KissMeData/009310/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184700	34144486	498	498	498	498	302
3	20230919	184600	34144486	498	498	498	498	0
4	20230919	184500	34144486	498	498	498	498	0
5	20230919	184400	34144486	498	498	498	498	0
6	20230919	184300	34144486	498	498	498	498	0
7	20230919	184200	34144486	498	498	498	498	0
8	20230919	184100	34144486	498	498	498	498	0
9	20230919	184000	34144486	498	498	498	498	0
10	20230919	183900	34144486	498	498	498	498	0
11	20230919	183800	34144486	498	498	498	498	0
12	20230919	183700	34144486	498	498	498	498	0
13	20230919	183600	34144486	498	498	498	498	0
14	20230919	183500	34144486	498	498	498	498	0
15	20230919	183400	34144486	498	498	498	498	0
16	20230919	183300	34144486	498	498	498	498	0
17	20230919	183200	34144486	498	498	498	498	0
18	20230919	183100	34144486	498	498	498	498	0
19	20230919	183000	34144486	498	498	498	498	0
20	20230919	182900	34144486	498	498	498	498	0
21	20230919	182800	34144486	498	498	498	498	0
22	20230919	182700	34144486	498	498	498	498	0
23	20230919	182600	34144486	498	498	498	498	0
24	20230919	182500	34144486	498	498	498	498	0
25	20230919	182400	34144486	498	498	498	498	0
26	20230919	182300	34144486	498	498	498	498	0
27	20230919	182200	34144486	498	498	498	498	0
28	20230919	182100	34144486	498	498	498	498	0
29	20230919	182000	34144486	498	498	498	498	0
30	20230919	181900	34144486	498	498	498	498	0
31	20230919	181800	34144486	498	498	498	498	0
32	20230919	181700	34144486	498	498	498	498	302
33	20230919	181600	34144486	498	498	498	498	0
34	20230919	181500	34144486	498	498	498	498	0
35	20230919	181400	34144486	498	498	498	498	0
36	20230919	181300	34144486	498	498	498	498	0
37	20230919	181200	34144486	498	498	498	498	0
38	20230919	181100	34144486	498	498	498	498	0
39	20230919	181000	34144486	498	498	498	498	0
40	20230919	180900	34144486	498	498	498	498	0
41	20230919	180800	34144486	498	498	498	498	0
42	20230919	180700	34144486	498	498	498	498	0
43	20230919	180600	34144486	498	498	498	498	0
44	20230919	180500	34144486	498	498	498	498	0
45	20230919	180400	34144486	498	498	498	498	0
46	20230919	180300	34144486	498	498	498	498	0
47	20230919	180200	34144486	498	498	498	498	0
48	20230919	180100	34144486	498	498	498	498	0
49	20230919	180000	34144486	498	498	498	498	0
50	20230919	175900	34144486	498	498	498	498	0
51	20230919	175800	34144486	498	498	498	498	0
52	20230919	175700	34144486	498	498	498	498	0
53	20230919	175600	34144486	498	498	498	498	0
54	20230919	175500	34144486	498	498	498	498	0
55	20230919	175400	34144486	498	498	498	498	0
56	20230919	175300	34144486	498	498	498	498	0
57	20230919	175200	34144486	498	498	498	498	0
58	20230919	175100	34144486	498	498	498	498	0
59	20230919	175000	34144486	498	498	498	498	0
60	20230919	174900	34144486	498	498	498	498	0
61	20230919	174800	34144486	498	498	498	498	0
62	20230919	174700	34144486	498	498	498	498	302
63	20230919	174600	34144486	498	498	498	498	0
64	20230919	174500	34144486	498	498	498	498	0
65	20230919	174400	34144486	498	498	498	498	0
66	20230919	174300	34144486	498	498	498	498	0
67	20230919	174200	34144486	498	498	498	498	0
68	20230919	174100	34144486	498	498	498	498	0
69	20230919	174000	34144486	498	498	498	498	0
70	20230919	173900	34144486	498	498	498	498	0
71	20230919	173800	34144486	498	498	498	498	0
72	20230919	173700	34144486	498	498	498	498	0
73	20230919	173600	34144486	498	498	498	498	0
74	20230919	173500	34144486	498	498	498	498	0
75	20230919	173400	34144486	498	498	498	498	0
76	20230919	173300	34144486	498	498	498	498	0
77	20230919	173200	34144486	498	498	498	498	0
78	20230919	173100	34144486	498	498	498	498	0
79	20230919	173000	34144486	498	498	498	498	0
80	20230919	172900	34144486	498	498	498	498	0
81	20230919	172800	34144486	498	498	498	498	0
82	20230919	172700	34144486	498	498	498	498	0
83	20230919	172600	34144486	498	498	498	498	0
84	20230919	172500	34144486	498	498	498	498	0
85	20230919	172400	34144486	498	498	498	498	0
86	20230919	172300	34144486	498	498	498	498	0
87	20230919	172200	34144486	498	498	498	498	0
88	20230919	172100	34144486	498	498	498	498	0
89	20230919	172000	34144486	498	498	498	498	0
90	20230919	171900	34144486	498	498	498	498	0
91	20230919	171800	34144486	498	498	498	498	0
92	20230919	171700	34144486	498	498	498	498	302
93	20230919	171600	34144486	498	498	498	498	0
94	20230919	171500	34144486	498	498	498	498	0
95	20230919	171400	34144486	498	498	498	498	0
96	20230919	171300	34144486	498	498	498	498	0
97	20230919	171200	34144486	498	498	498	498	0
98	20230919	171100	34144486	498	498	498	498	0
99	20230919	171000	34144486	498	498	498	498	0
100	20230919	170900	34144486	498	498	498	498	0
101	20230919	170800	34144486	498	498	498	498	0
102	20230919	170700	34144486	498	498	498	498	0
103	20230919	170600	34144486	498	498	498	498	0
104	20230919	170500	34144486	498	498	498	498	0
105	20230919	170400	34144486	498	498	498	498	0
106	20230919	170300	34144486	498	498	498	498	0
107	20230919	170200	34144486	498	498	498	498	0
108	20230919	170100	34144486	498	498	498	498	0
109	20230919	170000	34144486	498	498	498	498	0
110	20230919	165900	34144486	498	498	498	498	0
111	20230919	165800	34144486	498	498	498	498	0
112	20230919	165700	34144486	498	498	498	498	0
113	20230919	165600	34144486	498	498	498	498	0
114	20230919	165500	34144486	498	498	498	498	0
115	20230919	165400	34144486	498	498	498	498	0
116	20230919	165300	34144486	498	498	498	498	0
117	20230919	165200	34144486	498	498	498	498	0
118	20230919	165100	34144486	498	498	498	498	0
119	20230919	165000	34144486	498	498	498	498	0
120	20230919	164900	34144486	498	498	498	498	0
121	20230919	164800	34144486	498	498	498	498	0
122	20230919	164700	34144486	498	498	498	498	302
123	20230919	164600	34144486	498	498	498	498	0
124	20230919	164500	34144486	498	498	498	498	0
125	20230919	164400	34144486	498	498	498	498	0
126	20230919	164300	34144486	498	498	498	498	0
127	20230919	164200	34144486	498	498	498	498	0
128	20230919	164100	34144486	498	498	498	498	0
129	20230919	164000	34144486	498	498	498	498	0
130	20230919	163900	34144486	498	498	498	498	0
131	20230919	163800	34144486	498	498	498	498	0
132	20230919	163700	34144486	498	498	498	498	0
133	20230919	163600	34144486	498	498	498	498	0
134	20230919	163500	34144486	498	498	498	498	0
135	20230919	163400	34144486	498	498	498	498	0
136	20230919	163300	34144486	498	498	498	498	0
137	20230919	163200	34144486	498	498	498	498	0
138	20230919	163100	34144486	498	498	498	498	0
139	20230919	163000	34144486	498	498	498	498	0
140	20230919	162900	34144486	498	498	498	498	0
141	20230919	162800	34144486	498	498	498	498	0
142	20230919	162700	34144486	498	498	498	498	0
143	20230919	162600	34144486	498	498	498	498	0
144	20230919	162500	34144486	498	498	498	498	0
145	20230919	162400	34144486	498	498	498	498	0
146	20230919	162300	34144486	498	498	498	498	0
147	20230919	162200	34144486	498	498	498	498	0
148	20230919	162100	34144486	498	498	498	498	0
149	20230919	162000	34144486	498	498	498	498	0
150	20230919	161900	34144486	498	498	498	498	0
151	20230919	161800	34144486	498	498	498	498	0
152	20230919	161700	34144486	498	498	498	498	302
153	20230919	161600	34144486	498	498	498	498	0
154	20230919	161500	34144486	498	498	498	498	0
155	20230919	161400	34144486	498	498	498	498	0
156	20230919	161300	34144486	498	498	498	498	0
157	20230919	161200	34144486	498	498	498	498	0
158	20230919	161100	34144486	498	498	498	498	0
159	20230919	161000	34144486	498	498	498	498	0
160	20230919	160900	34144486	498	498	498	498	0
161	20230919	160800	34144486	498	498	498	498	0
162	20230919	160700	34144486	498	498	498	498	0
163	20230919	160600	34144486	498	498	498	498	0
164	20230919	160500	34144486	498	498	498	498	0
165	20230919	160400	34144486	498	498	498	498	0
166	20230919	160300	34144486	498	498	498	498	0
167	20230919	160200	34144486	498	498	498	498	0
168	20230919	160100	34144486	498	498	498	498	0
169	20230919	160000	34144486	498	498	498	498	0
170	20230919	155900	34144486	498	498	498	498	0
171	20230919	155800	34144486	498	498	498	498	0
172	20230919	155700	34144486	498	498	498	498	0
173	20230919	155600	34144486	498	498	498	498	0
174	20230919	155500	34144486	498	498	498	498	0
175	20230919	155400	34144486	498	498	498	498	0
176	20230919	155300	34144486	498	498	498	498	0
177	20230919	155200	34144486	498	498	498	498	0
178	20230919	155100	34144486	498	498	498	498	0
179	20230919	155000	34144486	498	498	498	498	0
180	20230919	154900	34144486	498	498	498	498	0
181	20230919	154800	34144486	498	498	498	498	0
182	20230919	154700	34144486	498	498	498	498	302
183	20230919	154600	34144486	498	498	498	498	0
184	20230919	154500	34144486	498	498	498	498	0
185	20230919	154400	34144486	498	498	498	498	0
186	20230919	154300	34144486	498	498	498	498	0
187	20230919	154200	34144486	498	498	498	498	0
188	20230919	154100	34144486	498	498	498	498	0
189	20230919	154000	34144486	498	498	498	498	0
190	20230919	153900	34144486	498	498	498	498	0
191	20230919	153800	34144486	498	498	498	498	0
192	20230919	153700	34144486	498	498	498	498	0
193	20230919	153600	34144486	498	498	498	498	0
194	20230919	153500	34144486	498	498	498	498	0
195	20230919	153400	34144486	498	498	498	498	0
196	20230919	153300	34144486	498	498	498	498	0
197	20230919	153200	34144486	498	498	498	498	0
198	20230919	153100	34144486	498	498	498	498	0
199	20230919	153000	34144486	498	498	498	498	302
200	20230919	152900	33994090	497	497	497	497	0
201	20230919	152800	33994090	497	497	497	497	0
202	20230919	152700	33994090	497	497	497	497	0
203	20230919	152600	33994090	497	497	497	497	0
204	20230919	152500	33994090	497	497	497	497	0
205	20230919	152400	33994090	497	497	497	497	0
206	20230919	152300	33994090	497	497	497	497	0
207	20230919	152200	33994090	497	497	497	497	0
208	20230919	152100	33994090	497	497	497	497	0
209	20230919	152000	33994090	497	497	497	497	0
210	20230919	151900	33994090	497	497	497	497	2
211	20230919	151800	33993096	496	496	496	496	60
212	20230919	151700	33963336	497	497	497	497	0
213	20230919	151600	33963336	497	497	497	497	0
214	20230919	151500	33963336	497	497	497	497	4
215	20230919	151400	33961348	497	497	497	497	0
216	20230919	151300	33961348	497	496	497	496	19
217	20230919	151200	33951923	497	497	497	497	498
218	20230919	151100	33704417	497	497	497	497	0
219	20230919	151000	33704417	497	497	497	497	0
220	20230919	150900	33704417	497	497	497	497	0
221	20230919	150800	33704417	497	497	497	497	0
222	20230919	150700	33704417	497	497	497	497	10
223	20230919	150600	33699447	498	498	498	498	0
224	20230919	150500	33699447	498	498	498	498	0
225	20230919	150400	33699447	498	498	498	498	0
226	20230919	150300	33699447	498	498	498	498	0
227	20230919	150200	33699447	498	498	498	498	0
228	20230919	150100	33699447	498	498	498	498	0
229	20230919	150000	33699447	498	498	498	498	0
230	20230919	145900	33699447	498	497	498	497	27
231	20230919	145800	33686018	497	497	497	497	16
232	20230919	145700	33678066	497	497	497	497	462
233	20230919	145600	33448452	497	497	497	497	0
234	20230919	145500	33448452	497	497	497	497	0
235	20230919	145400	33448452	497	497	497	497	0
236	20230919	145300	33448452	497	497	497	497	0
237	20230919	145200	33448452	497	497	497	497	0
238	20230919	145100	33448452	497	497	497	497	100
239	20230919	145000	33398752	497	497	497	497	0
240	20230919	144900	33398752	497	497	497	497	501
241	20230919	144800	33149755	496	496	496	496	0
242	20230919	144700	33149755	496	496	496	496	3
243	20230919	144600	33148267	496	496	496	496	0
244	20230919	144500	33148267	496	496	496	496	0
245	20230919	144400	33148267	496	496	496	496	5
246	20230919	144300	33145787	496	496	496	496	78
247	20230919	144200	33107099	496	496	496	496	76
248	20230919	144100	33069403	496	496	496	496	2073
249	20230919	144000	32041195	498	498	498	498	0
250	20230919	143900	32041195	498	498	498	498	0
251	20230919	143800	32041195	498	498	498	498	0
252	20230919	143700	32041195	498	498	498	498	0
253	20230919	143600	32041195	498	498	498	498	0
254	20230919	143500	32041195	498	498	498	498	0
255	20230919	143400	32041195	498	498	498	498	0
256	20230919	143300	32041195	498	498	498	498	290
257	20230919	143200	31896775	498	498	498	498	3
258	20230919	143100	31895281	496	496	496	496	0
259	20230919	143000	31895281	496	496	496	496	0
260	20230919	142900	31895281	496	496	496	496	1
261	20230919	142800	31894785	497	497	497	497	0
262	20230919	142700	31894785	497	497	497	497	0
263	20230919	142600	31894785	497	497	497	497	0
264	20230919	142500	31894785	497	497	497	497	0
265	20230919	142400	31894785	497	497	497	497	383
266	20230919	142300	31704434	497	497	497	497	0
267	20230919	142200	31704434	497	497	497	497	0
268	20230919	142100	31704434	497	497	497	497	0
269	20230919	142000	31704434	497	497	497	497	0
270	20230919	141900	31704434	497	497	497	497	0
271	20230919	141800	31704434	497	497	497	497	0
272	20230919	141700	31704434	497	497	497	497	426
273	20230919	141600	31492712	498	498	498	498	0
274	20230919	141500	31492712	498	498	498	498	0
275	20230919	141400	31492712	498	498	498	498	1
276	20230919	141300	31492214	497	497	497	497	0
277	20230919	141200	31492214	497	497	497	497	0
278	20230919	141100	31492214	497	497	497	497	0
279	20230919	141000	31492214	497	497	497	497	0
280	20230919	140900	31492214	497	497	497	497	0
281	20230919	140800	31492214	497	497	497	497	0
282	20230919	140700	31492214	497	497	497	497	0
283	20230919	140600	31492214	497	497	497	497	0
284	20230919	140500	31492214	497	497	497	497	0
285	20230919	140400	31492214	497	497	497	497	0
286	20230919	140300	31492214	497	497	497	497	0
287	20230919	140200	31492214	497	497	497	497	0
288	20230919	140100	31492214	497	497	497	497	0
289	20230919	140000	31492214	497	497	497	497	0
290	20230919	135900	31492214	497	497	497	497	0
291	20230919	135800	31492214	497	497	497	497	0
292	20230919	135700	31492214	497	497	497	497	0
293	20230919	135600	31492214	497	497	497	497	0
294	20230919	135500	31492214	497	497	497	497	0
295	20230919	135400	31492214	497	497	497	497	0
296	20230919	135300	31492214	497	497	497	497	0
297	20230919	135200	31492214	497	497	497	497	0
298	20230919	135100	31492214	497	497	497	497	0
299	20230919	135000	31492214	497	497	497	497	0
300	20230919	134900	31492214	497	497	497	497	34
301	20230919	134800	31475316	497	497	497	497	0
302	20230919	134700	31475316	497	497	497	497	0
303	20230919	134600	31475316	497	497	497	497	0
304	20230919	134500	31475316	497	497	497	497	0
305	20230919	134400	31475316	497	497	497	497	0
306	20230919	134300	31475316	497	497	497	497	0
307	20230919	134200	31475316	497	497	497	497	0
308	20230919	134100	31475316	497	497	497	497	0
309	20230919	134000	31475316	497	497	497	497	0
310	20230919	133900	31475316	497	497	497	497	0
311	20230919	133800	31475316	497	497	497	497	0
312	20230919	133700	31475316	497	497	497	497	0
313	20230919	133600	31475316	497	497	497	497	0
314	20230919	133500	31475316	497	497	497	497	0
315	20230919	133400	31475316	497	497	497	497	0
316	20230919	133300	31475316	497	497	497	497	0
317	20230919	133200	31475316	497	497	497	497	0
318	20230919	133100	31475316	497	497	497	497	0
319	20230919	133000	31475316	497	497	497	497	0
320	20230919	132900	31475316	497	497	497	497	0
321	20230919	132800	31475316	497	497	497	497	0
322	20230919	132700	31475316	497	497	497	497	0
323	20230919	132600	31475316	497	497	497	497	0
324	20230919	132500	31475316	497	497	497	497	0
325	20230919	132400	31475316	497	497	497	497	0
326	20230919	132300	31475316	497	497	497	497	0
327	20230919	132200	31475316	497	497	497	497	0
328	20230919	132100	31475316	497	497	497	497	0
329	20230919	132000	31475316	497	497	497	497	10
330	20230919	131900	31470346	499	499	499	499	0
331	20230919	131800	31470346	499	499	499	499	3
332	20230919	131700	31468849	497	497	497	497	0
333	20230919	131600	31468849	497	497	497	497	0
334	20230919	131500	31468849	497	497	497	497	0
335	20230919	131400	31468849	497	497	497	497	0
336	20230919	131300	31468849	497	497	497	497	0
337	20230919	131200	31468849	497	497	497	497	0
338	20230919	131100	31468849	497	497	497	497	0
339	20230919	131000	31468849	497	497	497	497	0
340	20230919	130900	31468849	497	497	497	497	0
341	20230919	130800	31468849	497	497	497	497	3
342	20230919	130700	31467358	497	497	497	497	0
343	20230919	130600	31467358	497	497	497	497	0
344	20230919	130500	31467358	497	497	497	497	0
345	20230919	130400	31467358	497	497	497	497	0
346	20230919	130300	31467358	497	497	497	497	0
347	20230919	130200	31467358	497	497	497	497	0
348	20230919	130100	31467358	497	497	497	497	0
349	20230919	130000	31467358	497	497	497	497	0
350	20230919	125900	31467358	497	497	497	497	0
351	20230919	125800	31467358	497	497	497	497	0
352	20230919	125700	31467358	497	497	497	497	0
353	20230919	125600	31467358	497	497	497	497	0
354	20230919	125500	31467358	497	497	497	497	0
355	20230919	125400	31467358	497	497	497	497	0
356	20230919	125300	31467358	497	497	497	497	0
357	20230919	125200	31467358	497	497	497	497	1
358	20230919	125100	31466861	497	497	497	497	0
359	20230919	125000	31466861	497	497	497	497	0
360	20230919	124900	31466861	497	497	497	497	0
361	20230919	124800	31466861	497	497	497	497	0
362	20230919	124700	31466861	497	497	497	497	0
363	20230919	124600	31466861	497	497	497	497	0
364	20230919	124500	31466861	497	497	497	497	0
365	20230919	124400	31466861	497	497	497	497	0
366	20230919	124300	31466861	497	497	497	497	0
367	20230919	124200	31466861	497	497	497	497	0
368	20230919	124100	31466861	497	497	497	497	0
369	20230919	124000	31466861	497	497	497	497	0
370	20230919	123900	31466861	497	497	497	497	0
371	20230919	123800	31466861	497	497	497	497	0
372	20230919	123700	31466861	497	497	497	497	0
373	20230919	123600	31466861	497	497	497	497	0
374	20230919	123500	31466861	497	497	497	497	0
375	20230919	123400	31466861	497	497	497	497	0
376	20230919	123300	31466861	497	497	497	497	0
377	20230919	123200	31466861	497	497	497	497	0
378	20230919	123100	31466861	497	497	497	497	1597
379	20230919	123000	30673152	496	496	496	496	0
380	20230919	122900	30673152	496	496	496	496	0
381	20230919	122800	30673152	496	496	496	496	0
382	20230919	122700	30673152	496	496	496	496	0
383	20230919	122600	30673152	496	496	496	496	0
384	20230919	122500	30673152	496	496	496	496	0
385	20230919	122400	30673152	496	496	496	496	0
386	20230919	122300	30673152	496	496	496	496	0
387	20230919	122200	30673152	496	496	496	496	100
388	20230919	122100	30623552	496	496	496	496	0
389	20230919	122000	30623552	496	496	496	496	0
390	20230919	121900	30623552	496	496	496	496	0
391	20230919	121800	30623552	496	496	496	496	0
392	20230919	121700	30623552	496	496	496	496	3
393	20230919	121600	30622064	497	497	497	497	0
394	20230919	121500	30622064	497	497	497	497	1000
395	20230919	121400	30125064	497	497	497	497	0
396	20230919	121300	30125064	497	497	497	497	17403
397	20230919	121200	21475773	500	500	500	500	0
398	20230919	121100	21475773	500	500	500	500	0
399	20230919	121000	21475773	500	500	500	500	0
400	20230919	120900	21475773	500	500	500	500	0
401	20230919	120800	21475773	500	500	500	500	0
402	20230919	120700	21475773	500	500	500	500	0
403	20230919	120600	21475773	500	500	500	500	0
404	20230919	120500	21475773	500	500	500	500	0
405	20230919	120400	21475773	500	500	500	500	0
406	20230919	120300	21475773	500	500	500	500	0
407	20230919	120200	21475773	500	500	500	500	0
408	20230919	120100	21475773	500	500	500	500	0
409	20230919	120000	21475773	500	500	500	500	0
410	20230919	115900	21475773	500	500	500	500	0
411	20230919	115800	21475773	500	500	500	500	0
412	20230919	115700	21475773	500	500	500	500	0
413	20230919	115600	21475773	500	500	500	500	0
414	20230919	115500	21475773	500	500	500	500	0
415	20230919	115400	21475773	500	500	500	500	0
416	20230919	115300	21475773	500	500	500	500	0
417	20230919	115200	21475773	500	500	500	500	0
418	20230919	115100	21475773	500	500	500	500	1
419	20230919	115000	21475273	497	497	497	497	0
420	20230919	114900	21475273	497	497	497	497	0
421	20230919	114800	21475273	497	497	497	497	0
422	20230919	114700	21475273	497	497	497	497	0
423	20230919	114600	21475273	497	497	497	497	0
424	20230919	114500	21475273	497	497	497	497	0
425	20230919	114400	21475273	497	497	497	497	3000
426	20230919	114300	19984273	497	497	497	497	30
427	20230919	114200	19969363	497	497	497	497	0
428	20230919	114100	19969363	497	497	497	497	0
429	20230919	114000	19969363	497	497	497	497	0
430	20230919	113900	19969363	497	497	497	497	87
431	20230919	113800	19926124	497	498	498	497	1567
432	20230919	113700	19147322	498	498	498	498	5
433	20230919	113600	19144832	498	498	498	498	0
434	20230919	113500	19144832	498	498	498	498	0
435	20230919	113400	19144832	498	498	498	498	977
436	20230919	113300	18658286	498	498	498	498	0
437	20230919	113200	18658286	498	498	498	498	2
438	20230919	113100	18657290	498	500	500	498	269
439	20230919	113000	18523109	500	500	501	500	1354
440	20230919	112900	17845129	500	500	500	500	540
441	20230919	112800	17575129	500	500	500	500	0
442	20230919	112700	17575129	500	500	500	500	0
443	20230919	112600	17575129	500	500	500	500	0
444	20230919	112500	17575129	500	500	500	500	0
445	20230919	112400	17575129	500	500	500	500	0
446	20230919	112300	17575129	500	500	500	500	21
447	20230919	112200	17564629	501	501	501	501	0
448	20230919	112100	17564629	501	501	501	501	0
449	20230919	112000	17564629	501	501	501	501	0
450	20230919	111900	17564629	501	501	501	501	0
451	20230919	111800	17564629	501	500	501	500	45
452	20230919	111700	17542089	500	500	500	500	151
453	20230919	111600	17466589	500	500	500	500	0
454	20230919	111500	17466589	500	500	500	500	1
455	20230919	111400	17466089	501	501	501	501	0
456	20230919	111300	17466089	501	501	501	501	0
457	20230919	111200	17466089	501	501	501	501	0
458	20230919	111100	17466089	501	501	501	501	0
459	20230919	111000	17466089	501	501	501	501	0
460	20230919	110900	17466089	501	501	501	501	0
461	20230919	110800	17466089	501	501	501	501	0
462	20230919	110700	17466089	501	501	501	501	0
463	20230919	110600	17466089	501	501	501	501	0
464	20230919	110500	17466089	501	501	501	501	0
465	20230919	110400	17466089	501	501	501	501	0
466	20230919	110300	17466089	501	501	501	501	0
467	20230919	110200	17466089	501	501	501	501	0
468	20230919	110100	17466089	501	501	501	501	0
469	20230919	110000	17466089	501	501	501	501	0
470	20230919	105900	17466089	501	501	501	501	0
471	20230919	105800	17466089	501	501	501	501	0
472	20230919	105700	17466089	501	501	501	501	0
473	20230919	105600	17466089	501	501	501	501	0
474	20230919	105500	17466089	501	501	501	501	20
475	20230919	105400	17456069	501	501	501	501	0
476	20230919	105300	17456069	501	501	501	501	0
477	20230919	105200	17456069	501	501	501	501	0
478	20230919	105100	17456069	501	501	501	501	2
479	20230919	105000	17455067	502	502	502	502	0
480	20230919	104900	17455067	502	502	502	502	0
481	20230919	104800	17455067	502	502	502	502	0
482	20230919	104700	17455067	502	502	502	502	963
483	20230919	104600	16971641	502	502	502	502	0
484	20230919	104500	16971641	502	502	502	502	0
485	20230919	104400	16971641	502	502	502	502	0
486	20230919	104300	16971641	502	502	502	502	0
487	20230919	104200	16971641	502	502	502	502	0
488	20230919	104100	16971641	502	502	502	502	0
489	20230919	104000	16971641	502	502	502	502	0
490	20230919	103900	16971641	502	502	502	502	0
491	20230919	103800	16971641	502	502	502	502	0
492	20230919	103700	16971641	502	502	502	502	0
493	20230919	103600	16971641	502	502	502	502	0
494	20230919	103500	16971641	502	502	502	502	2
495	20230919	103400	16970637	502	502	502	502	0
496	20230919	103300	16970637	502	502	502	502	0
497	20230919	103200	16970637	502	502	502	502	0
498	20230919	103100	16970637	502	502	502	502	0
499	20230919	103000	16970637	502	502	502	502	0
500	20230919	102900	16970637	502	502	502	502	0
501	20230919	102800	16970637	502	502	502	502	0
502	20230919	102700	16970637	502	499	502	499	2
503	20230919	102600	16969636	500	500	500	500	0
504	20230919	102500	16969636	500	501	501	500	31
505	20230919	102400	16954131	501	501	501	501	1
506	20230919	102300	16953630	500	500	500	500	140
507	20230919	102200	16883630	500	500	500	500	0
508	20230919	102100	16883630	500	500	500	500	1
509	20230919	102000	16883130	497	497	497	497	0
510	20230919	101900	16883130	497	497	497	497	5479
511	20230919	101800	14160067	498	498	498	498	521
512	20230919	101700	13900609	499	499	499	499	500
513	20230919	101600	13651109	501	501	501	501	0
514	20230919	101500	13651109	501	501	501	501	0
515	20230919	101400	13651109	501	499	501	499	396
516	20230919	101300	13453254	499	499	499	499	2
517	20230919	101200	13452256	499	499	499	499	0
518	20230919	101100	13452256	499	499	499	499	0
519	20230919	101000	13452256	499	499	499	499	0
520	20230919	100900	13452256	499	499	499	499	6000
521	20230919	100800	10458256	499	499	499	499	30
522	20230919	100700	10443286	499	499	499	499	0
523	20230919	100600	10443286	499	499	499	499	0
524	20230919	100500	10443286	499	499	499	499	0
525	20230919	100400	10443286	499	499	499	499	300
526	20230919	100300	10293586	500	500	500	500	0
527	20230919	100200	10293586	500	500	500	500	0
528	20230919	100100	10293586	500	500	500	500	0
529	20230919	100000	10293586	500	500	500	500	0
530	20230919	095900	10293586	500	500	500	500	0
531	20230919	095800	10293586	500	500	500	500	0
532	20230919	095700	10293586	500	500	500	500	20
533	20230919	095600	10283586	500	500	500	500	0
534	20230919	095500	10283586	500	500	500	500	0
535	20230919	095400	10283586	500	500	500	500	500
536	20230919	095300	10033586	500	500	500	500	0
537	20230919	095200	10033586	500	500	500	500	0
538	20230919	095100	10033586	500	500	500	500	0
539	20230919	095000	10033586	500	500	500	500	3
540	20230919	094900	10032086	499	499	499	499	0
541	20230919	094800	10032086	499	499	499	499	4
542	20230919	094700	10030090	499	499	499	499	0
543	20230919	094600	10030090	499	499	499	499	0
544	20230919	094500	10030090	499	499	499	499	5
545	20230919	094400	10027595	498	498	498	498	1
546	20230919	094300	10027097	498	498	498	498	0
547	20230919	094200	10027097	498	498	498	498	0
548	20230919	094100	10027097	498	498	498	498	209
549	20230919	094000	9923015	500	500	500	500	8
550	20230919	093900	9919015	499	499	499	499	100
551	20230919	093800	9869115	500	500	500	500	0
552	20230919	093700	9869115	500	500	500	500	0
553	20230919	093600	9869115	500	500	500	500	0
554	20230919	093500	9869115	500	500	500	500	31
555	20230919	093400	9853615	500	500	500	500	269
556	20230919	093300	9719115	500	500	500	499	530
557	20230919	093200	9454634	501	502	502	501	815
558	20230919	093100	9046304	501	501	501	501	0
559	20230919	093000	9046304	501	501	501	501	12
560	20230919	092900	9040292	501	501	501	501	0
561	20230919	092800	9040292	501	501	501	501	438
562	20230919	092700	8820854	501	501	501	501	10
563	20230919	092600	8815844	501	501	501	501	0
564	20230919	092500	8815844	501	501	501	501	2
565	20230919	092400	8814842	501	501	501	501	1
566	20230919	092300	8814341	501	501	501	501	0
567	20230919	092200	8814341	501	501	501	501	2
568	20230919	092100	8813339	500	500	500	500	0
569	20230919	092000	8813339	500	500	500	500	0
570	20230919	091900	8813339	500	500	500	500	1
571	20230919	091800	8812839	500	500	500	500	0
572	20230919	091700	8812839	500	500	500	500	0
573	20230919	091600	8812839	500	500	500	500	351
574	20230919	091500	8637339	501	502	502	501	12
575	20230919	091400	8631326	505	503	505	503	48
576	20230919	091300	8607133	502	503	504	502	23
577	20230919	091200	8595562	502	502	502	502	0
578	20230919	091100	8595562	502	502	502	502	0
579	20230919	091000	8595562	502	502	502	502	0
580	20230919	090900	8595562	502	502	502	502	7
581	20230919	090800	8592048	502	502	502	502	2
582	20230919	090700	8591044	502	502	502	502	18
583	20230919	090600	8582008	503	503	503	503	210
584	20230919	090500	8476378	499	499	499	499	0
585	20230919	090400	8476378	499	503	503	499	330
586	20230919	090300	8311419	502	502	502	502	10000
587	20230919	090200	3291419	501	500	501	500	507
588	20230919	090100	3037912	499	499	499	499	44
589	20230919	090000	3015956	499	499	499	499	6044