20230921	124900	293982806	106	106	106	106	1
438	20230921	124800	293982700	106	106	106	106	90
439	20230921	124700	293973160	106	106	106	106	0
440	20230921	124600	293973160	106	106	106	106	0
441	20230921	124500	293973160	106	106	106	106	30000
442	20230921	124400	290793160	107	107	107	106	15027
443	20230921	124300	289200271	106	106	106	106	17582
444	20230921	124200	287336579	106	106	106	106	2006
445	20230921	124100	287123943	106	106	106	106	0
446	20230921	124000	287123943	106	106	106	106	29
447	20230921	123900	287120869	106	106	106	106	0
448	20230921	123800	287120869	106	106	106	106	10
449	20230921	123700	287119809	106	106	106	106	6566
450	20230921	123600	286423813	106	106	106	106	1402
451	20230921	123500	286275201	106	106	106	106	10201
452	20230921	123400	285193895	106	106	106	106	0
453	20230921	123300	285193895	106	106	106	106	0
454	20230921	123200	285193895	106	106	106	106	531
455	20230921	123100	285137609	106	106	106	106	10000
456	20230921	123000	284077609	106	106	106	106	1
457	20230921	122900	284077503	106	106	106	106	27937
458	20230921	122800	281116181	106	106	106	106	0
459	20230921	122700	281116181	106	106	106	106	1
460	20230921	122600	281116075	106	106	106	106	8
461	20230921	122500	281115227	107	107	107	107	300
462	20230921	122400	281083127	106	106	106	106	0
463	20230921	122300	281083127	106	106	106	106	69
464	20230921	122200	281075813	106	106	106	106	1
465	20230921	122100	281075707	106	107	107	106	103
466	20230921	122000	281064688	106	106	107	106	1518
467	20230921	121900	280902270	106	106	106	106	1
468	20230921	121800	280902164	106	107	107	106	48
469	20230921	121700	280897029	106	107	107	106	3
470	20230921	121600	280896710	106	106	106	106	200
471	20230921	121500	280875510	106	106	106	106	642
472	20230921	121400	280807458	106	107	107	106	941
473	20230921	121300	280706778	106	107	107	106	39
474	20230921	121200	280702612	107	107	107	106	1082
475	20230921	121100	280586980	107	106	107	106	194
476	20230921	121000	280566350	106	107	107	106	501
477	20230921	120900	280513243	106	106	106	106	546
478	20230921	120800	280455367	106	106	106	106	0
479	20230921	120700	280455367	106	107	107	106	66
480	20230921	120600	280448361	107	107	107	106	11
481	20230921	120500	280447185	106	106	106	106	2000
482	20230921	120400	280235185	106	106	107	106	4038
483	20230921	120300	279806157	106	107	107	106	25248
484	20230921	120200	277104846	107	107	107	107	20189
485	20230921	120100	274944623	106	107	107	106	212
486	20230921	120000	274921947	107	107	107	107	20016
487	20230921	115900	272780235	106	107	107	106	5
488	20230921	115800	272779703	107	106	107	106	10
489	20230921	115700	272778635	107	107	107	106	2807
490	20230921	115600	272478291	106	106	106	106	0
491	20230921	115500	272478291	106	106	106	106	0
492	20230921	115400	272478291	106	107	107	106	6013
493	20230921	115300	271835903	107	107	107	107	10
494	20230921	115200	271834833	106	107	107	106	22
495	20230921	115100	271832491	106	106	106	106	1398
496	20230921	115000	271684303	106	106	106	106	7717
497	20230921	114900	270866301	106	106	106	106	356
498	20230921	114800	270828565	106	106	106	106	4
499	20230921	114700	270828141	106	106	106	106	10846
500	20230921	114600	269678465	106	106	106	106	10000
501	20230921	114500	268618465	106	106	106	106	2
502	20230921	114400	268618253	106	106	106	106	9206
503	20230921	114300	267642417	106	106	106	106	0
504	20230921	114200	267642417	106	106	106	106	138
505	20230921	114100	267627789	107	107	107	107	4650
506	20230921	114000	267130239	107	107	107	107	1
507	20230921	113900	267130132	106	106	106	106	0
508	20230921	113800	267130132	106	106	106	106	28469
509	20230921	113700	264112418	106	106	107	106	212628
510	20230921	113600	241573624	107	106	107	106	5002
511	20230921	113500	241038412	106	106	106	106	3515
512	20230921	113400	240665822	106	106	106	106	5156
513	20230921	113300	240119286	106	106	106	106	5300
514	20230921	113200	239557486	106	107	107	106	20846
515	20230921	113100	237347800	107	106	107	106	5004
516	20230921	113000	236812376	106	107	107	106	2604
517	20230921	112900	236535851	106	107	107	106	53
518	20230921	112800	236530232	107	106	107	106	3013
519	20230921	112700	236207845	107	107	107	107	5
520	20230921	112600	236207310	106	106	106	106	1957
521	20230921	112500	235999868	107	107	107	107	3146
522	20230921	112400	235663246	106	107	107	106	1856
523	20230921	112300	235466509	106	106	106	106	0
524	20230921	112200	235466509	106	107	108	106	256546
525	20230921	112100	208017962	107	107	107	107	35232
526	20230921	112000	204248138	107	107	108	107	102730
527	20230921	111900	193256026	107	107	108	107	116681
528	20230921	111800	180771140	108	108	108	108	0
529	20230921	111700	180771140	108	108	108	108	8
530	20230921	111600	180770276	107	107	107	107	24852
531	20230921	111500	178111112	108	107	108	107	31195
532	20230921	111400	174772100	107	107	107	107	3000
533	20230921	111300	174451100	107	107	107	107	0
534	20230921	111200	174451100	107	107	107	107	1402
535	20230921	111100	174301086	107	107	107	107	9174
536	20230921	111000	173319468	107	107	107	107	21294
537	20230921	110900	171041010	107	108	108	107	25
538	20230921	110800	171038314	107	107	107	107	0
539	20230921	110700	171038314	107	107	107	107	10000
540	20230921	110600	169968314	107	107	107	107	0
541	20230921	110500	169968314	107	107	107	107	3186
542	20230921	110400	169627412	107	107	107	107	6
543	20230921	110300	169626770	107	108	108	107	257
544	20230921	110200	169599026	108	108	108	108	0
545	20230921	110100	169599026	108	108	108	107	3319
546	20230921	110000	169242890	108	108	108	108	60
547	20230921	105900	169236410	108	108	108	107	1179
548	20230921	105800	169109082	107	108	108	107	3771
549	20230921	105700	168701877	108	108	108	108	176
550	20230921	105600	168682869	108	108	108	108	0
551	20230921	105500	168682869	108	108	108	108	974
552	20230921	105400	168577677	108	108	108	108	5024
553	20230921	105300	168035085	108	108	108	108	10577
554	20230921	105200	166892769	107	108	108	107	25062
555	20230921	105100	164186096	108	107	108	107	738
556	20230921	105000	164107030	108	108	108	108	50019
557	20230921	104900	158704978	108	108	108	108	10000
558	20230921	104800	157624978	108	108	108	108	118
559	20230921	104700	157612234	108	108	108	108	106
560	20230921	104600	157600786	108	108	108	108	76
561	20230921	104500	157592578	108	108	108	107	10117
562	20230921	104400	156509945	108	108	108	107	68
563	20230921	104300	156502658	107	108	108	107	10002
564	20230921	104200	155422444	108	108	108	108	2000
565	20230921	104100	155206444	108	108	108	107	1420
566	20230921	104000	155053480	107	108	108	107	4579
567	20230921	103900	154558949	108	107	108	107	4112
568	20230921	103800	154114860	108	108	108	107	7034
569	20230921	103700	153360187	108	108	108	107	101059
570	20230921	103600	142446004	108	108	108	108	205700
571	20230921	103500	120230404	109	109	109	109	100
572	20230921	103400	120219504	109	109	109	109	2
573	20230921	103300	120219286	109	109	109	109	6
574	20230921	103200	120218632	109	109	109	108	1329
575	20230921	103100	120074771	109	109	109	109	229
576	20230921	103000	120049810	109	109	109	109	13
577	20230921	102900	120048393	109	109	109	108	230
578	20230921	102800	120023449	109	109	109	109	216
579	20230921	102700	119999905	109	108	109	108	2102
580	20230921	102600	119772286	109	109	109	109	5003
581	20230921	102500	119226959	109	109	109	109	5001
582	20230921	102400	118681850	109	109	109	108	11118
583	20230921	102300	117471088	109	108	109	108	237
584	20230921	102200	117445464	109	109	109	109	15
585	20230921	102100	117443829	109	109	109	109	2
586	20230921	102000	117443611	109	108	109	108	8881
587	20230921	101900	116484448	108	109	109	108	112
588	20230921	101800	116472244	109	109	109	108	8
589	20230921	101700	116471374	109	109	109	108	10497
590	20230921	101600	115337671	109	109	109	109	2
591	20230921	101500	115337453	109	109	109	109	3
592	20230921	101400	115337126	109	109	109	109	413
593	20230921	101300	115292109	109	109	109	108	19
594	20230921	101200	115290039	109	109	109	108	2904
595	20230921	101100	114976393	109	108	109	108	1631
596	20230921	101000	114800237	109	109	109	109	0
597	20230921	100900	114800237	109	109	109	109	21
598	20230921	100800	114797948	108	109	109	108	695
599	20230921	100700	114722850	109	108	109	108	19825
600	20230921	100600	112576848	109	109	109	108	28
601	20230921	100500	112573797	109	108	109	108	2901
602	20230921	100400	112260442	109	109	109	109	1
603	20230921	100300	112260333	109	109	109	108	263
604	20230921	100200	112231765	109	109	109	108	35022
605	20230921	100100	108449330	108	108	108	108	108
606	20230921	100000	108437666	109	109	109	109	41
607	20230921	095900	108433197	109	108	109	108	1007
608	20230921	095800	108324433	109	109	109	108	698
609	20230921	095700	108248651	109	109	109	109	13
610	20230921	095600	108247234	108	109	109	108	2
611	20230921	095500	108247017	109	109	109	109	2
612	20230921	095400	108246799	109	109	109	108	153
613	20230921	095300	108230126	109	109	109	109	0
614	20230921	095200	108230126	109	109	109	109	2
615	20230921	095100	108229908	109	109	109	109	0
616	20230921	095000	108229908	109	109	109	109	0
617	20230921	094900	108229908	109	108	109	108	65
618	20230921	094800	108222880	109	109	109	109	1
619	20230921	094700	108222771	109	109	109	109	15
620	20230921	094600	108221136	109	109	109	108	3613
621	20230921	094500	107827570	109	109	109	108	2243
622	20230921	094400	107585194	109	109	109	108	359
623	20230921	094300	107546204	109	108	109	108	217
624	20230921	094200	107522751	109	109	109	109	6
625	20230921	094100	107522097	109	109	109	108	27
626	20230921	094000	107519155	109	109	109	108	630
627	20230921	093900	107450779	109	109	109	108	431
628	20230921	093800	107403984	109	109	109	109	5001
629	20230921	093700	106858875	109	109	109	109	41
630	20230921	093600	106854406	109	109	109	108	4003
631	20230921	093500	106422079	108	109	109	108	15013
632	20230921	093400	104800660	108	109	109	108	3632
633	20230921	093300	104408364	109	109	109	108	5755
634	20230921	093200	103786813	109	109	109	109	19
635	20230921	093100	103784742	109	108	109	108	13777
636	20230921	093000	102296707	109	109	109	109	78
637	20230921	092900	102288205	109	109	109	109	2000
638	20230921	092800	102070205	109	109	109	109	25187
639	20230921	092700	99324822	109	109	109	109	5010
640	20230921	092600	98778732	109	108	109	108	290
641	20230921	092500	98747209	109	109	109	109	162
642	20230921	092400	98729551	109	109	109	108	20040
643	20230921	092300	96555190	109	109	109	108	8476
644	20230921	092200	95631351	109	109	109	108	270
645	20230921	092100	95602021	109	108	109	108	14865
646	20230921	092000	93996555	109	108	109	108	770
647	20230921	091900	93913394	108	108	109	108	16865
648	20230921	091800	92091968	109	108	109	108	339
649	20230921	091700	92055310	108	108	108	108	4
650	20230921	091600	92054878	108	108	108	108	504
651	20230921	091500	92000446	108	108	109	108	16478
652	20230921	091400	90205411	108	108	109	108	5447
653	20230921	091300	89616699	108	108	108	108	6
654	20230921	091200	89616051	108	108	108	108	3746
655	20230921	091100	89211483	108	107	108	107	121778
656	20230921	091000	76059468	107	107	108	107	17448
657	20230921	090900	74190532	107	108	108	107	8738
658	20230921	090800	73255321	107	107	108	107	3413
659	20230921	090700	72888622	107	108	108	107	180526
660	20230921	090600	53454727	108	108	108	108	6809
661	20230921	090500	52719355	108	109	109	108	33396
662	20230921	090400	49111987	108	108	109	108	66850
663	20230921	090300	41892184	108	109	109	108	226577
664	20230921	090200	17260430	109	109	110	109	18454
665	20230921	090100	15248939	109	111	111	109	86140
666	20230921	090000	5773627	110	111	111	110	52015