KissMeData/193250/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	200600	61798593	894	894	894	894	276
3	20230919	200500	61798593	894	894	894	894	0
4	20230919	200400	61798593	894	894	894	894	0
5	20230919	200300	61798593	894	894	894	894	0
6	20230919	200200	61798593	894	894	894	894	0
7	20230919	200100	61798593	894	894	894	894	0
8	20230919	200000	61798593	894	894	894	894	0
9	20230919	195900	61798593	894	894	894	894	0
10	20230919	195800	61798593	894	894	894	894	0
11	20230919	195700	61798593	894	894	894	894	0
12	20230919	195600	61798593	894	894	894	894	0
13	20230919	195500	61798593	894	894	894	894	0
14	20230919	195400	61798593	894	894	894	894	0
15	20230919	195300	61798593	894	894	894	894	0
16	20230919	195200	61798593	894	894	894	894	0
17	20230919	195100	61798593	894	894	894	894	0
18	20230919	195000	61798593	894	894	894	894	0
19	20230919	194900	61798593	894	894	894	894	0
20	20230919	194800	61798593	894	894	894	894	0
21	20230919	194700	61798593	894	894	894	894	0
22	20230919	194600	61798593	894	894	894	894	0
23	20230919	194500	61798593	894	894	894	894	0
24	20230919	194400	61798593	894	894	894	894	0
25	20230919	194300	61798593	894	894	894	894	0
26	20230919	194200	61798593	894	894	894	894	0
27	20230919	194100	61798593	894	894	894	894	0
28	20230919	194000	61798593	894	894	894	894	0
29	20230919	193900	61798593	894	894	894	894	0
30	20230919	193800	61798593	894	894	894	894	0
31	20230919	193700	61798593	894	894	894	894	0
32	20230919	193600	61798593	894	894	894	894	276
33	20230919	193500	61798593	894	894	894	894	0
34	20230919	193400	61798593	894	894	894	894	0
35	20230919	193300	61798593	894	894	894	894	0
36	20230919	193200	61798593	894	894	894	894	0
37	20230919	193100	61798593	894	894	894	894	0
38	20230919	193000	61798593	894	894	894	894	0
39	20230919	192900	61798593	894	894	894	894	0
40	20230919	192800	61798593	894	894	894	894	0
41	20230919	192700	61798593	894	894	894	894	0
42	20230919	192600	61798593	894	894	894	894	0
43	20230919	192500	61798593	894	894	894	894	0
44	20230919	192400	61798593	894	894	894	894	0
45	20230919	192300	61798593	894	894	894	894	0
46	20230919	192200	61798593	894	894	894	894	0
47	20230919	192100	61798593	894	894	894	894	0
48	20230919	192000	61798593	894	894	894	894	0
49	20230919	191900	61798593	894	894	894	894	0
50	20230919	191800	61798593	894	894	894	894	0
51	20230919	191700	61798593	894	894	894	894	0
52	20230919	191600	61798593	894	894	894	894	0
53	20230919	191500	61798593	894	894	894	894	0
54	20230919	191400	61798593	894	894	894	894	0
55	20230919	191300	61798593	894	894	894	894	0
56	20230919	191200	61798593	894	894	894	894	0
57	20230919	191100	61798593	894	894	894	894	0
58	20230919	191000	61798593	894	894	894	894	0
59	20230919	190900	61798593	894	894	894	894	0
60	20230919	190800	61798593	894	894	894	894	0
61	20230919	190700	61798593	894	894	894	894	0
62	20230919	190600	61798593	894	894	894	894	276
63	20230919	190500	61798593	894	894	894	894	0
64	20230919	190400	61798593	894	894	894	894	0
65	20230919	190300	61798593	894	894	894	894	0
66	20230919	190200	61798593	894	894	894	894	0
67	20230919	190100	61798593	894	894	894	894	0
68	20230919	190000	61798593	894	894	894	894	0
69	20230919	185900	61798593	894	894	894	894	0
70	20230919	185800	61798593	894	894	894	894	0
71	20230919	185700	61798593	894	894	894	894	0
72	20230919	185600	61798593	894	894	894	894	0
73	20230919	185500	61798593	894	894	894	894	0
74	20230919	185400	61798593	894	894	894	894	0
75	20230919	185300	61798593	894	894	894	894	0
76	20230919	185200	61798593	894	894	894	894	0
77	20230919	185100	61798593	894	894	894	894	0
78	20230919	185000	61798593	894	894	894	894	0
79	20230919	184900	61798593	894	894	894	894	0
80	20230919	184800	61798593	894	894	894	894	0
81	20230919	184700	61798593	894	894	894	894	0
82	20230919	184600	61798593	894	894	894	894	0
83	20230919	184500	61798593	894	894	894	894	0
84	20230919	184400	61798593	894	894	894	894	0
85	20230919	184300	61798593	894	894	894	894	0
86	20230919	184200	61798593	894	894	894	894	0
87	20230919	184100	61798593	894	894	894	894	0
88	20230919	184000	61798593	894	894	894	894	0
89	20230919	183900	61798593	894	894	894	894	0
90	20230919	183800	61798593	894	894	894	894	0
91	20230919	183700	61798593	894	894	894	894	0
92	20230919	183600	61798593	894	894	894	894	276
93	20230919	183500	61798593	894	894	894	894	0
94	20230919	183400	61798593	894	894	894	894	0
95	20230919	183300	61798593	894	894	894	894	0
96	20230919	183200	61798593	894	894	894	894	0
97	20230919	183100	61798593	894	894	894	894	0
98	20230919	183000	61798593	894	894	894	894	0
99	20230919	182900	61798593	894	894	894	894	0
100	20230919	182800	61798593	894	894	894	894	0
101	20230919	182700	61798593	894	894	894	894	0
102	20230919	182600	61798593	894	894	894	894	0
103	20230919	182500	61798593	894	894	894	894	0
104	20230919	182400	61798593	894	894	894	894	0
105	20230919	182300	61798593	894	894	894	894	0
106	20230919	182200	61798593	894	894	894	894	0
107	20230919	182100	61798593	894	894	894	894	0
108	20230919	182000	61798593	894	894	894	894	0
109	20230919	181900	61798593	894	894	894	894	0
110	20230919	181800	61798593	894	894	894	894	0
111	20230919	181700	61798593	894	894	894	894	0
112	20230919	181600	61798593	894	894	894	894	0
113	20230919	181500	61798593	894	894	894	894	0
114	20230919	181400	61798593	894	894	894	894	0
115	20230919	181300	61798593	894	894	894	894	0
116	20230919	181200	61798593	894	894	894	894	0
117	20230919	181100	61798593	894	894	894	894	0
118	20230919	181000	61798593	894	894	894	894	0
119	20230919	180900	61798593	894	894	894	894	0
120	20230919	180800	61798593	894	894	894	894	0
121	20230919	180700	61798593	894	894	894	894	0
122	20230919	180600	61798593	894	894	894	894	276
123	20230919	180500	61798593	894	894	894	894	0
124	20230919	180400	61798593	894	894	894	894	0
125	20230919	180300	61798593	894	894	894	894	0
126	20230919	180200	61798593	894	894	894	894	0
127	20230919	180100	61798593	894	894	894	894	0
128	20230919	180000	61798593	894	894	894	894	0
129	20230919	175900	61798593	894	894	894	894	0
130	20230919	175800	61798593	894	894	894	894	0
131	20230919	175700	61798593	894	894	894	894	0
132	20230919	175600	61798593	894	894	894	894	0
133	20230919	175500	61798593	894	894	894	894	0
134	20230919	175400	61798593	894	894	894	894	0
135	20230919	175300	61798593	894	894	894	894	0
136	20230919	175200	61798593	894	894	894	894	0
137	20230919	175100	61798593	894	894	894	894	0
138	20230919	175000	61798593	894	894	894	894	0
139	20230919	174900	61798593	894	894	894	894	0
140	20230919	174800	61798593	894	894	894	894	0
141	20230919	174700	61798593	894	894	894	894	0
142	20230919	174600	61798593	894	894	894	894	0
143	20230919	174500	61798593	894	894	894	894	0
144	20230919	174400	61798593	894	894	894	894	0
145	20230919	174300	61798593	894	894	894	894	0
146	20230919	174200	61798593	894	894	894	894	0
147	20230919	174100	61798593	894	894	894	894	0
148	20230919	174000	61798593	894	894	894	894	0
149	20230919	173900	61798593	894	894	894	894	0
150	20230919	173800	61798593	894	894	894	894	0
151	20230919	173700	61798593	894	894	894	894	0
152	20230919	173600	61798593	894	894	894	894	276
153	20230919	173500	61798593	894	894	894	894	0
154	20230919	173400	61798593	894	894	894	894	0
155	20230919	173300	61798593	894	894	894	894	0
156	20230919	173200	61798593	894	894	894	894	0
157	20230919	173100	61798593	894	894	894	894	0
158	20230919	173000	61798593	894	894	894	894	0
159	20230919	172900	61798593	894	894	894	894	0
160	20230919	172800	61798593	894	894	894	894	0
161	20230919	172700	61798593	894	894	894	894	0
162	20230919	172600	61798593	894	894	894	894	0
163	20230919	172500	61798593	894	894	894	894	0
164	20230919	172400	61798593	894	894	894	894	0
165	20230919	172300	61798593	894	894	894	894	0
166	20230919	172200	61798593	894	894	894	894	0
167	20230919	172100	61798593	894	894	894	894	0
168	20230919	172000	61798593	894	894	894	894	0
169	20230919	171900	61798593	894	894	894	894	0
170	20230919	171800	61798593	894	894	894	894	0
171	20230919	171700	61798593	894	894	894	894	0
172	20230919	171600	61798593	894	894	894	894	0
173	20230919	171500	61798593	894	894	894	894	0
174	20230919	171400	61798593	894	894	894	894	0
175	20230919	171300	61798593	894	894	894	894	0
176	20230919	171200	61798593	894	894	894	894	0
177	20230919	171100	61798593	894	894	894	894	0
178	20230919	171000	61798593	894	894	894	894	0
179	20230919	170900	61798593	894	894	894	894	0
180	20230919	170800	61798593	894	894	894	894	0
181	20230919	170700	61798593	894	894	894	894	0
182	20230919	170600	61798593	894	894	894	894	276
183	20230919	170500	61798593	894	894	894	894	0
184	20230919	170400	61798593	894	894	894	894	0
185	20230919	170300	61798593	894	894	894	894	0
186	20230919	170200	61798593	894	894	894	894	0
187	20230919	170100	61798593	894	894	894	894	0
188	20230919	170000	61798593	894	894	894	894	0
189	20230919	165900	61798593	894	894	894	894	0
190	20230919	165800	61798593	894	894	894	894	0
191	20230919	165700	61798593	894	894	894	894	0
192	20230919	165600	61798593	894	894	894	894	0
193	20230919	165500	61798593	894	894	894	894	0
194	20230919	165400	61798593	894	894	894	894	0
195	20230919	165300	61798593	894	894	894	894	0
196	20230919	165200	61798593	894	894	894	894	0
197	20230919	165100	61798593	894	894	894	894	0
198	20230919	165000	61798593	894	894	894	894	0
199	20230919	164900	61798593	894	894	894	894	0
200	20230919	164800	61798593	894	894	894	894	0
201	20230919	164700	61798593	894	894	894	894	0
202	20230919	164600	61798593	894	894	894	894	0
203	20230919	164500	61798593	894	894	894	894	0
204	20230919	164400	61798593	894	894	894	894	0
205	20230919	164300	61798593	894	894	894	894	0
206	20230919	164200	61798593	894	894	894	894	0
207	20230919	164100	61798593	894	894	894	894	0
208	20230919	164000	61798593	894	894	894	894	0
209	20230919	163900	61798593	894	894	894	894	0
210	20230919	163800	61798593	894	894	894	894	0
211	20230919	163700	61798593	894	894	894	894	0
212	20230919	163600	61798593	894	894	894	894	276
213	20230919	163500	61798593	894	894	894	894	0
214	20230919	163400	61798593	894	894	894	894	0
215	20230919	163300	61798593	894	894	894	894	0
216	20230919	163200	61798593	894	894	894	894	0
217	20230919	163100	61798593	894	894	894	894	0
218	20230919	163000	61798593	894	894	894	894	0
219	20230919	162900	61798593	894	894	894	894	0
220	20230919	162800	61798593	894	894	894	894	0
221	20230919	162700	61798593	894	894	894	894	0
222	20230919	162600	61798593	894	894	894	894	0
223	20230919	162500	61798593	894	894	894	894	0
224	20230919	162400	61798593	894	894	894	894	0
225	20230919	162300	61798593	894	894	894	894	0
226	20230919	162200	61798593	894	894	894	894	0
227	20230919	162100	61798593	894	894	894	894	0
228	20230919	162000	61798593	894	894	894	894	0
229	20230919	161900	61798593	894	894	894	894	0
230	20230919	161800	61798593	894	894	894	894	0
231	20230919	161700	61798593	894	894	894	894	0
232	20230919	161600	61798593	894	894	894	894	0
233	20230919	161500	61798593	894	894	894	894	0
234	20230919	161400	61798593	894	894	894	894	0
235	20230919	161300	61798593	894	894	894	894	0
236	20230919	161200	61798593	894	894	894	894	0
237	20230919	161100	61798593	894	894	894	894	0
238	20230919	161000	61798593	894	894	894	894	0
239	20230919	160900	61798593	894	894	894	894	0
240	20230919	160800	61798593	894	894	894	894	0
241	20230919	160700	61798593	894	894	894	894	0
242	20230919	160600	61798593	894	894	894	894	276
243	20230919	160500	61798593	894	894	894	894	0
244	20230919	160400	61798593	894	894	894	894	0
245	20230919	160300	61798593	894	894	894	894	0
246	20230919	160200	61798593	894	894	894	894	0
247	20230919	160100	61798593	894	894	894	894	0
248	20230919	160000	61798593	894	894	894	894	0
249	20230919	155900	61798593	894	894	894	894	0
250	20230919	155800	61798593	894	894	894	894	0
251	20230919	155700	61798593	894	894	894	894	0
252	20230919	155600	61798593	894	894	894	894	0
253	20230919	155500	61798593	894	894	894	894	0
254	20230919	155400	61798593	894	894	894	894	0
255	20230919	155300	61798593	894	894	894	894	0
256	20230919	155200	61798593	894	894	894	894	0
257	20230919	155100	61798593	894	894	894	894	0
258	20230919	155000	61798593	894	894	894	894	0
259	20230919	154900	61798593	894	894	894	894	0
260	20230919	154800	61798593	894	894	894	894	0
261	20230919	154700	61798593	894	894	894	894	0
262	20230919	154600	61798593	894	894	894	894	0
263	20230919	154500	61798593	894	894	894	894	0
264	20230919	154400	61798593	894	894	894	894	0
265	20230919	154300	61798593	894	894	894	894	0
266	20230919	154200	61798593	894	894	894	894	0
267	20230919	154100	61798593	894	894	894	894	0
268	20230919	154000	61798593	894	894	894	894	0
269	20230919	153900	61798593	894	894	894	894	0
270	20230919	153800	61798593	894	894	894	894	0
271	20230919	153700	61798593	894	894	894	894	0
272	20230919	153600	61798593	894	894	894	894	276
273	20230919	153500	61798593	894	894	894	894	0
274	20230919	153400	61798593	894	894	894	894	0
275	20230919	153300	61798593	894	894	894	894	0
276	20230919	153200	61798593	894	894	894	894	0
277	20230919	153100	61798593	894	894	894	894	0
278	20230919	153000	61798593	894	894	894	894	276
279	20230919	152900	61551849	893	893	893	893	0
280	20230919	152800	61551849	893	893	893	893	0
281	20230919	152700	61551849	893	893	893	893	0
282	20230919	152600	61551849	893	893	893	893	0
283	20230919	152500	61551849	893	893	893	893	0
284	20230919	152400	61551849	893	893	893	893	0
285	20230919	152300	61551849	893	893	893	893	0
286	20230919	152200	61551849	893	893	893	893	0
287	20230919	152100	61551849	893	893	893	893	0
288	20230919	152000	61551849	893	893	893	893	0
289	20230919	151900	61551849	893	893	893	893	0
290	20230919	151800	61551849	893	893	893	893	2
291	20230919	151700	61550063	889	889	889	889	0
292	20230919	151600	61550063	889	889	889	889	12
293	20230919	151500	61539395	893	893	893	893	0
294	20230919	151400	61539395	893	893	893	893	0
295	20230919	151300	61539395	893	893	893	893	1
296	20230919	151200	61538502	889	889	889	889	0
297	20230919	151100	61538502	889	889	889	889	443
298	20230919	151000	61144675	889	891	891	889	5
299	20230919	150900	61140227	893	893	893	893	0
300	20230919	150800	61140227	893	893	893	893	1
301	20230919	150700	61139334	893	893	893	893	0
302	20230919	150600	61139334	893	893	893	893	0
303	20230919	150500	61139334	893	893	893	893	0
304	20230919	150400	61139334	893	893	893	893	33
305	20230919	150300	61109865	889	889	889	889	0
306	20230919	150200	61109865	889	889	889	889	3
307	20230919	150100	61107198	889	889	889	889	14
308	20230919	150000	61094752	893	893	893	893	35
309	20230919	145900	61063497	893	893	893	893	0
310	20230919	145800	61063497	893	893	893	893	0
311	20230919	145700	61063497	893	893	893	893	0
312	20230919	145600	61063497	893	893	893	893	110
313	20230919	145500	60965267	893	893	893	893	0
314	20230919	145400	60965267	893	893	893	893	0
315	20230919	145300	60965267	893	893	893	893	0
316	20230919	145200	60965267	893	893	893	893	0
317	20230919	145100	60965267	893	893	893	893	0
318	20230919	145000	60965267	893	893	893	893	0
319	20230919	144900	60965267	893	893	893	893	0
320	20230919	144800	60965267	893	893	893	893	0
321	20230919	144700	60965267	893	893	893	893	0
322	20230919	144600	60965267	893	893	893	893	100
323	20230919	144500	60875967	893	893	893	893	0
324	20230919	144400	60875967	893	889	893	889	123
325	20230919	144300	60766616	889	889	889	889	528
326	20230919	144200	60297224	889	889	889	889	0
327	20230919	144100	60297224	889	889	889	889	0
328	20230919	144000	60297224	889	889	889	889	0
329	20230919	143900	60297224	889	889	889	889	0
330	20230919	143800	60297224	889	890	890	889	1000
331	20230919	143700	59407678	891	891	891	891	0
332	20230919	143600	59407678	891	891	891	891	0
333	20230919	143500	59407678	891	891	891	891	0
334	20230919	143400	59407678	891	891	891	891	0
335	20230919	143300	59407678	891	891	891	891	2
336	20230919	143200	59405896	891	891	891	891	0
337	20230919	143100	59405896	891	891	891	891	0
338	20230919	143000	59405896	891	891	891	891	0
339	20230919	142900	59405896	891	891	891	891	527
340	20230919	142800	58936339	891	891	891	891	0
341	20230919	142700	58936339	891	891	891	891	0
342	20230919	142600	58936339	891	892	892	891	600
343	20230919	142500	58401235	893	893	893	893	0
344	20230919	142400	58401235	893	893	893	893	0
345	20230919	142300	58401235	893	893	893	893	0
346	20230919	142200	58401235	893	893	893	893	0
347	20230919	142100	58401235	893	893	893	893	0
348	20230919	142000	58401235	893	893	893	893	89
349	20230919	141900	58321758	893	893	893	893	500
350	20230919	141800	57875258	893	893	893	893	0
351	20230919	141700	57875258	893	893	893	893	0
352	20230919	141600	57875258	893	893	893	893	19
353	20230919	141500	57858291	894	894	894	894	0
354	20230919	141400	57858291	894	894	894	894	0
355	20230919	141300	57858291	894	894	894	894	0
356	20230919	141200	57858291	894	894	894	894	0
357	20230919	141100	57858291	894	894	894	894	4
358	20230919	141000	57854715	894	894	894	894	0
359	20230919	140900	57854715	894	894	894	894	101
360	20230919	140800	57764421	893	893	893	893	0
361	20230919	140700	57764421	893	893	893	893	0
362	20230919	140600	57764421	893	893	893	893	0
363	20230919	140500	57764421	893	893	893	893	0
364	20230919	140400	57764421	893	893	893	893	0
365	20230919	140300	57764421	893	893	893	893	485
366	20230919	140200	57331316	893	893	893	893	1000
367	20230919	140100	56438316	891	891	891	891	0
368	20230919	140000	56438316	891	891	891	891	0
369	20230919	135900	56438316	891	891	891	891	0
370	20230919	135800	56438316	891	891	891	891	500
371	20230919	135700	55992816	891	891	891	891	139
372	20230919	135600	55868967	891	891	891	891	111
373	20230919	135500	55770066	890	890	890	890	0
374	20230919	135400	55770066	890	890	890	890	300
375	20230919	135300	55503066	890	890	890	890	4
376	20230919	135200	55499506	890	890	890	890	0
377	20230919	135100	55499506	890	890	890	890	0
378	20230919	135000	55499506	890	890	890	890	2405
379	20230919	134900	53359056	891	891	891	891	101
380	20230919	134800	53269065	891	891	891	891	414
381	20230919	134700	52900191	890	890	890	890	177
382	20230919	134600	52742661	891	891	891	891	0
383	20230919	134500	52742661	891	891	891	891	206
384	20230919	134400	52559115	891	891	891	891	0
385	20230919	134300	52559115	891	891	891	891	45
386	20230919	134200	52519020	890	890	890	890	0
387	20230919	134100	52519020	890	891	891	890	3774
388	20230919	134000	49160148	889	889	889	889	0
389	20230919	133900	49160148	889	889	889	889	0
390	20230919	133800	49160148	889	889	889	889	0
391	20230919	133700	49160148	889	889	889	889	0
392	20230919	133600	49160148	889	889	889	889	0
393	20230919	133500	49160148	889	889	889	889	0
394	20230919	133400	49160148	889	889	889	889	0
395	20230919	133300	49160148	889	889	889	889	0
396	20230919	133200	49160148	889	889	889	889	0
397	20230919	133100	49160148	889	889	889	889	0
398	20230919	133000	49160148	889	889	889	889	0
399	20230919	132900	49160148	889	889	889	889	400
400	20230919	132800	48804548	889	890	890	889	2000
401	20230919	132700	47025636	890	890	890	890	0
402	20230919	132600	47025636	890	890	890	890	0
403	20230919	132500	47025636	890	890	890	890	0
404	20230919	132400	47025636	890	890	890	890	0
405	20230919	132300	47025636	890	890	890	890	0
406	20230919	132200	47025636	890	890	890	890	1230
407	20230919	132100	45930936	890	890	890	890	0
408	20230919	132000	45930936	890	890	890	890	0
409	20230919	131900	45930936	890	892	892	890	4000
410	20230919	131800	42367214	892	892	892	892	0
411	20230919	131700	42367214	892	892	892	892	0
412	20230919	131600	42367214	892	892	892	892	0
413	20230919	131500	42367214	892	892	892	892	0
414	20230919	131400	42367214	892	892	892	892	0
415	20230919	131300	42367214	892	892	892	892	0
416	20230919	131200	42367214	892	892	892	892	60
417	20230919	131100	42313694	892	892	892	892	0
418	20230919	131000	42313694	892	892	892	892	0
419	20230919	130900	42313694	892	892	892	892	0
420	20230919	130800	42313694	892	892	892	892	0
421	20230919	130700	42313694	892	892	892	892	0
422	20230919	130600	42313694	892	892	892	892	0
423	20230919	130500	42313694	892	892	892	892	0
424	20230919	130400	42313694	892	892	892	892	0
425	20230919	130300	42313694	892	892	892	892	5
426	20230919	130200	42309234	892	893	893	892	227
427	20230919	130100	42106740	895	895	895	895	0
428	20230919	130000	42106740	895	895	895	895	0
429	20230919	125900	42106740	895	895	895	895	0
430	20230919	125800	42106740	895	895	895	895	0
431	20230919	125700	42106740	895	895	895	895	0
432	20230919	125600	42106740	895	895	895	895	0
433	20230919	125500	42106740	895	895	895	895	0
434	20230919	125400	42106740	895	895	895	895	2
435	20230919	125300	42104950	896	896	896	896	0
436	20230919	125200	42104950	896	896	896	896	0
437	20230919	125100	42104950	896	896	896	896	0
438	20230919	125000	42104950	896	896	896	896	0
439	20230919	124900	42104950	896	896	896	896	0
440	20230919	124800	42104950	896	896	896	896	0
441	20230919	124700	42104950	896	896	896	896	0
442	20230919	124600	42104950	896	896	896	896	0
443	20230919	124500	42104950	896	896	896	896	0
444	20230919	124400	42104950	896	896	896	896	0
445	20230919	124300	42104950	896	896	896	896	4
446	20230919	124200	42101366	896	896	896	896	0
447	20230919	124100	42101366	896	896	896	896	0
448	20230919	124000	42101366	896	896	896	896	0
449	20230919	123900	42101366	896	896	896	896	1
450	20230919	123800	42100470	892	892	892	892	0
451	20230919	123700	42100470	892	892	892	892	0
452	20230919	123600	42100470	892	892	892	892	0
453	20230919	123500	42100470	892	892	892	892	0
454	20230919	123400	42100470	892	892	892	892	0
455	20230919	123300	42100470	892	892	892	892	0
456	20230919	123200	42100470	892	892	892	892	0
457	20230919	123100	42100470	892	895	895	892	1135
458	20230919	123000	41087950	892	892	892	892	0
459	20230919	122900	41087950	892	892	892	892	0
460	20230919	122800	41087950	892	892	892	892	0
461	20230919	122700	41087950	892	892	892	892	0
462	20230919	122600	41087950	892	892	892	892	0
463	20230919	122500	41087950	892	892	892	892	0
464	20230919	122400	41087950	892	892	892	892	32
465	20230919	122300	41059406	892	892	892	892	2021
466	20230919	122200	39256674	892	892	892	892	0
467	20230919	122100	39256674	892	893	893	892	250
468	20230919	122000	39033566	893	893	893	893	0
469	20230919	121900	39033566	893	893	893	893	0
470	20230919	121800	39033566	893	893	893	893	0
471	20230919	121700	39033566	893	893	893	893	0
472	20230919	121600	39033566	893	893	893	893	0
473	20230919	121500	39033566	893	893	893	893	0
474	20230919	121400	39033566	893	893	893	893	0
475	20230919	121300	39033566	893	893	893	893	0
476	20230919	121200	39033566	893	893	893	893	52
477	20230919	121100	38987130	893	893	893	893	0
478	20230919	121000	38987130	893	893	893	893	0
479	20230919	120900	38987130	893	893	893	893	40
480	20230919	120800	38951410	896	896	896	896	0
481	20230919	120700	38951410	896	896	896	896	0
482	20230919	120600	38951410	896	896	896	896	0
483	20230919	120500	38951410	896	896	896	896	0
484	20230919	120400	38951410	896	896	896	896	0
485	20230919	120300	38951410	896	896	896	896	1
486	20230919	120200	38950514	896	896	896	896	1
487	20230919	120100	38949618	892	892	892	892	0
488	20230919	120000	38949618	892	892	892	892	0
489	20230919	115900	38949618	892	892	892	892	0
490	20230919	115800	38949618	892	892	892	892	4
491	20230919	115700	38946050	892	892	892	892	0
492	20230919	115600	38946050	892	892	892	892	0
493	20230919	115500	38946050	892	892	892	892	0
494	20230919	115400	38946050	892	892	892	892	0
495	20230919	115300	38946050	892	892	892	892	0
496	20230919	115200	38946050	892	892	892	892	0
497	20230919	115100	38946050	892	892	892	892	0
498	20230919	115000	38946050	892	892	892	892	0
499	20230919	114900	38946050	892	892	892	892	0
500	20230919	114800	38946050	892	892	892	892	0
501	20230919	114700	38946050	892	892	892	892	0
502	20230919	114600	38946050	892	892	892	892	0
503	20230919	114500	38946050	892	892	892	892	0
504	20230919	114400	38946050	892	892	892	892	0
505	20230919	114300	38946050	892	892	892	892	150
506	20230919	114200	38812250	892	892	892	892	0
507	20230919	114100	38812250	892	892	892	892	300
508	20230919	114000	38544650	891	891	891	891	0
509	20230919	113900	38544650	891	891	891	891	0
510	20230919	113800	38544650	891	891	891	891	0
511	20230919	113700	38544650	891	891	891	891	0
512	20230919	113600	38544650	891	891	891	891	0
513	20230919	113500	38544650	891	891	891	891	0
514	20230919	113400	38544650	891	894	894	891	1000
515	20230919	113300	37653295	900	900	900	900	0
516	20230919	113200	37653295	900	900	900	900	0
517	20230919	113100	37653295	900	900	900	900	0
518	20230919	113000	37653295	900	900	900	900	0
519	20230919	112900	37653295	900	900	900	900	0
520	20230919	112800	37653295	900	900	900	900	0
521	20230919	112700	37653295	900	900	900	900	0
522	20230919	112600	37653295	900	900	900	900	0
523	20230919	112500	37653295	900	900	900	900	0
524	20230919	112400	37653295	900	900	900	900	0
525	20230919	112300	37653295	900	900	900	900	0
526	20230919	112200	37653295	900	900	900	900	0
527	20230919	112100	37653295	900	894	900	894	7394
528	20230919	112000	31026961	894	894	894	894	4
529	20230919	111900	31023385	894	894	894	894	0
530	20230919	111800	31023385	894	894	894	894	0
531	20230919	111700	31023385	894	894	894	894	0
532	20230919	111600	31023385	894	894	894	894	0
533	20230919	111500	31023385	894	894	894	894	0
534	20230919	111400	31023385	894	894	894	894	0
535	20230919	111300	31023385	894	894	894	894	0
536	20230919	111200	31023385	894	894	894	894	0
537	20230919	111100	31023385	894	894	894	894	0
538	20230919	111000	31023385	894	894	894	894	0
539	20230919	110900	31023385	894	894	894	894	0
540	20230919	110800	31023385	894	894	894	894	0
541	20230919	110700	31023385	894	894	894	894	18
542	20230919	110600	31007293	895	895	895	895	0
543	20230919	110500	31007293	895	895	895	895	18
544	20230919	110400	30991183	895	895	895	895	0
545	20230919	110300	30991183	895	895	895	895	0
546	20230919	110200	30991183	895	895	895	895	50
547	20230919	110100	30946433	895	895	895	895	0
548	20230919	110000	30946433	895	895	895	895	0
549	20230919	105900	30946433	895	895	895	895	1
550	20230919	105800	30945538	890	890	890	890	0
551	20230919	105700	30945538	890	890	890	890	9
552	20230919	105600	30937528	890	890	890	890	0
553	20230919	105500	30937528	890	890	890	890	14
554	20230919	105400	30925068	890	890	890	890	0
555	20230919	105300	30925068	890	890	890	890	0
556	20230919	105200	30925068	890	890	890	890	52
557	20230919	105100	30878788	890	890	890	890	2
558	20230919	105000	30877008	890	890	890	890	800
559	20230919	104900	30165008	890	890	890	890	12
560	20230919	104800	30154328	895	895	895	895	0
561	20230919	104700	30154328	895	895	895	895	0
562	20230919	104600	30154328	895	895	895	895	0
563	20230919	104500	30154328	895	895	895	895	0
564	20230919	104400	30154328	895	892	895	889	2673
565	20230919	104300	27774051	895	895	895	895	12
566	20230919	104200	27763311	895	895	895	895	1
567	20230919	104100	27762416	893	893	893	893	1712
568	20230919	104000	26233600	897	897	897	897	1
569	20230919	103900	26232703	893	893	893	893	0
570	20230919	103800	26232703	893	893	893	893	0
571	20230919	103700	26232703	893	893	893	893	0
572	20230919	103600	26232703	893	894	894	893	2705
573	20230919	103500	23816765	897	897	897	897	0
574	20230919	103400	23816765	897	897	897	897	1
575	20230919	103300	23815868	898	898	898	898	0
576	20230919	103200	23815868	898	898	898	898	0
577	20230919	103100	23815868	898	898	898	898	0
578	20230919	103000	23815868	898	898	898	898	0
579	20230919	102900	23815868	898	898	898	898	16
580	20230919	102800	23801500	899	899	899	899	0
581	20230919	102700	23801500	899	899	899	899	0
582	20230919	102600	23801500	899	899	899	899	0
583	20230919	102500	23801500	899	899	899	899	0
584	20230919	102400	23801500	899	899	899	899	0
585	20230919	102300	23801500	899	899	899	899	1
586	20230919	102200	23800601	893	894	894	893	3647
587	20230919	102100	20543780	894	894	894	894	28
588	20230919	102000	20518748	894	895	895	894	5104
589	20230919	101900	15953973	896	897	897	896	1564
590	20230919	101800	14552619	898	898	898	898	10
591	20230919	101700	14543639	900	900	900	900	0
592	20230919	101600	14543639	900	896	900	896	493
593	20230919	101500	14101603	896	898	899	896	134
594	20230919	101400	13981341	898	898	898	898	0
595	20230919	101300	13981341	898	898	898	898	0
596	20230919	101200	13981341	898	898	898	898	0
597	20230919	101100	13981341	898	898	898	898	4
598	20230919	101000	13977749	900	898	900	898	826
599	20230919	100900	13234447	896	897	897	896	1322
600	20230919	100800	12048945	897	897	897	897	0
601	20230919	100700	12048945	897	897	897	897	0
602	20230919	100600	12048945	897	899	899	897	55
603	20230919	100500	11999598	899	899	899	899	12
604	20230919	100400	11988810	900	900	900	900	1
605	20230919	100300	11987910	900	900	900	900	191
606	20230919	100200	11816010	901	901	901	901	0
607	20230919	100100	11816010	901	901	901	901	0
608	20230919	100000	11816010	901	901	901	901	3
609	20230919	095900	11813307	901	901	901	901	0
610	20230919	095800	11813307	901	901	901	901	0
611	20230919	095700	11813307	901	901	901	901	0
612	20230919	095600	11813307	901	901	901	901	0
613	20230919	095500	11813307	901	901	901	901	0
614	20230919	095400	11813307	901	901	901	901	0
615	20230919	095300	11813307	901	901	901	901	0
616	20230919	095200	11813307	901	901	901	901	0
617	20230919	095100	11813307	901	901	901	901	0
618	20230919	095000	11813307	901	901	901	901	312
619	20230919	094900	11532195	901	901	901	901	30
620	20230919	094800	11505165	902	902	902	902	0
621	20230919	094700	11505165	902	902	902	902	375
622	20230919	094600	11166915	902	902	902	902	288
623	20230919	094500	10907139	902	902	902	902	817
624	20230919	094400	10170205	901	901	901	901	0
625	20230919	094300	10170205	901	901	901	901	1
626	20230919	094200	10169304	901	901	901	901	100
627	20230919	094100	10079204	901	901	901	901	0
628	20230919	094000	10079204	901	901	901	901	665
629	20230919	093900	9480039	901	901	901	901	0
630	20230919	093800	9480039	901	901	901	901	32
631	20230919	093700	9451207	902	901	902	901	392
632	20230919	093600	9098012	901	901	901	900	34
633	20230919	093500	9067381	900	900	900	900	521
634	20230919	093400	8598481	900	900	900	900	395
635	20230919	093300	8242981	900	898	900	898	981
636	20230919	093200	7362039	898	898	898	898	211
637	20230919	093100	7172561	898	898	898	898	0
638	20230919	093000	7172561	898	898	898	898	0
639	20230919	092900	7172561	898	898	898	898	0
640	20230919	092800	7172561	898	898	898	898	0
641	20230919	092700	7172561	898	898	898	898	0
642	20230919	092600	7172561	898	898	898	898	111
643	20230919	092500	7072883	895	895	895	895	0
644	20230919	092400	7072883	895	895	895	895	1
645	20230919	092300	7071988	898	898	898	898	0
646	20230919	092200	7071988	898	898	898	898	1
647	20230919	092100	7071090	898	898	898	898	0
648	20230919	092000	7071090	898	898	898	898	110
649	20230919	091900	6972310	898	898	898	898	0
650	20230919	091800	6972310	898	898	898	898	0
651	20230919	091700	6972310	898	897	898	897	100
652	20230919	091600	6882559	895	896	896	895	1038
653	20230919	091500	5953509	897	897	897	897	1
654	20230919	091400	5952612	898	898	898	898	3532
655	20230919	091300	2780876	898	898	898	898	50
656	20230919	091200	2735976	897	897	897	897	0
657	20230919	091100	2735976	897	897	897	897	0
658	20230919	091000	2735976	897	898	898	897	29
659	20230919	090900	2709943	898	898	898	898	0
660	20230919	090800	2709943	898	898	898	898	100
661	20230919	090700	2620143	898	899	899	898	170
662	20230919	090600	2467383	898	898	898	898	1332
663	20230919	090500	1271247	898	898	898	897	116
664	20230919	090400	1167086	898	898	898	898	400
665	20230919	090300	807886	898	898	898	898	6
666	20230919	090200	802498	894	894	894	894	0
667	20230919	090100	802498	894	895	895	894	454
668	20230919	090000	396485	895	895	895	895	443