KissMeData/138360/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	195600	56569751	911	911	911	911	3020
3	20230919	195500	56569751	911	911	911	911	0
4	20230919	195400	56569751	911	911	911	911	0
5	20230919	195300	56569751	911	911	911	911	0
6	20230919	195200	56569751	911	911	911	911	0
7	20230919	195100	56569751	911	911	911	911	0
8	20230919	195000	56569751	911	911	911	911	0
9	20230919	194900	56569751	911	911	911	911	0
10	20230919	194800	56569751	911	911	911	911	0
11	20230919	194700	56569751	911	911	911	911	0
12	20230919	194600	56569751	911	911	911	911	0
13	20230919	194500	56569751	911	911	911	911	0
14	20230919	194400	56569751	911	911	911	911	0
15	20230919	194300	56569751	911	911	911	911	0
16	20230919	194200	56569751	911	911	911	911	0
17	20230919	194100	56569751	911	911	911	911	0
18	20230919	194000	56569751	911	911	911	911	0
19	20230919	193900	56569751	911	911	911	911	0
20	20230919	193800	56569751	911	911	911	911	0
21	20230919	193700	56569751	911	911	911	911	0
22	20230919	193600	56569751	911	911	911	911	0
23	20230919	193500	56569751	911	911	911	911	0
24	20230919	193400	56569751	911	911	911	911	0
25	20230919	193300	56569751	911	911	911	911	0
26	20230919	193200	56569751	911	911	911	911	0
27	20230919	193100	56569751	911	911	911	911	0
28	20230919	193000	56569751	911	911	911	911	0
29	20230919	192900	56569751	911	911	911	911	0
30	20230919	192800	56569751	911	911	911	911	0
31	20230919	192700	56569751	911	911	911	911	0
32	20230919	192600	56569751	911	911	911	911	3020
33	20230919	192500	56569751	911	911	911	911	0
34	20230919	192400	56569751	911	911	911	911	0
35	20230919	192300	56569751	911	911	911	911	0
36	20230919	192200	56569751	911	911	911	911	0
37	20230919	192100	56569751	911	911	911	911	0
38	20230919	192000	56569751	911	911	911	911	0
39	20230919	191900	56569751	911	911	911	911	0
40	20230919	191800	56569751	911	911	911	911	0
41	20230919	191700	56569751	911	911	911	911	0
42	20230919	191600	56569751	911	911	911	911	0
43	20230919	191500	56569751	911	911	911	911	0
44	20230919	191400	56569751	911	911	911	911	0
45	20230919	191300	56569751	911	911	911	911	0
46	20230919	191200	56569751	911	911	911	911	0
47	20230919	191100	56569751	911	911	911	911	0
48	20230919	191000	56569751	911	911	911	911	0
49	20230919	190900	56569751	911	911	911	911	0
50	20230919	190800	56569751	911	911	911	911	0
51	20230919	190700	56569751	911	911	911	911	0
52	20230919	190600	56569751	911	911	911	911	0
53	20230919	190500	56569751	911	911	911	911	0
54	20230919	190400	56569751	911	911	911	911	0
55	20230919	190300	56569751	911	911	911	911	0
56	20230919	190200	56569751	911	911	911	911	0
57	20230919	190100	56569751	911	911	911	911	0
58	20230919	190000	56569751	911	911	911	911	0
59	20230919	185900	56569751	911	911	911	911	0
60	20230919	185800	56569751	911	911	911	911	0
61	20230919	185700	56569751	911	911	911	911	0
62	20230919	185600	56569751	911	911	911	911	3020
63	20230919	185500	56569751	911	911	911	911	0
64	20230919	185400	56569751	911	911	911	911	0
65	20230919	185300	56569751	911	911	911	911	0
66	20230919	185200	56569751	911	911	911	911	0
67	20230919	185100	56569751	911	911	911	911	0
68	20230919	185000	56569751	911	911	911	911	0
69	20230919	184900	56569751	911	911	911	911	0
70	20230919	184800	56569751	911	911	911	911	0
71	20230919	184700	56569751	911	911	911	911	0
72	20230919	184600	56569751	911	911	911	911	0
73	20230919	184500	56569751	911	911	911	911	0
74	20230919	184400	56569751	911	911	911	911	0
75	20230919	184300	56569751	911	911	911	911	0
76	20230919	184200	56569751	911	911	911	911	0
77	20230919	184100	56569751	911	911	911	911	0
78	20230919	184000	56569751	911	911	911	911	0
79	20230919	183900	56569751	911	911	911	911	0
80	20230919	183800	56569751	911	911	911	911	0
81	20230919	183700	56569751	911	911	911	911	0
82	20230919	183600	56569751	911	911	911	911	0
83	20230919	183500	56569751	911	911	911	911	0
84	20230919	183400	56569751	911	911	911	911	0
85	20230919	183300	56569751	911	911	911	911	0
86	20230919	183200	56569751	911	911	911	911	0
87	20230919	183100	56569751	911	911	911	911	0
88	20230919	183000	56569751	911	911	911	911	0
89	20230919	182900	56569751	911	911	911	911	0
90	20230919	182800	56569751	911	911	911	911	0
91	20230919	182700	56569751	911	911	911	911	0
92	20230919	182600	56569751	911	911	911	911	3020
93	20230919	182500	56569751	911	911	911	911	0
94	20230919	182400	56569751	911	911	911	911	0
95	20230919	182300	56569751	911	911	911	911	0
96	20230919	182200	56569751	911	911	911	911	0
97	20230919	182100	56569751	911	911	911	911	0
98	20230919	182000	56569751	911	911	911	911	0
99	20230919	181900	56569751	911	911	911	911	0
100	20230919	181800	56569751	911	911	911	911	0
101	20230919	181700	56569751	911	911	911	911	0
102	20230919	181600	56569751	911	911	911	911	0
103	20230919	181500	56569751	911	911	911	911	0
104	20230919	181400	56569751	911	911	911	911	0
105	20230919	181300	56569751	911	911	911	911	0
106	20230919	181200	56569751	911	911	911	911	0
107	20230919	181100	56569751	911	911	911	911	0
108	20230919	181000	56569751	911	911	911	911	0
109	20230919	180900	56569751	911	911	911	911	0
110	20230919	180800	56569751	911	911	911	911	0
111	20230919	180700	56569751	911	911	911	911	0
112	20230919	180600	56569751	911	911	911	911	0
113	20230919	180500	56569751	911	911	911	911	0
114	20230919	180400	56569751	911	911	911	911	0
115	20230919	180300	56569751	911	911	911	911	0
116	20230919	180200	56569751	911	911	911	911	0
117	20230919	180100	56569751	911	911	911	911	0
118	20230919	180000	56569751	911	911	911	911	0
119	20230919	175900	56569751	911	911	911	911	0
120	20230919	175800	56569751	911	911	911	911	0
121	20230919	175700	56569751	911	911	911	911	0
122	20230919	175600	56569751	911	911	911	911	3020
123	20230919	175500	56569751	911	911	911	911	0
124	20230919	175400	56569751	911	911	911	911	0
125	20230919	175300	56569751	911	911	911	911	0
126	20230919	175200	56569751	911	911	911	911	0
127	20230919	175100	56569751	911	911	911	911	0
128	20230919	175000	56569751	911	911	911	911	0
129	20230919	174900	56569751	911	911	911	911	0
130	20230919	174800	56569751	911	911	911	911	0
131	20230919	174700	56569751	911	911	911	911	0
132	20230919	174600	56569751	911	911	911	911	0
133	20230919	174500	56569751	911	911	911	911	0
134	20230919	174400	56569751	911	911	911	911	0
135	20230919	174300	56569751	911	911	911	911	0
136	20230919	174200	56569751	911	911	911	911	0
137	20230919	174100	56569751	911	911	911	911	0
138	20230919	174000	56569751	911	911	911	911	0
139	20230919	173900	56569751	911	911	911	911	0
140	20230919	173800	56569751	911	911	911	911	0
141	20230919	173700	56569751	911	911	911	911	0
142	20230919	173600	56569751	911	911	911	911	0
143	20230919	173500	56569751	911	911	911	911	0
144	20230919	173400	56569751	911	911	911	911	0
145	20230919	173300	56569751	911	911	911	911	0
146	20230919	173200	56569751	911	911	911	911	0
147	20230919	173100	56569751	911	911	911	911	0
148	20230919	173000	56569751	911	911	911	911	0
149	20230919	172900	56569751	911	911	911	911	0
150	20230919	172800	56569751	911	911	911	911	0
151	20230919	172700	56569751	911	911	911	911	0
152	20230919	172600	56569751	911	911	911	911	3020
153	20230919	172500	56569751	911	911	911	911	0
154	20230919	172400	56569751	911	911	911	911	0
155	20230919	172300	56569751	911	911	911	911	0
156	20230919	172200	56569751	911	911	911	911	0
157	20230919	172100	56569751	911	911	911	911	0
158	20230919	172000	56569751	911	911	911	911	0
159	20230919	171900	56569751	911	911	911	911	0
160	20230919	171800	56569751	911	911	911	911	0
161	20230919	171700	56569751	911	911	911	911	0
162	20230919	171600	56569751	911	911	911	911	0
163	20230919	171500	56569751	911	911	911	911	0
164	20230919	171400	56569751	911	911	911	911	0
165	20230919	171300	56569751	911	911	911	911	0
166	20230919	171200	56569751	911	911	911	911	0
167	20230919	171100	56569751	911	911	911	911	0
168	20230919	171000	56569751	911	911	911	911	0
169	20230919	170900	56569751	911	911	911	911	0
170	20230919	170800	56569751	911	911	911	911	0
171	20230919	170700	56569751	911	911	911	911	0
172	20230919	170600	56569751	911	911	911	911	0
173	20230919	170500	56569751	911	911	911	911	0
174	20230919	170400	56569751	911	911	911	911	0
175	20230919	170300	56569751	911	911	911	911	0
176	20230919	170200	56569751	911	911	911	911	0
177	20230919	170100	56569751	911	911	911	911	0
178	20230919	170000	56569751	911	911	911	911	0
179	20230919	165900	56569751	911	911	911	911	0
180	20230919	165800	56569751	911	911	911	911	0
181	20230919	165700	56569751	911	911	911	911	0
182	20230919	165600	56569751	911	911	911	911	3020
183	20230919	165500	56569751	911	911	911	911	0
184	20230919	165400	56569751	911	911	911	911	0
185	20230919	165300	56569751	911	911	911	911	0
186	20230919	165200	56569751	911	911	911	911	0
187	20230919	165100	56569751	911	911	911	911	0
188	20230919	165000	56569751	911	911	911	911	0
189	20230919	164900	56569751	911	911	911	911	0
190	20230919	164800	56569751	911	911	911	911	0
191	20230919	164700	56569751	911	911	911	911	0
192	20230919	164600	56569751	911	911	911	911	0
193	20230919	164500	56569751	911	911	911	911	0
194	20230919	164400	56569751	911	911	911	911	0
195	20230919	164300	56569751	911	911	911	911	0
196	20230919	164200	56569751	911	911	911	911	0
197	20230919	164100	56569751	911	911	911	911	0
198	20230919	164000	56569751	911	911	911	911	0
199	20230919	163900	56569751	911	911	911	911	0
200	20230919	163800	56569751	911	911	911	911	0
201	20230919	163700	56569751	911	911	911	911	0
202	20230919	163600	56569751	911	911	911	911	0
203	20230919	163500	56569751	911	911	911	911	0
204	20230919	163400	56569751	911	911	911	911	0
205	20230919	163300	56569751	911	911	911	911	0
206	20230919	163200	56569751	911	911	911	911	0
207	20230919	163100	56569751	911	911	911	911	0
208	20230919	163000	56569751	911	911	911	911	0
209	20230919	162900	56569751	911	911	911	911	0
210	20230919	162800	56569751	911	911	911	911	0
211	20230919	162700	56569751	911	911	911	911	0
212	20230919	162600	56569751	911	911	911	911	3020
213	20230919	162500	56569751	911	911	911	911	0
214	20230919	162400	56569751	911	911	911	911	0
215	20230919	162300	56569751	911	911	911	911	0
216	20230919	162200	56569751	911	911	911	911	0
217	20230919	162100	56569751	911	911	911	911	0
218	20230919	162000	56569751	911	911	911	911	0
219	20230919	161900	56569751	911	911	911	911	0
220	20230919	161800	56569751	911	911	911	911	0
221	20230919	161700	56569751	911	911	911	911	0
222	20230919	161600	56569751	911	911	911	911	0
223	20230919	161500	56569751	911	911	911	911	0
224	20230919	161400	56569751	911	911	911	911	0
225	20230919	161300	56569751	911	911	911	911	0
226	20230919	161200	56569751	911	911	911	911	0
227	20230919	161100	56569751	911	911	911	911	0
228	20230919	161000	56569751	911	911	911	911	0
229	20230919	160900	56569751	911	911	911	911	0
230	20230919	160800	56569751	911	911	911	911	0
231	20230919	160700	56569751	911	911	911	911	0
232	20230919	160600	56569751	911	911	911	911	0
233	20230919	160500	56569751	911	911	911	911	0
234	20230919	160400	56569751	911	911	911	911	0
235	20230919	160300	56569751	911	911	911	911	0
236	20230919	160200	56569751	911	911	911	911	0
237	20230919	160100	56569751	911	911	911	911	0
238	20230919	160000	56569751	911	911	911	911	0
239	20230919	155900	56569751	911	911	911	911	0
240	20230919	155800	56569751	911	911	911	911	0
241	20230919	155700	56569751	911	911	911	911	0
242	20230919	155600	56569751	911	911	911	911	3020
243	20230919	155500	56569751	911	911	911	911	0
244	20230919	155400	56569751	911	911	911	911	0
245	20230919	155300	56569751	911	911	911	911	0
246	20230919	155200	56569751	911	911	911	911	0
247	20230919	155100	56569751	911	911	911	911	0
248	20230919	155000	56569751	911	911	911	911	0
249	20230919	154900	56569751	911	911	911	911	0
250	20230919	154800	56569751	911	911	911	911	0
251	20230919	154700	56569751	911	911	911	911	0
252	20230919	154600	56569751	911	911	911	911	0
253	20230919	154500	56569751	911	911	911	911	0
254	20230919	154400	56569751	911	911	911	911	0
255	20230919	154300	56569751	911	911	911	911	0
256	20230919	154200	56569751	911	911	911	911	0
257	20230919	154100	56569751	911	911	911	911	0
258	20230919	154000	56569751	911	911	911	911	0
259	20230919	153900	56569751	911	911	911	911	0
260	20230919	153800	56569751	911	911	911	911	0
261	20230919	153700	56569751	911	911	911	911	0
262	20230919	153600	56569751	911	911	911	911	0
263	20230919	153500	56569751	911	911	911	911	0
264	20230919	153400	56569751	911	911	911	911	0
265	20230919	153300	56569751	911	911	911	911	0
266	20230919	153200	56569751	911	911	911	911	0
267	20230919	153100	56569751	911	911	911	911	0
268	20230919	153000	56569751	911	911	911	911	3020
269	20230919	152900	53818531	913	913	913	913	0
270	20230919	152800	53818531	913	913	913	913	0
271	20230919	152700	53818531	913	913	913	913	0
272	20230919	152600	53818531	913	913	913	913	0
273	20230919	152500	53818531	913	913	913	913	0
274	20230919	152400	53818531	913	913	913	913	0
275	20230919	152300	53818531	913	913	913	913	0
276	20230919	152200	53818531	913	913	913	913	0
277	20230919	152100	53818531	913	913	913	913	0
278	20230919	152000	53818531	913	913	913	913	0
279	20230919	151900	53818531	913	913	913	913	0
280	20230919	151800	53818531	913	913	913	913	0
281	20230919	151700	53818531	913	914	914	913	848
282	20230919	151600	53043907	918	918	918	918	0
283	20230919	151500	53043907	918	918	918	918	0
284	20230919	151400	53043907	918	918	918	918	1
285	20230919	151300	53042989	912	912	912	912	0
286	20230919	151200	53042989	912	912	912	912	0
287	20230919	151100	53042989	912	912	912	912	0
288	20230919	151000	53042989	912	912	912	912	0
289	20230919	150900	53042989	912	912	912	912	0
290	20230919	150800	53042989	912	912	912	912	0
291	20230919	150700	53042989	912	912	912	912	0
292	20230919	150600	53042989	912	912	912	912	0
293	20230919	150500	53042989	912	912	912	912	2200
294	20230919	150400	51036589	918	918	918	918	0
295	20230919	150300	51036589	918	918	918	918	0
296	20230919	150200	51036589	918	918	918	918	0
297	20230919	150100	51036589	918	918	918	918	0
298	20230919	150000	51036589	918	918	918	918	0
299	20230919	145900	51036589	918	918	918	918	0
300	20230919	145800	51036589	918	918	918	918	1
301	20230919	145700	51035671	911	911	911	911	0
302	20230919	145600	51035671	911	911	911	911	0
303	20230919	145500	51035671	911	911	911	911	0
304	20230919	145400	51035671	911	911	911	911	0
305	20230919	145300	51035671	911	911	911	911	0
306	20230919	145200	51035671	911	913	913	911	701
307	20230919	145100	50396190	919	919	919	919	0
308	20230919	145000	50396190	919	919	919	919	0
309	20230919	144900	50396190	919	919	919	919	0
310	20230919	144800	50396190	919	919	919	919	0
311	20230919	144700	50396190	919	914	919	914	6
312	20230919	144600	50390691	913	913	913	913	0
313	20230919	144500	50390691	913	913	913	913	0
314	20230919	144400	50390691	913	913	913	913	62
315	20230919	144300	50334085	913	913	913	913	189
316	20230919	144200	50161528	913	914	914	913	41
317	20230919	144100	50124085	919	915	919	915	5
318	20230919	144000	50119500	914	919	920	914	56
319	20230919	143900	50068197	920	920	920	920	0
320	20230919	143800	50068197	920	920	920	920	0
321	20230919	143700	50068197	920	920	920	920	0
322	20230919	143600	50068197	920	919	920	919	111
323	20230919	143500	49966187	914	914	914	914	0
324	20230919	143400	49966187	914	914	914	914	0
325	20230919	143300	49966187	914	914	914	914	0
326	20230919	143200	49966187	914	914	914	914	0
327	20230919	143100	49966187	914	914	914	914	0
328	20230919	143000	49966187	914	914	914	914	0
329	20230919	142900	49966187	914	914	914	914	0
330	20230919	142800	49966187	914	914	914	914	0
331	20230919	142700	49966187	914	914	914	914	0
332	20230919	142600	49966187	914	914	914	914	135
333	20230919	142500	49842797	920	920	920	920	1
334	20230919	142400	49841877	914	914	914	914	0
335	20230919	142300	49841877	914	914	914	914	0
336	20230919	142200	49841877	914	914	914	914	0
337	20230919	142100	49841877	914	920	920	914	500
338	20230919	142000	49384847	920	920	920	920	0
339	20230919	141900	49384847	920	920	920	920	0
340	20230919	141800	49384847	920	920	920	920	50
341	20230919	141700	49338847	920	920	920	920	0
342	20230919	141600	49338847	920	920	920	920	270
343	20230919	141500	49090447	920	920	920	920	0
344	20230919	141400	49090447	920	920	920	920	0
345	20230919	141300	49090447	920	920	920	920	0
346	20230919	141200	49090447	920	920	920	920	0
347	20230919	141100	49090447	920	920	920	920	1
348	20230919	141000	49089527	913	914	914	913	740
349	20230919	140900	48413823	914	914	914	914	0
350	20230919	140800	48413823	914	914	914	914	0
351	20230919	140700	48413823	914	914	914	914	0
352	20230919	140600	48413823	914	914	914	914	18
353	20230919	140500	48397371	915	915	915	915	0
354	20230919	140400	48397371	915	915	915	915	38
355	20230919	140300	48362601	916	916	916	916	23
356	20230919	140200	48341533	917	917	917	917	10
357	20230919	140100	48332363	917	918	918	917	68
358	20230919	140000	48269970	919	919	919	919	0
359	20230919	135900	48269970	919	919	919	919	1
360	20230919	135800	48269051	919	919	919	919	0
361	20230919	135700	48269051	919	919	919	919	0
362	20230919	135600	48269051	919	919	919	919	0
363	20230919	135500	48269051	919	919	919	919	0
364	20230919	135400	48269051	919	919	919	919	0
365	20230919	135300	48269051	919	919	919	919	0
366	20230919	135200	48269051	919	919	919	919	0
367	20230919	135100	48269051	919	919	919	919	0
368	20230919	135000	48269051	919	919	919	919	0
369	20230919	134900	48269051	919	919	919	919	0
370	20230919	134800	48269051	919	919	919	919	0
371	20230919	134700	48269051	919	919	919	919	0
372	20230919	134600	48269051	919	919	919	919	0
373	20230919	134500	48269051	919	919	919	919	0
374	20230919	134400	48269051	919	919	919	919	20
375	20230919	134300	48250671	919	919	919	919	0
376	20230919	134200	48250671	919	919	919	919	0
377	20230919	134100	48250671	919	919	919	919	0
378	20230919	134000	48250671	919	919	919	919	0
379	20230919	133900	48250671	919	919	919	919	0
380	20230919	133800	48250671	919	919	919	919	0
381	20230919	133700	48250671	919	919	919	919	0
382	20230919	133600	48250671	919	919	919	919	0
383	20230919	133500	48250671	919	919	919	919	0
384	20230919	133400	48250671	919	919	919	919	0
385	20230919	133300	48250671	919	919	919	919	42
386	20230919	133200	48212073	918	918	918	918	0
387	20230919	133100	48212073	918	918	918	918	5
388	20230919	133000	48207483	919	919	919	919	0
389	20230919	132900	48207483	919	919	919	919	20
390	20230919	132800	48189103	919	919	919	919	2
391	20230919	132700	48187265	921	921	921	921	0
392	20230919	132600	48187265	921	921	921	921	0
393	20230919	132500	48187265	921	921	921	921	0
394	20230919	132400	48187265	921	921	921	921	0
395	20230919	132300	48187265	921	921	921	921	0
396	20230919	132200	48187265	921	917	921	917	21
397	20230919	132100	48168004	917	921	921	917	11
398	20230919	132000	48157877	921	921	921	921	0
399	20230919	131900	48157877	921	921	921	921	0
400	20230919	131800	48157877	921	921	921	921	0
401	20230919	131700	48157877	921	921	921	921	0
402	20230919	131600	48157877	921	921	921	921	0
403	20230919	131500	48157877	921	921	921	921	0
404	20230919	131400	48157877	921	921	921	921	0
405	20230919	131300	48157877	921	921	921	921	0
406	20230919	131200	48157877	921	921	921	921	0
407	20230919	131100	48157877	921	921	921	921	0
408	20230919	131000	48157877	921	921	921	921	0
409	20230919	130900	48157877	921	921	921	921	0
410	20230919	130800	48157877	921	921	921	921	0
411	20230919	130700	48157877	921	921	921	921	0
412	20230919	130600	48157877	921	921	921	921	0
413	20230919	130500	48157877	921	921	921	921	0
414	20230919	130400	48157877	921	921	921	921	0
415	20230919	130300	48157877	921	921	921	921	1
416	20230919	130200	48156956	915	915	915	915	0
417	20230919	130100	48156956	915	915	915	915	0
418	20230919	130000	48156956	915	915	915	915	0
419	20230919	125900	48156956	915	915	915	915	0
420	20230919	125800	48156956	915	915	915	915	0
421	20230919	125700	48156956	915	915	915	915	0
422	20230919	125600	48156956	915	915	915	915	0
423	20230919	125500	48156956	915	915	915	915	0
424	20230919	125400	48156956	915	915	915	915	0
425	20230919	125300	48156956	915	915	915	915	0
426	20230919	125200	48156956	915	915	915	915	0
427	20230919	125100	48156956	915	915	915	915	0
428	20230919	125000	48156956	915	915	915	915	0
429	20230919	124900	48156956	915	915	915	915	0
430	20230919	124800	48156956	915	915	915	915	0
431	20230919	124700	48156956	915	915	915	915	0
432	20230919	124600	48156956	915	915	915	915	0
433	20230919	124500	48156956	915	915	915	915	0
434	20230919	124400	48156956	915	915	915	915	0
435	20230919	124300	48156956	915	915	915	915	0
436	20230919	124200	48156956	915	915	915	915	0
437	20230919	124100	48156956	915	915	915	915	1
438	20230919	124000	48156041	914	914	914	914	0
439	20230919	123900	48156041	914	914	914	914	0
440	20230919	123800	48156041	914	914	914	914	0
441	20230919	123700	48156041	914	914	914	914	0
442	20230919	123600	48156041	914	914	914	914	0
443	20230919	123500	48156041	914	914	914	914	18
444	20230919	123400	48139589	921	921	921	921	0
445	20230919	123300	48139589	921	921	921	921	0
446	20230919	123200	48139589	921	921	921	921	0
447	20230919	123100	48139589	921	921	921	921	0
448	20230919	123000	48139589	921	921	921	921	0
449	20230919	122900	48139589	921	921	921	921	0
450	20230919	122800	48139589	921	921	921	921	10
451	20230919	122700	48130379	921	921	921	921	0
452	20230919	122600	48130379	921	921	921	921	0
453	20230919	122500	48130379	921	921	921	921	0
454	20230919	122400	48130379	921	921	921	921	0
455	20230919	122300	48130379	921	921	921	921	0
456	20230919	122200	48130379	921	921	921	921	0
457	20230919	122100	48130379	921	921	921	921	0
458	20230919	122000	48130379	921	921	921	921	0
459	20230919	121900	48130379	921	921	921	921	0
460	20230919	121800	48130379	921	921	921	921	0
461	20230919	121700	48130379	921	921	921	921	0
462	20230919	121600	48130379	921	921	921	921	1
463	20230919	121500	48129458	913	913	913	913	0
464	20230919	121400	48129458	913	913	913	913	0
465	20230919	121300	48129458	913	913	913	913	0
466	20230919	121200	48129458	913	913	913	913	0
467	20230919	121100	48129458	913	913	913	913	0
468	20230919	121000	48129458	913	913	913	913	0
469	20230919	120900	48129458	913	916	916	913	3300
470	20230919	120800	45113384	917	917	917	917	0
471	20230919	120700	45113384	917	917	917	917	0
472	20230919	120600	45113384	917	917	917	917	0
473	20230919	120500	45113384	917	917	917	917	10
474	20230919	120400	45104214	922	922	922	922	0
475	20230919	120300	45104214	922	922	922	922	0
476	20230919	120200	45104214	922	922	922	922	0
477	20230919	120100	45104214	922	922	922	922	0
478	20230919	120000	45104214	922	922	922	922	0
479	20230919	115900	45104214	922	922	922	922	2
480	20230919	115800	45102370	923	923	923	923	0
481	20230919	115700	45102370	923	923	923	923	0
482	20230919	115600	45102370	923	923	923	923	0
483	20230919	115500	45102370	923	923	923	923	0
484	20230919	115400	45102370	923	923	923	923	0
485	20230919	115300	45102370	923	922	923	922	2
486	20230919	115200	45100525	916	916	916	916	0
487	20230919	115100	45100525	916	916	916	916	0
488	20230919	115000	45100525	916	916	916	916	1
489	20230919	114900	45099609	923	923	923	923	0
490	20230919	114800	45099609	923	923	923	923	1
491	20230919	114700	45098686	915	916	916	915	2382
492	20230919	114600	42918693	923	923	923	923	0
493	20230919	114500	42918693	923	923	923	923	0
494	20230919	114400	42918693	923	923	923	923	0
495	20230919	114300	42918693	923	923	923	923	0
496	20230919	114200	42918693	923	923	923	923	20
497	20230919	114100	42900233	923	923	923	923	0
498	20230919	114000	42900233	923	923	923	923	0
499	20230919	113900	42900233	923	923	923	923	0
500	20230919	113800	42900233	923	923	923	923	0
501	20230919	113700	42900233	923	923	923	923	0
502	20230919	113600	42900233	923	923	923	923	0
503	20230919	113500	42900233	923	923	923	923	0
504	20230919	113400	42900233	923	923	923	923	0
505	20230919	113300	42900233	923	923	923	923	0
506	20230919	113200	42900233	923	923	923	923	0
507	20230919	113100	42900233	923	923	923	923	0
508	20230919	113000	42900233	923	923	923	923	0
509	20230919	112900	42900233	923	923	923	923	0
510	20230919	112800	42900233	923	923	923	923	0
511	20230919	112700	42900233	923	923	923	923	0
512	20230919	112600	42900233	923	923	923	923	0
513	20230919	112500	42900233	923	923	923	923	0
514	20230919	112400	42900233	923	923	923	923	0
515	20230919	112300	42900233	923	923	923	923	0
516	20230919	112200	42900233	923	916	923	916	201
517	20230919	112100	42716110	923	923	923	923	0
518	20230919	112000	42716110	923	923	923	923	0
519	20230919	111900	42716110	923	916	923	916	849
520	20230919	111800	41938419	918	918	918	918	1200
521	20230919	111700	40836819	924	924	924	924	15
522	20230919	111600	40822959	924	920	924	920	422
523	20230919	111500	40434715	925	925	925	925	0
524	20230919	111400	40434715	925	925	925	925	0
525	20230919	111300	40434715	925	925	925	925	0
526	20230919	111200	40434715	925	925	925	925	0
527	20230919	111100	40434715	925	925	925	925	0
528	20230919	111000	40434715	925	925	925	925	0
529	20230919	110900	40434715	925	925	925	925	200
530	20230919	110800	40249715	925	925	925	925	150
531	20230919	110700	40110965	925	925	925	925	50
532	20230919	110600	40064715	925	925	925	925	200
533	20230919	110500	39879715	925	925	925	925	150
534	20230919	110400	39740965	925	925	925	925	50
535	20230919	110300	39694715	925	925	925	925	200
536	20230919	110200	39509715	925	925	925	925	200
537	20230919	110100	39324715	925	925	925	925	0
538	20230919	110000	39324715	925	925	925	925	0
539	20230919	105900	39324715	925	925	925	925	0
540	20230919	105800	39324715	925	925	925	925	0
541	20230919	105700	39324715	925	925	925	925	0
542	20230919	105600	39324715	925	921	925	921	1006
543	20230919	105500	38398177	926	926	926	926	0
544	20230919	105400	38398177	926	926	926	926	0
545	20230919	105300	38398177	926	926	926	926	0
546	20230919	105200	38398177	926	926	926	926	0
547	20230919	105100	38398177	926	925	926	925	55
548	20230919	105000	38347301	920	920	920	920	0
549	20230919	104900	38347301	920	921	921	920	1000
550	20230919	104800	37427300	924	924	924	924	0
551	20230919	104700	37427300	924	924	924	924	100
552	20230919	104600	37334900	923	923	923	923	0
553	20230919	104500	37334900	923	923	923	923	0
554	20230919	104400	37334900	923	923	923	923	100
555	20230919	104300	37242600	922	924	924	922	3
556	20230919	104200	37239831	925	925	925	925	0
557	20230919	104100	37239831	925	926	926	925	2
558	20230919	104000	37237980	927	927	927	927	0
559	20230919	103900	37237980	927	927	927	927	1
560	20230919	103800	37237053	927	927	927	927	0
561	20230919	103700	37237053	927	927	927	927	0
562	20230919	103600	37237053	927	927	927	927	0
563	20230919	103500	37237053	927	927	927	927	0
564	20230919	103400	37237053	927	927	927	927	0
565	20230919	103300	37237053	927	927	927	927	0
566	20230919	103200	37237053	927	927	927	927	0
567	20230919	103100	37237053	927	927	927	927	0
568	20230919	103000	37237053	927	927	927	927	0
569	20230919	102900	37237053	927	927	927	927	0
570	20230919	102800	37237053	927	927	927	927	0
571	20230919	102700	37237053	927	927	927	927	1
572	20230919	102600	37236126	926	926	926	926	0
573	20230919	102500	37236126	926	926	926	926	900
574	20230919	102400	36402726	926	926	926	926	0
575	20230919	102300	36402726	926	926	926	926	1
576	20230919	102200	36401800	926	920	926	915	11301
577	20230919	102100	26023305	927	927	927	927	1
578	20230919	102000	26022378	927	927	927	927	0
579	20230919	101900	26022378	927	927	927	927	0
580	20230919	101800	26022378	927	927	927	927	0
581	20230919	101700	26022378	927	927	927	927	0
582	20230919	101600	26022378	927	927	927	927	0
583	20230919	101500	26022378	927	927	927	927	0
584	20230919	101400	26022378	927	927	927	927	1
585	20230919	101300	26021451	927	927	927	927	88
586	20230919	101200	25939875	927	927	927	927	0
587	20230919	101100	25939875	927	927	927	927	0
588	20230919	101000	25939875	927	927	927	927	0
589	20230919	100900	25939875	927	927	927	927	13
590	20230919	100800	25927824	928	928	928	928	0
591	20230919	100700	25927824	928	928	928	928	1
592	20230919	100600	25926896	920	920	920	920	552
593	20230919	100500	25419056	928	928	928	928	0
594	20230919	100400	25419056	928	928	928	928	1000
595	20230919	100300	24491056	929	929	929	929	0
596	20230919	100200	24491056	929	929	929	929	0
597	20230919	100100	24491056	929	929	929	929	0
598	20230919	100000	24491056	929	929	929	929	1000
599	20230919	095900	23562056	929	928	929	928	121
600	20230919	095800	23449767	929	929	929	929	0
601	20230919	095700	23449767	929	929	929	929	0
602	20230919	095600	23449767	929	929	929	929	0
603	20230919	095500	23449767	929	929	929	929	0
604	20230919	095400	23449767	929	928	929	928	44
605	20230919	095300	23408894	929	929	929	929	50
606	20230919	095200	23362444	930	929	930	929	18
607	20230919	095100	23345705	930	930	930	930	500
608	20230919	095000	22880705	930	926	930	926	5000
609	20230919	094900	18239789	926	926	926	926	1
610	20230919	094800	18238863	921	921	921	921	663
611	20230919	094700	17628240	921	921	921	921	1
612	20230919	094600	17627319	926	926	926	926	3333
613	20230919	094500	14540961	926	926	926	926	0
614	20230919	094400	14540961	926	926	926	926	1
615	20230919	094300	14540035	925	925	925	925	0
616	20230919	094200	14540035	925	925	925	925	100
617	20230919	094100	14447535	925	926	927	915	1032
618	20230919	094000	13502129	927	926	927	926	2
619	20230919	093900	13500276	926	920	926	920	295
620	20230919	093800	13228750	920	920	920	920	23
621	20230919	093700	13207590	920	920	920	920	35
622	20230919	093600	13175390	920	920	920	920	31
623	20230919	093500	13146870	928	928	928	928	0
624	20230919	093400	13146870	928	926	928	925	2034
625	20230919	093300	11261417	926	927	927	926	11
626	20230919	093200	11251221	928	927	928	927	116
627	20230919	093100	11143674	928	920	928	920	44
628	20230919	093000	11103025	920	920	920	920	3
629	20230919	092900	11100265	921	921	921	921	637
630	20230919	092800	10513588	929	929	929	929	0
631	20230919	092700	10513588	929	929	929	929	0
632	20230919	092600	10513588	929	929	929	929	0
633	20230919	092500	10513588	929	927	929	927	4
634	20230919	092400	10509877	929	929	929	929	10
635	20230919	092300	10500587	921	921	921	921	28
636	20230919	092200	10474799	921	929	929	921	43
637	20230919	092100	10435007	929	928	929	928	49
638	20230919	092000	10389487	929	929	929	928	40
639	20230919	091900	10352328	929	930	930	929	14
640	20230919	091800	10339310	930	930	930	930	2
641	20230919	091700	10337450	927	928	930	927	83
642	20230919	091600	10260318	928	928	928	928	40
643	20230919	091500	10223198	931	931	931	931	0
644	20230919	091400	10223198	931	931	931	931	0
645	20230919	091300	10223198	931	929	931	929	65
646	20230919	091200	10162761	931	930	931	929	123
647	20230919	091100	10048313	931	931	931	931	0
648	20230919	091000	10048313	931	925	931	925	358
649	20230919	090900	9715731	925	913	925	913	1556
650	20230919	090800	8286329	913	913	913	913	22
651	20230919	090700	8266243	913	913	913	913	3
652	20230919	090600	8263504	911	911	911	911	0
653	20230919	090500	8263504	911	911	911	911	0
654	20230919	090400	8263504	911	911	911	911	0
655	20230919	090300	8263504	911	918	918	911	2179
656	20230919	090200	6278419	911	917	919	911	3588
657	20230919	090100	3009248	913	913	913	913	1460
658	20230919	090000	1676268	913	913	913	913	1836