KissMeData/138360/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	195800	70713135	955	955	955	955	439
3	20230912	195700	70713135	955	955	955	955	0
4	20230912	195600	70713135	955	955	955	955	0
5	20230912	195500	70713135	955	955	955	955	0
6	20230912	195400	70713135	955	955	955	955	0
7	20230912	195300	70713135	955	955	955	955	0
8	20230912	195200	70713135	955	955	955	955	0
9	20230912	195100	70713135	955	955	955	955	0
10	20230912	195000	70713135	955	955	955	955	0
11	20230912	194900	70713135	955	955	955	955	0
12	20230912	194800	70713135	955	955	955	955	0
13	20230912	194700	70713135	955	955	955	955	0
14	20230912	194600	70713135	955	955	955	955	0
15	20230912	194500	70713135	955	955	955	955	0
16	20230912	194400	70713135	955	955	955	955	0
17	20230912	194300	70713135	955	955	955	955	0
18	20230912	194200	70713135	955	955	955	955	0
19	20230912	194100	70713135	955	955	955	955	0
20	20230912	194000	70713135	955	955	955	955	0
21	20230912	193900	70713135	955	955	955	955	0
22	20230912	193800	70713135	955	955	955	955	0
23	20230912	193700	70713135	955	955	955	955	0
24	20230912	193600	70713135	955	955	955	955	0
25	20230912	193500	70713135	955	955	955	955	0
26	20230912	193400	70713135	955	955	955	955	0
27	20230912	193300	70713135	955	955	955	955	0
28	20230912	193200	70713135	955	955	955	955	0
29	20230912	193100	70713135	955	955	955	955	0
30	20230912	193000	70713135	955	955	955	955	0
31	20230912	192900	70713135	955	955	955	955	0
32	20230912	192800	70713135	955	955	955	955	439
33	20230912	192700	70713135	955	955	955	955	0
34	20230912	192600	70713135	955	955	955	955	0
35	20230912	192500	70713135	955	955	955	955	0
36	20230912	192400	70713135	955	955	955	955	0
37	20230912	192300	70713135	955	955	955	955	0
38	20230912	192200	70713135	955	955	955	955	0
39	20230912	192100	70713135	955	955	955	955	0
40	20230912	192000	70713135	955	955	955	955	0
41	20230912	191900	70713135	955	955	955	955	0
42	20230912	191800	70713135	955	955	955	955	0
43	20230912	191700	70713135	955	955	955	955	0
44	20230912	191600	70713135	955	955	955	955	0
45	20230912	191500	70713135	955	955	955	955	0
46	20230912	191400	70713135	955	955	955	955	0
47	20230912	191300	70713135	955	955	955	955	0
48	20230912	191200	70713135	955	955	955	955	0
49	20230912	191100	70713135	955	955	955	955	0
50	20230912	191000	70713135	955	955	955	955	0
51	20230912	190900	70713135	955	955	955	955	0
52	20230912	190800	70713135	955	955	955	955	0
53	20230912	190700	70713135	955	955	955	955	0
54	20230912	190600	70713135	955	955	955	955	0
55	20230912	190500	70713135	955	955	955	955	0
56	20230912	190400	70713135	955	955	955	955	0
57	20230912	190300	70713135	955	955	955	955	0
58	20230912	190200	70713135	955	955	955	955	0
59	20230912	190100	70713135	955	955	955	955	0
60	20230912	190000	70713135	955	955	955	955	0
61	20230912	185900	70713135	955	955	955	955	0
62	20230912	185800	70713135	955	955	955	955	439
63	20230912	185700	70713135	955	955	955	955	0
64	20230912	185600	70713135	955	955	955	955	0
65	20230912	185500	70713135	955	955	955	955	0
66	20230912	185400	70713135	955	955	955	955	0
67	20230912	185300	70713135	955	955	955	955	0
68	20230912	185200	70713135	955	955	955	955	0
69	20230912	185100	70713135	955	955	955	955	0
70	20230912	185000	70713135	955	955	955	955	0
71	20230912	184900	70713135	955	955	955	955	0
72	20230912	184800	70713135	955	955	955	955	0
73	20230912	184700	70713135	955	955	955	955	0
74	20230912	184600	70713135	955	955	955	955	0
75	20230912	184500	70713135	955	955	955	955	0
76	20230912	184400	70713135	955	955	955	955	0
77	20230912	184300	70713135	955	955	955	955	0
78	20230912	184200	70713135	955	955	955	955	0
79	20230912	184100	70713135	955	955	955	955	0
80	20230912	184000	70713135	955	955	955	955	0
81	20230912	183900	70713135	955	955	955	955	0
82	20230912	183800	70713135	955	955	955	955	0
83	20230912	183700	70713135	955	955	955	955	0
84	20230912	183600	70713135	955	955	955	955	0
85	20230912	183500	70713135	955	955	955	955	0
86	20230912	183400	70713135	955	955	955	955	0
87	20230912	183300	70713135	955	955	955	955	0
88	20230912	183200	70713135	955	955	955	955	0
89	20230912	183100	70713135	955	955	955	955	0
90	20230912	183000	70713135	955	955	955	955	0
91	20230912	182900	70713135	955	955	955	955	0
92	20230912	182800	70713135	955	955	955	955	439
93	20230912	182700	70713135	955	955	955	955	0
94	20230912	182600	70713135	955	955	955	955	0
95	20230912	182500	70713135	955	955	955	955	0
96	20230912	182400	70713135	955	955	955	955	0
97	20230912	182300	70713135	955	955	955	955	0
98	20230912	182200	70713135	955	955	955	955	0
99	20230912	182100	70713135	955	955	955	955	0
100	20230912	182000	70713135	955	955	955	955	0
101	20230912	181900	70713135	955	955	955	955	0
102	20230912	181800	70713135	955	955	955	955	0
103	20230912	181700	70713135	955	955	955	955	0
104	20230912	181600	70713135	955	955	955	955	0
105	20230912	181500	70713135	955	955	955	955	0
106	20230912	181400	70713135	955	955	955	955	0
107	20230912	181300	70713135	955	955	955	955	0
108	20230912	181200	70713135	955	955	955	955	0
109	20230912	181100	70713135	955	955	955	955	0
110	20230912	181000	70713135	955	955	955	955	0
111	20230912	180900	70713135	955	955	955	955	0
112	20230912	180800	70713135	955	955	955	955	0
113	20230912	180700	70713135	955	955	955	955	0
114	20230912	180600	70713135	955	955	955	955	0
115	20230912	180500	70713135	955	955	955	955	0
116	20230912	180400	70713135	955	955	955	955	0
117	20230912	180300	70713135	955	955	955	955	0
118	20230912	180200	70713135	955	955	955	955	0
119	20230912	180100	70713135	955	955	955	955	0
120	20230912	180000	70713135	955	955	955	955	0
121	20230912	175900	70713135	955	955	955	955	0
122	20230912	175800	70713135	955	955	955	955	439
123	20230912	175700	70713135	955	955	955	955	0
124	20230912	175600	70713135	955	955	955	955	0
125	20230912	175500	70713135	955	955	955	955	0
126	20230912	175400	70713135	955	955	955	955	0
127	20230912	175300	70713135	955	955	955	955	0
128	20230912	175200	70713135	955	955	955	955	0
129	20230912	175100	70713135	955	955	955	955	0
130	20230912	175000	70713135	955	955	955	955	0
131	20230912	174900	70713135	955	955	955	955	0
132	20230912	174800	70713135	955	955	955	955	0
133	20230912	174700	70713135	955	955	955	955	0
134	20230912	174600	70713135	955	955	955	955	0
135	20230912	174500	70713135	955	955	955	955	0
136	20230912	174400	70713135	955	955	955	955	0
137	20230912	174300	70713135	955	955	955	955	0
138	20230912	174200	70713135	955	955	955	955	0
139	20230912	174100	70713135	955	955	955	955	0
140	20230912	174000	70713135	955	955	955	955	0
141	20230912	173900	70713135	955	955	955	955	0
142	20230912	173800	70713135	955	955	955	955	0
143	20230912	173700	70713135	955	955	955	955	0
144	20230912	173600	70713135	955	955	955	955	0
145	20230912	173500	70713135	955	955	955	955	0
146	20230912	173400	70713135	955	955	955	955	0
147	20230912	173300	70713135	955	955	955	955	0
148	20230912	173200	70713135	955	955	955	955	0
149	20230912	173100	70713135	955	955	955	955	0
150	20230912	173000	70713135	955	955	955	955	0
151	20230912	172900	70713135	955	955	955	955	0
152	20230912	172800	70713135	955	955	955	955	439
153	20230912	172700	70713135	955	955	955	955	0
154	20230912	172600	70713135	955	955	955	955	0
155	20230912	172500	70713135	955	955	955	955	0
156	20230912	172400	70713135	955	955	955	955	0
157	20230912	172300	70713135	955	955	955	955	0
158	20230912	172200	70713135	955	955	955	955	0
159	20230912	172100	70713135	955	955	955	955	0
160	20230912	172000	70713135	955	955	955	955	0
161	20230912	171900	70713135	955	955	955	955	0
162	20230912	171800	70713135	955	955	955	955	0
163	20230912	171700	70713135	955	955	955	955	0
164	20230912	171600	70713135	955	955	955	955	0
165	20230912	171500	70713135	955	955	955	955	0
166	20230912	171400	70713135	955	955	955	955	0
167	20230912	171300	70713135	955	955	955	955	0
168	20230912	171200	70713135	955	955	955	955	0
169	20230912	171100	70713135	955	955	955	955	0
170	20230912	171000	70713135	955	955	955	955	0
171	20230912	170900	70713135	955	955	955	955	0
172	20230912	170800	70713135	955	955	955	955	0
173	20230912	170700	70713135	955	955	955	955	0
174	20230912	170600	70713135	955	955	955	955	0
175	20230912	170500	70713135	955	955	955	955	0
176	20230912	170400	70713135	955	955	955	955	0
177	20230912	170300	70713135	955	955	955	955	0
178	20230912	170200	70713135	955	955	955	955	0
179	20230912	170100	70713135	955	955	955	955	0
180	20230912	170000	70713135	955	955	955	955	0
181	20230912	165900	70713135	955	955	955	955	0
182	20230912	165800	70713135	955	955	955	955	439
183	20230912	165700	70713135	955	955	955	955	0
184	20230912	165600	70713135	955	955	955	955	0
185	20230912	165500	70713135	955	955	955	955	0
186	20230912	165400	70713135	955	955	955	955	0
187	20230912	165300	70713135	955	955	955	955	0
188	20230912	165200	70713135	955	955	955	955	0
189	20230912	165100	70713135	955	955	955	955	0
190	20230912	165000	70713135	955	955	955	955	0
191	20230912	164900	70713135	955	955	955	955	0
192	20230912	164800	70713135	955	955	955	955	0
193	20230912	164700	70713135	955	955	955	955	0
194	20230912	164600	70713135	955	955	955	955	0
195	20230912	164500	70713135	955	955	955	955	0
196	20230912	164400	70713135	955	955	955	955	0
197	20230912	164300	70713135	955	955	955	955	0
198	20230912	164200	70713135	955	955	955	955	0
199	20230912	164100	70713135	955	955	955	955	0
200	20230912	164000	70713135	955	955	955	955	0
201	20230912	163900	70713135	955	955	955	955	0
202	20230912	163800	70713135	955	955	955	955	0
203	20230912	163700	70713135	955	955	955	955	0
204	20230912	163600	70713135	955	955	955	955	0
205	20230912	163500	70713135	955	955	955	955	0
206	20230912	163400	70713135	955	955	955	955	0
207	20230912	163300	70713135	955	955	955	955	0
208	20230912	163200	70713135	955	955	955	955	0
209	20230912	163100	70713135	955	955	955	955	0
210	20230912	163000	70713135	955	955	955	955	0
211	20230912	162900	70713135	955	955	955	955	0
212	20230912	162800	70713135	955	955	955	955	439
213	20230912	162700	70713135	955	955	955	955	0
214	20230912	162600	70713135	955	955	955	955	0
215	20230912	162500	70713135	955	955	955	955	0
216	20230912	162400	70713135	955	955	955	955	0
217	20230912	162300	70713135	955	955	955	955	0
218	20230912	162200	70713135	955	955	955	955	0
219	20230912	162100	70713135	955	955	955	955	0
220	20230912	162000	70713135	955	955	955	955	0
221	20230912	161900	70713135	955	955	955	955	0
222	20230912	161800	70713135	955	955	955	955	0
223	20230912	161700	70713135	955	955	955	955	0
224	20230912	161600	70713135	955	955	955	955	0
225	20230912	161500	70713135	955	955	955	955	0
226	20230912	161400	70713135	955	955	955	955	0
227	20230912	161300	70713135	955	955	955	955	0
228	20230912	161200	70713135	955	955	955	955	0
229	20230912	161100	70713135	955	955	955	955	0
230	20230912	161000	70713135	955	955	955	955	0
231	20230912	160900	70713135	955	955	955	955	0
232	20230912	160800	70713135	955	955	955	955	0
233	20230912	160700	70713135	955	955	955	955	0
234	20230912	160600	70713135	955	955	955	955	0
235	20230912	160500	70713135	955	955	955	955	0
236	20230912	160400	70713135	955	955	955	955	0
237	20230912	160300	70713135	955	955	955	955	0
238	20230912	160200	70713135	955	955	955	955	0
239	20230912	160100	70713135	955	955	955	955	0
240	20230912	160000	70713135	955	955	955	955	0
241	20230912	155900	70713135	955	955	955	955	0
242	20230912	155800	70713135	955	955	955	955	439
243	20230912	155700	70713135	955	955	955	955	0
244	20230912	155600	70713135	955	955	955	955	0
245	20230912	155500	70713135	955	955	955	955	0
246	20230912	155400	70713135	955	955	955	955	0
247	20230912	155300	70713135	955	955	955	955	0
248	20230912	155200	70713135	955	955	955	955	0
249	20230912	155100	70713135	955	955	955	955	0
250	20230912	155000	70713135	955	955	955	955	0
251	20230912	154900	70713135	955	955	955	955	0
252	20230912	154800	70713135	955	955	955	955	0
253	20230912	154700	70713135	955	955	955	955	0
254	20230912	154600	70713135	955	955	955	955	0
255	20230912	154500	70713135	955	955	955	955	0
256	20230912	154400	70713135	955	955	955	955	0
257	20230912	154300	70713135	955	955	955	955	0
258	20230912	154200	70713135	955	955	955	955	0
259	20230912	154100	70713135	955	955	955	955	0
260	20230912	154000	70713135	955	955	955	955	0
261	20230912	153900	70713135	955	955	955	955	0
262	20230912	153800	70713135	955	955	955	955	0
263	20230912	153700	70713135	955	955	955	955	0
264	20230912	153600	70713135	955	955	955	955	0
265	20230912	153500	70713135	955	955	955	955	0
266	20230912	153400	70713135	955	955	955	955	0
267	20230912	153300	70713135	955	955	955	955	0
268	20230912	153200	70713135	955	955	955	955	0
269	20230912	153100	70713135	955	955	955	955	0
270	20230912	153000	70713135	955	955	955	955	439
271	20230912	152900	70293890	960	960	960	960	0
272	20230912	152800	70293890	960	960	960	960	0
273	20230912	152700	70293890	960	960	960	960	0
274	20230912	152600	70293890	960	960	960	960	0
275	20230912	152500	70293890	960	960	960	960	0
276	20230912	152400	70293890	960	960	960	960	0
277	20230912	152300	70293890	960	960	960	960	0
278	20230912	152200	70293890	960	960	960	960	0
279	20230912	152100	70293890	960	960	960	960	0
280	20230912	152000	70293890	960	960	960	960	0
281	20230912	151900	70293890	960	955	960	955	210
282	20230912	151800	70093290	955	955	955	955	170
283	20230912	151700	69930940	960	960	960	960	0
284	20230912	151600	69930940	960	960	960	960	0
285	20230912	151500	69930940	960	960	960	960	0
286	20230912	151400	69930940	960	960	960	960	0
287	20230912	151300	69930940	960	960	960	960	0
288	20230912	151200	69930940	960	960	960	960	0
289	20230912	151100	69930940	960	960	960	960	0
290	20230912	151000	69930940	960	960	960	960	0
291	20230912	150900	69930940	960	960	960	960	0
292	20230912	150800	69930940	960	960	960	960	0
293	20230912	150700	69930940	960	960	960	960	0
294	20230912	150600	69930940	960	960	960	960	0
295	20230912	150500	69930940	960	960	960	960	0
296	20230912	150400	69930940	960	956	960	956	324
297	20230912	150300	69621192	960	960	960	960	0
298	20230912	150200	69621192	960	960	960	960	0
299	20230912	150100	69621192	960	960	960	960	0
300	20230912	150000	69621192	960	960	960	960	0
301	20230912	145900	69621192	960	960	960	960	0
302	20230912	145800	69621192	960	960	960	960	0
303	20230912	145700	69621192	960	960	960	960	1
304	20230912	145600	69620232	956	956	956	956	0
305	20230912	145500	69620232	956	956	956	956	0
306	20230912	145400	69620232	956	956	956	956	50
307	20230912	145300	69572432	960	960	960	960	0
308	20230912	145200	69572432	960	960	960	960	0
309	20230912	145100	69572432	960	960	960	960	0
310	20230912	145000	69572432	960	960	960	960	7
311	20230912	144900	69565712	960	960	960	960	112
312	20230912	144800	69458192	956	956	956	956	0
313	20230912	144700	69458192	956	956	956	956	0
314	20230912	144600	69458192	956	956	956	956	0
315	20230912	144500	69458192	956	956	956	956	0
316	20230912	144400	69458192	956	956	956	956	0
317	20230912	144300	69458192	956	956	956	956	0
318	20230912	144200	69458192	956	956	956	956	0
319	20230912	144100	69458192	956	956	956	956	139
320	20230912	144000	69325308	955	955	955	955	46
321	20230912	143900	69281378	955	955	955	955	0
322	20230912	143800	69281378	955	955	955	955	1
323	20230912	143700	69280423	955	955	955	955	0
324	20230912	143600	69280423	955	955	955	955	227
325	20230912	143500	69063638	956	956	956	956	100
326	20230912	143400	68968038	955	955	955	955	0
327	20230912	143300	68968038	955	955	955	955	50
328	20230912	143200	68920288	955	955	955	955	300
329	20230912	143100	68633788	961	961	961	961	0
330	20230912	143000	68633788	961	961	961	961	0
331	20230912	142900	68633788	961	961	961	961	0
332	20230912	142800	68633788	961	961	961	961	1
333	20230912	142700	68632827	961	961	961	961	0
334	20230912	142600	68632827	961	961	961	961	0
335	20230912	142500	68632827	961	961	961	961	1
336	20230912	142400	68631866	961	961	961	961	9
337	20230912	142300	68623217	961	961	961	961	0
338	20230912	142200	68623217	961	961	961	961	0
339	20230912	142100	68623217	961	961	961	961	0
340	20230912	142000	68623217	961	961	961	961	0
341	20230912	141900	68623217	961	961	961	961	0
342	20230912	141800	68623217	961	961	961	961	0
343	20230912	141700	68623217	961	961	961	961	0
344	20230912	141600	68623217	961	961	961	961	0
345	20230912	141500	68623217	961	961	961	961	0
346	20230912	141400	68623217	961	961	961	961	0
347	20230912	141300	68623217	961	961	961	961	0
348	20230912	141200	68623217	961	960	961	960	157
349	20230912	141100	68472442	961	961	961	961	1
350	20230912	141000	68471481	952	956	956	952	4508
351	20230912	140900	64171275	962	962	962	962	0
352	20230912	140800	64171275	962	960	962	960	40
353	20230912	140700	64132821	962	962	962	962	0
354	20230912	140600	64132821	962	962	962	962	0
355	20230912	140500	64132821	962	962	962	962	0
356	20230912	140400	64132821	962	961	962	961	6
357	20230912	140300	64127054	955	955	955	955	0
358	20230912	140200	64127054	955	956	956	955	500
359	20230912	140100	63649546	955	955	955	955	0
360	20230912	140000	63649546	955	955	955	955	0
361	20230912	135900	63649546	955	955	955	955	0
362	20230912	135800	63649546	955	955	955	955	0
363	20230912	135700	63649546	955	955	955	955	0
364	20230912	135600	63649546	955	955	955	955	0
365	20230912	135500	63649546	955	955	955	955	0
366	20230912	135400	63649546	955	956	956	955	838
367	20230912	135300	62848884	956	957	957	956	111
368	20230912	135200	62742738	957	958	958	957	2189
369	20230912	135100	60645694	962	962	962	962	0
370	20230912	135000	60645694	962	962	962	962	0
371	20230912	134900	60645694	962	962	962	962	29
372	20230912	134800	60617796	962	960	962	960	134
373	20230912	134700	60488972	962	962	962	962	0
374	20230912	134600	60488972	962	962	962	962	0
375	20230912	134500	60488972	962	962	962	962	0
376	20230912	134400	60488972	962	962	962	962	0
377	20230912	134300	60488972	962	962	962	962	0
378	20230912	134200	60488972	962	962	962	962	0
379	20230912	134100	60488972	962	962	962	962	0
380	20230912	134000	60488972	962	962	962	962	0
381	20230912	133900	60488972	962	962	962	962	22
382	20230912	133800	60467808	962	962	962	962	0
383	20230912	133700	60467808	962	962	962	962	0
384	20230912	133600	60467808	962	962	962	962	0
385	20230912	133500	60467808	962	962	962	962	0
386	20230912	133400	60467808	962	962	962	962	0
387	20230912	133300	60467808	962	962	962	962	0
388	20230912	133200	60467808	962	962	962	962	0
389	20230912	133100	60467808	962	962	962	962	0
390	20230912	133000	60467808	962	962	962	962	0
391	20230912	132900	60467808	962	962	962	962	0
392	20230912	132800	60467808	962	962	962	962	0
393	20230912	132700	60467808	962	962	962	962	0
394	20230912	132600	60467808	962	962	962	962	1
395	20230912	132500	60466846	956	956	956	956	0
396	20230912	132400	60466846	956	956	956	956	0
397	20230912	132300	60466846	956	956	956	956	0
398	20230912	132200	60466846	956	956	956	956	0
399	20230912	132100	60466846	956	956	956	956	0
400	20230912	132000	60466846	956	956	956	956	0
401	20230912	131900	60466846	956	956	956	956	0
402	20230912	131800	60466846	956	956	956	956	0
403	20230912	131700	60466846	956	956	956	956	211
404	20230912	131600	60265130	956	956	956	956	151
405	20230912	131500	60120774	960	960	960	960	0
406	20230912	131400	60120774	960	960	960	960	0
407	20230912	131300	60120774	960	960	960	960	0
408	20230912	131200	60120774	960	957	960	956	2755
409	20230912	131100	57484016	960	960	960	960	0
410	20230912	131000	57484016	960	960	960	960	0
411	20230912	130900	57484016	960	960	960	960	0
412	20230912	130800	57484016	960	960	960	960	0
413	20230912	130700	57484016	960	960	960	960	0
414	20230912	130600	57484016	960	960	960	960	0
415	20230912	130500	57484016	960	960	960	960	0
416	20230912	130400	57484016	960	960	960	960	0
417	20230912	130300	57484016	960	960	960	960	0
418	20230912	130200	57484016	960	960	960	960	500
419	20230912	130100	57004016	960	960	960	960	500
420	20230912	130000	56524016	957	957	957	957	202
421	20230912	125900	56330702	957	957	957	957	4
422	20230912	125800	56326874	956	957	957	956	400
423	20230912	125700	55944469	956	956	956	956	0
424	20230912	125600	55944469	956	956	956	956	0
425	20230912	125500	55944469	956	957	957	956	5565
426	20230912	125400	50623229	956	956	956	956	0
427	20230912	125300	50623229	956	956	956	956	0
428	20230912	125200	50623229	956	956	956	956	0
429	20230912	125100	50623229	956	956	956	956	0
430	20230912	125000	50623229	956	957	957	956	187
431	20230912	124900	50444456	961	961	961	961	0
432	20230912	124800	50444456	961	961	961	961	500
433	20230912	124700	49963956	956	956	956	956	2
434	20230912	124600	49962044	961	961	961	961	2
435	20230912	124500	49960122	962	962	962	962	0
436	20230912	124400	49960122	962	962	962	962	0
437	20230912	124300	49960122	962	962	962	962	0
438	20230912	124200	49960122	962	962	962	962	0
439	20230912	124100	49960122	962	962	962	962	0
440	20230912	124000	49960122	962	962	962	962	0
441	20230912	123900	49960122	962	962	962	962	0
442	20230912	123800	49960122	962	962	962	962	0
443	20230912	123700	49960122	962	962	962	962	0
444	20230912	123600	49960122	962	962	962	962	0
445	20230912	123500	49960122	962	962	962	962	0
446	20230912	123400	49960122	962	962	962	962	0
447	20230912	123300	49960122	962	961	962	961	32
448	20230912	123200	49929340	963	963	963	963	0
449	20230912	123100	49929340	963	963	963	963	0
450	20230912	123000	49929340	963	963	963	963	0
451	20230912	122900	49929340	963	963	963	963	0
452	20230912	122800	49929340	963	963	963	963	0
453	20230912	122700	49929340	963	963	963	963	0
454	20230912	122600	49929340	963	963	963	963	0
455	20230912	122500	49929340	963	963	963	963	0
456	20230912	122400	49929340	963	963	963	963	0
457	20230912	122300	49929340	963	962	963	962	50
458	20230912	122200	49881193	963	963	963	963	0
459	20230912	122100	49881193	963	959	963	959	101
460	20230912	122000	49784330	955	955	955	955	0
461	20230912	121900	49784330	955	955	955	955	0
462	20230912	121800	49784330	955	955	955	955	0
463	20230912	121700	49784330	955	955	955	955	0
464	20230912	121600	49784330	955	955	955	955	1187
465	20230912	121500	48650745	959	960	960	959	6697
466	20230912	121400	42222022	960	960	960	960	0
467	20230912	121300	42222022	960	960	960	960	0
468	20230912	121200	42222022	960	960	960	960	0
469	20230912	121100	42222022	960	960	960	960	0
470	20230912	121000	42222022	960	960	960	960	0
471	20230912	120900	42222022	960	960	960	960	0
472	20230912	120800	42222022	960	961	961	960	563
473	20230912	120700	41680980	961	961	961	961	0
474	20230912	120600	41680980	961	961	961	961	0
475	20230912	120500	41680980	961	962	962	961	10000
476	20230912	120400	32065812	964	963	964	963	162
477	20230912	120300	31909796	963	963	963	963	0
478	20230912	120200	31909796	963	963	963	963	0
479	20230912	120100	31909796	963	963	963	963	0
480	20230912	120000	31909796	963	963	963	963	0
481	20230912	115900	31909796	963	963	963	963	0
482	20230912	115800	31909796	963	963	963	963	0
483	20230912	115700	31909796	963	964	964	963	94
484	20230912	115600	31819230	964	964	964	964	100
485	20230912	115500	31722830	964	964	964	964	0
486	20230912	115400	31722830	964	964	964	964	0
487	20230912	115300	31722830	964	964	964	964	0
488	20230912	115200	31722830	964	964	964	964	0
489	20230912	115100	31722830	964	964	964	964	0
490	20230912	115000	31722830	964	964	964	964	0
491	20230912	114900	31722830	964	964	964	964	0
492	20230912	114800	31722830	964	964	964	964	0
493	20230912	114700	31722830	964	964	964	964	0
494	20230912	114600	31722830	964	964	964	964	0
495	20230912	114500	31722830	964	964	964	964	0
496	20230912	114400	31722830	964	964	964	964	300
497	20230912	114300	31433630	964	964	964	964	0
498	20230912	114200	31433630	964	964	964	964	0
499	20230912	114100	31433630	964	964	964	964	0
500	20230912	114000	31433630	964	964	964	964	0
501	20230912	113900	31433630	964	964	964	964	0
502	20230912	113800	31433630	964	964	964	964	1
503	20230912	113700	31432666	964	964	964	964	0
504	20230912	113600	31432666	964	964	964	964	0
505	20230912	113500	31432666	964	964	964	964	0
506	20230912	113400	31432666	964	964	964	964	0
507	20230912	113300	31432666	964	964	964	964	0
508	20230912	113200	31432666	964	964	964	964	3
509	20230912	113100	31429774	963	963	963	963	400
510	20230912	113000	31044574	964	964	964	964	0
511	20230912	112900	31044574	964	964	964	964	100
512	20230912	112800	30948174	964	964	964	964	20
513	20230912	112700	30928894	963	963	963	963	1300
514	20230912	112600	29676994	964	964	964	964	0
515	20230912	112500	29676994	964	964	964	964	0
516	20230912	112400	29676994	964	964	964	964	300
517	20230912	112300	29387794	964	964	964	964	0
518	20230912	112200	29387794	964	964	964	964	0
519	20230912	112100	29387794	964	964	964	964	1
520	20230912	112000	29386830	963	963	963	963	0
521	20230912	111900	29386830	963	963	963	963	0
522	20230912	111800	29386830	963	963	963	963	1105
523	20230912	111700	28322715	962	962	962	962	0
524	20230912	111600	28322715	962	962	962	962	0
525	20230912	111500	28322715	962	962	962	962	3
526	20230912	111400	28319829	963	963	963	963	1047
527	20230912	111300	27311568	963	963	963	963	2
528	20230912	111200	27309642	962	962	962	962	0
529	20230912	111100	27309642	962	962	962	962	0
530	20230912	111000	27309642	962	962	962	962	2
531	20230912	110900	27307718	963	963	963	963	0
532	20230912	110800	27307718	963	963	963	963	203
533	20230912	110700	27112229	963	963	963	963	0
534	20230912	110600	27112229	963	963	963	963	18
535	20230912	110500	27094895	961	962	962	961	200
536	20230912	110400	26902624	962	962	962	962	500
537	20230912	110300	26421624	963	963	963	963	0
538	20230912	110200	26421624	963	963	963	963	10
539	20230912	110100	26411994	963	963	963	963	0
540	20230912	110000	26411994	963	963	963	963	0
541	20230912	105900	26411994	963	963	963	963	0
542	20230912	105800	26411994	963	963	963	963	0
543	20230912	105700	26411994	963	963	963	963	87
544	20230912	105600	26328213	964	964	964	964	56
545	20230912	105500	26274229	965	965	965	965	0
546	20230912	105400	26274229	965	965	965	965	0
547	20230912	105300	26274229	965	965	965	965	33
548	20230912	105200	26242384	965	965	965	965	3
549	20230912	105100	26239489	965	965	965	965	44
550	20230912	105000	26197029	965	965	965	965	0
551	20230912	104900	26197029	965	965	965	965	22
552	20230912	104800	26175799	965	965	965	965	0
553	20230912	104700	26175799	965	965	965	965	10
554	20230912	104600	26166149	965	965	965	965	0
555	20230912	104500	26166149	965	965	965	965	0
556	20230912	104400	26166149	965	965	965	965	0
557	20230912	104300	26166149	965	965	965	965	15
558	20230912	104200	26151674	965	965	965	965	0
559	20230912	104100	26151674	965	965	965	965	22
560	20230912	104000	26130444	965	965	965	965	0
561	20230912	103900	26130444	965	965	965	965	0
562	20230912	103800	26130444	965	965	965	965	21
563	20230912	103700	26110179	966	966	966	966	0
564	20230912	103600	26110179	966	966	966	966	2
565	20230912	103500	26108247	966	966	966	966	100
566	20230912	103400	26011647	966	965	966	965	1000
567	20230912	103300	25045648	965	965	965	965	0
568	20230912	103200	25045648	965	966	966	965	11
569	20230912	103100	25035023	966	966	966	966	0
570	20230912	103000	25035023	966	966	966	966	0
571	20230912	102900	25035023	966	966	966	966	0
572	20230912	102800	25035023	966	966	966	966	1
573	20230912	102700	25034057	967	968	968	967	2
574	20230912	102600	25032122	961	961	961	961	0
575	20230912	102500	25032122	961	961	961	961	0
576	20230912	102400	25032122	961	964	964	961	522
577	20230912	102300	24530244	970	970	970	970	0
578	20230912	102200	24530244	970	970	970	970	0
579	20230912	102100	24530244	970	970	970	970	1
580	20230912	102000	24529274	963	963	963	963	0
581	20230912	101900	24529274	963	967	967	963	2998
582	20230912	101800	21641998	969	969	969	969	0
583	20230912	101700	21641998	969	969	969	969	2
584	20230912	101600	21640060	969	969	969	969	0
585	20230912	101500	21640060	969	969	969	969	10
586	20230912	101400	21630370	969	969	969	969	10
587	20230912	101300	21620680	969	969	969	969	0
588	20230912	101200	21620680	969	969	969	969	0
589	20230912	101100	21620680	969	969	969	969	0
590	20230912	101000	21620680	969	969	969	969	0
591	20230912	100900	21620680	969	969	969	969	10
592	20230912	100800	21610990	964	969	969	963	4388
593	20230912	100700	17372156	970	970	970	970	0
594	20230912	100600	17372156	970	970	970	970	307
595	20230912	100500	17074366	971	971	971	971	0
596	20230912	100400	17074366	971	971	971	971	3
597	20230912	100300	17071453	971	971	971	971	10
598	20230912	100200	17061743	972	972	972	972	0
599	20230912	100100	17061743	972	972	972	972	0
600	20230912	100000	17061743	972	972	972	972	1100
601	20230912	095900	15992543	971	971	971	971	300
602	20230912	095800	15701243	972	972	972	972	1
603	20230912	095700	15700271	971	971	971	971	2
604	20230912	095600	15698329	970	970	970	970	0
605	20230912	095500	15698329	970	970	970	970	0
606	20230912	095400	15698329	970	970	970	970	0
607	20230912	095300	15698329	970	970	970	970	0
608	20230912	095200	15698329	970	970	970	970	1
609	20230912	095100	15697359	968	968	968	968	0
610	20230912	095000	15697359	968	968	968	968	77
611	20230912	094900	15622823	967	968	968	967	3
612	20230912	094800	15619920	968	970	970	967	924
613	20230912	094700	14724949	970	970	970	970	0
614	20230912	094600	14724949	970	970	970	970	0
615	20230912	094500	14724949	970	970	970	970	509
616	20230912	094400	14231219	973	973	973	973	1
617	20230912	094300	14230246	974	971	974	970	12
618	20230912	094200	14218597	973	973	973	973	0
619	20230912	094100	14218597	973	973	973	973	170
620	20230912	094000	14053187	975	975	975	975	0
621	20230912	093900	14053187	975	975	975	975	0
622	20230912	093800	14053187	975	974	975	974	32
623	20230912	093700	14021989	975	975	975	975	24
624	20230912	093600	13998589	975	975	975	975	6
625	20230912	093500	13992739	975	975	975	975	1
626	20230912	093400	13991764	975	975	975	975	10
627	20230912	093300	13982014	975	975	975	975	0
628	20230912	093200	13982014	975	975	975	975	5
629	20230912	093100	13977139	970	970	970	970	10
630	20230912	093000	13967439	974	974	974	974	0
631	20230912	092900	13967439	974	974	974	974	0
632	20230912	092800	13967439	974	974	974	974	0
633	20230912	092700	13967439	974	974	974	974	0
634	20230912	092600	13967439	974	974	974	974	1
635	20230912	092500	13966465	977	977	977	977	0
636	20230912	092400	13966465	977	977	977	977	0
637	20230912	092300	13966465	977	977	977	977	0
638	20230912	092200	13966465	977	976	977	976	4
639	20230912	092100	13962560	978	978	978	978	0
640	20230912	092000	13962560	978	974	978	974	3
641	20230912	091900	13959634	972	972	972	972	1553
642	20230912	091800	12450118	972	972	972	972	106
643	20230912	091700	12347086	972	972	972	972	0
644	20230912	091600	12347086	972	972	972	972	511
645	20230912	091500	11850394	974	974	974	974	0
646	20230912	091400	11850394	974	975	975	974	871
647	20230912	091300	11001669	975	975	975	975	200
648	20230912	091200	10806669	978	970	978	970	522
649	20230912	091100	10296163	979	980	980	979	108
650	20230912	091000	10190328	980	980	980	980	0
651	20230912	090900	10190328	980	980	980	980	19
652	20230912	090800	10171708	964	964	964	964	0
653	20230912	090700	10171708	964	964	964	964	0
654	20230912	090600	10171708	964	964	964	964	0
655	20230912	090500	10171708	964	964	964	964	0
656	20230912	090400	10171708	964	964	964	964	0
657	20230912	090300	10171708	964	964	964	964	0
658	20230912	090200	10171708	964	964	964	964	0
659	20230912	090100	10171708	964	964	964	964	9
660	20230912	090000	10163032	968	968	968	968	10499