KissMeData/238500/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201800	189654401	866	866	866	866	786
3	20230919	201700	189654401	866	866	866	866	0
4	20230919	201600	189654401	866	866	866	866	0
5	20230919	201500	189654401	866	866	866	866	0
6	20230919	201400	189654401	866	866	866	866	0
7	20230919	201300	189654401	866	866	866	866	0
8	20230919	201200	189654401	866	866	866	866	0
9	20230919	201100	189654401	866	866	866	866	0
10	20230919	201000	189654401	866	866	866	866	0
11	20230919	200900	189654401	866	866	866	866	0
12	20230919	200800	189654401	866	866	866	866	0
13	20230919	200700	189654401	866	866	866	866	0
14	20230919	200600	189654401	866	866	866	866	0
15	20230919	200500	189654401	866	866	866	866	0
16	20230919	200400	189654401	866	866	866	866	0
17	20230919	200300	189654401	866	866	866	866	0
18	20230919	200200	189654401	866	866	866	866	0
19	20230919	200100	189654401	866	866	866	866	0
20	20230919	200000	189654401	866	866	866	866	0
21	20230919	195900	189654401	866	866	866	866	0
22	20230919	195800	189654401	866	866	866	866	0
23	20230919	195700	189654401	866	866	866	866	0
24	20230919	195600	189654401	866	866	866	866	0
25	20230919	195500	189654401	866	866	866	866	0
26	20230919	195400	189654401	866	866	866	866	0
27	20230919	195300	189654401	866	866	866	866	0
28	20230919	195200	189654401	866	866	866	866	0
29	20230919	195100	189654401	866	866	866	866	0
30	20230919	195000	189654401	866	866	866	866	0
31	20230919	194900	189654401	866	866	866	866	0
32	20230919	194800	189654401	866	866	866	866	786
33	20230919	194700	189654401	866	866	866	866	0
34	20230919	194600	189654401	866	866	866	866	0
35	20230919	194500	189654401	866	866	866	866	0
36	20230919	194400	189654401	866	866	866	866	0
37	20230919	194300	189654401	866	866	866	866	0
38	20230919	194200	189654401	866	866	866	866	0
39	20230919	194100	189654401	866	866	866	866	0
40	20230919	194000	189654401	866	866	866	866	0
41	20230919	193900	189654401	866	866	866	866	0
42	20230919	193800	189654401	866	866	866	866	0
43	20230919	193700	189654401	866	866	866	866	0
44	20230919	193600	189654401	866	866	866	866	0
45	20230919	193500	189654401	866	866	866	866	0
46	20230919	193400	189654401	866	866	866	866	0
47	20230919	193300	189654401	866	866	866	866	0
48	20230919	193200	189654401	866	866	866	866	0
49	20230919	193100	189654401	866	866	866	866	0
50	20230919	193000	189654401	866	866	866	866	0
51	20230919	192900	189654401	866	866	866	866	0
52	20230919	192800	189654401	866	866	866	866	0
53	20230919	192700	189654401	866	866	866	866	0
54	20230919	192600	189654401	866	866	866	866	0
55	20230919	192500	189654401	866	866	866	866	0
56	20230919	192400	189654401	866	866	866	866	0
57	20230919	192300	189654401	866	866	866	866	0
58	20230919	192200	189654401	866	866	866	866	0
59	20230919	192100	189654401	866	866	866	866	0
60	20230919	192000	189654401	866	866	866	866	0
61	20230919	191900	189654401	866	866	866	866	0
62	20230919	191800	189654401	866	866	866	866	786
63	20230919	191700	189654401	866	866	866	866	0
64	20230919	191600	189654401	866	866	866	866	0
65	20230919	191500	189654401	866	866	866	866	0
66	20230919	191400	189654401	866	866	866	866	0
67	20230919	191300	189654401	866	866	866	866	0
68	20230919	191200	189654401	866	866	866	866	0
69	20230919	191100	189654401	866	866	866	866	0
70	20230919	191000	189654401	866	866	866	866	0
71	20230919	190900	189654401	866	866	866	866	0
72	20230919	190800	189654401	866	866	866	866	0
73	20230919	190700	189654401	866	866	866	866	0
74	20230919	190600	189654401	866	866	866	866	0
75	20230919	190500	189654401	866	866	866	866	0
76	20230919	190400	189654401	866	866	866	866	0
77	20230919	190300	189654401	866	866	866	866	0
78	20230919	190200	189654401	866	866	866	866	0
79	20230919	190100	189654401	866	866	866	866	0
80	20230919	190000	189654401	866	866	866	866	0
81	20230919	185900	189654401	866	866	866	866	0
82	20230919	185800	189654401	866	866	866	866	0
83	20230919	185700	189654401	866	866	866	866	0
84	20230919	185600	189654401	866	866	866	866	0
85	20230919	185500	189654401	866	866	866	866	0
86	20230919	185400	189654401	866	866	866	866	0
87	20230919	185300	189654401	866	866	866	866	0
88	20230919	185200	189654401	866	866	866	866	0
89	20230919	185100	189654401	866	866	866	866	0
90	20230919	185000	189654401	866	866	866	866	0
91	20230919	184900	189654401	866	866	866	866	0
92	20230919	184800	189654401	866	866	866	866	786
93	20230919	184700	189654401	866	866	866	866	0
94	20230919	184600	189654401	866	866	866	866	0
95	20230919	184500	189654401	866	866	866	866	0
96	20230919	184400	189654401	866	866	866	866	0
97	20230919	184300	189654401	866	866	866	866	0
98	20230919	184200	189654401	866	866	866	866	0
99	20230919	184100	189654401	866	866	866	866	0
100	20230919	184000	189654401	866	866	866	866	0
101	20230919	183900	189654401	866	866	866	866	0
102	20230919	183800	189654401	866	866	866	866	0
103	20230919	183700	189654401	866	866	866	866	0
104	20230919	183600	189654401	866	866	866	866	0
105	20230919	183500	189654401	866	866	866	866	0
106	20230919	183400	189654401	866	866	866	866	0
107	20230919	183300	189654401	866	866	866	866	0
108	20230919	183200	189654401	866	866	866	866	0
109	20230919	183100	189654401	866	866	866	866	0
110	20230919	183000	189654401	866	866	866	866	0
111	20230919	182900	189654401	866	866	866	866	0
112	20230919	182800	189654401	866	866	866	866	0
113	20230919	182700	189654401	866	866	866	866	0
114	20230919	182600	189654401	866	866	866	866	0
115	20230919	182500	189654401	866	866	866	866	0
116	20230919	182400	189654401	866	866	866	866	0
117	20230919	182300	189654401	866	866	866	866	0
118	20230919	182200	189654401	866	866	866	866	0
119	20230919	182100	189654401	866	866	866	866	0
120	20230919	182000	189654401	866	866	866	866	0
121	20230919	181900	189654401	866	866	866	866	0
122	20230919	181800	189654401	866	866	866	866	786
123	20230919	181700	189654401	866	866	866	866	0
124	20230919	181600	189654401	866	866	866	866	0
125	20230919	181500	189654401	866	866	866	866	0
126	20230919	181400	189654401	866	866	866	866	0
127	20230919	181300	189654401	866	866	866	866	0
128	20230919	181200	189654401	866	866	866	866	0
129	20230919	181100	189654401	866	866	866	866	0
130	20230919	181000	189654401	866	866	866	866	0
131	20230919	180900	189654401	866	866	866	866	0
132	20230919	180800	189654401	866	866	866	866	0
133	20230919	180700	189654401	866	866	866	866	0
134	20230919	180600	189654401	866	866	866	866	0
135	20230919	180500	189654401	866	866	866	866	0
136	20230919	180400	189654401	866	866	866	866	0
137	20230919	180300	189654401	866	866	866	866	0
138	20230919	180200	189654401	866	866	866	866	0
139	20230919	180100	189654401	866	866	866	866	0
140	20230919	180000	189654401	866	866	866	866	0
141	20230919	175900	189654401	866	866	866	866	0
142	20230919	175800	189654401	866	866	866	866	0
143	20230919	175700	189654401	866	866	866	866	0
144	20230919	175600	189654401	866	866	866	866	0
145	20230919	175500	189654401	866	866	866	866	0
146	20230919	175400	189654401	866	866	866	866	0
147	20230919	175300	189654401	866	866	866	866	0
148	20230919	175200	189654401	866	866	866	866	0
149	20230919	175100	189654401	866	866	866	866	0
150	20230919	175000	189654401	866	866	866	866	0
151	20230919	174900	189654401	866	866	866	866	0
152	20230919	174800	189654401	866	866	866	866	786
153	20230919	174700	189654401	866	866	866	866	0
154	20230919	174600	189654401	866	866	866	866	0
155	20230919	174500	189654401	866	866	866	866	0
156	20230919	174400	189654401	866	866	866	866	0
157	20230919	174300	189654401	866	866	866	866	0
158	20230919	174200	189654401	866	866	866	866	0
159	20230919	174100	189654401	866	866	866	866	0
160	20230919	174000	189654401	866	866	866	866	0
161	20230919	173900	189654401	866	866	866	866	0
162	20230919	173800	189654401	866	866	866	866	0
163	20230919	173700	189654401	866	866	866	866	0
164	20230919	173600	189654401	866	866	866	866	0
165	20230919	173500	189654401	866	866	866	866	0
166	20230919	173400	189654401	866	866	866	866	0
167	20230919	173300	189654401	866	866	866	866	0
168	20230919	173200	189654401	866	866	866	866	0
169	20230919	173100	189654401	866	866	866	866	0
170	20230919	173000	189654401	866	866	866	866	0
171	20230919	172900	189654401	866	866	866	866	0
172	20230919	172800	189654401	866	866	866	866	0
173	20230919	172700	189654401	866	866	866	866	0
174	20230919	172600	189654401	866	866	866	866	0
175	20230919	172500	189654401	866	866	866	866	0
176	20230919	172400	189654401	866	866	866	866	0
177	20230919	172300	189654401	866	866	866	866	0
178	20230919	172200	189654401	866	866	866	866	0
179	20230919	172100	189654401	866	866	866	866	0
180	20230919	172000	189654401	866	866	866	866	0
181	20230919	171900	189654401	866	866	866	866	0
182	20230919	171800	189654401	866	866	866	866	786
183	20230919	171700	189654401	866	866	866	866	0
184	20230919	171600	189654401	866	866	866	866	0
185	20230919	171500	189654401	866	866	866	866	0
186	20230919	171400	189654401	866	866	866	866	0
187	20230919	171300	189654401	866	866	866	866	0
188	20230919	171200	189654401	866	866	866	866	0
189	20230919	171100	189654401	866	866	866	866	0
190	20230919	171000	189654401	866	866	866	866	0
191	20230919	170900	189654401	866	866	866	866	0
192	20230919	170800	189654401	866	866	866	866	0
193	20230919	170700	189654401	866	866	866	866	0
194	20230919	170600	189654401	866	866	866	866	0
195	20230919	170500	189654401	866	866	866	866	0
196	20230919	170400	189654401	866	866	866	866	0
197	20230919	170300	189654401	866	866	866	866	0
198	20230919	170200	189654401	866	866	866	866	0
199	20230919	170100	189654401	866	866	866	866	0
200	20230919	170000	189654401	866	866	866	866	0
201	20230919	165900	189654401	866	866	866	866	0
202	20230919	165800	189654401	866	866	866	866	0
203	20230919	165700	189654401	866	866	866	866	0
204	20230919	165600	189654401	866	866	866	866	0
205	20230919	165500	189654401	866	866	866	866	0
206	20230919	165400	189654401	866	866	866	866	0
207	20230919	165300	189654401	866	866	866	866	0
208	20230919	165200	189654401	866	866	866	866	0
209	20230919	165100	189654401	866	866	866	866	0
210	20230919	165000	189654401	866	866	866	866	0
211	20230919	164900	189654401	866	866	866	866	0
212	20230919	164800	189654401	866	866	866	866	786
213	20230919	164700	189654401	866	866	866	866	0
214	20230919	164600	189654401	866	866	866	866	0
215	20230919	164500	189654401	866	866	866	866	0
216	20230919	164400	189654401	866	866	866	866	0
217	20230919	164300	189654401	866	866	866	866	0
218	20230919	164200	189654401	866	866	866	866	0
219	20230919	164100	189654401	866	866	866	866	0
220	20230919	164000	189654401	866	866	866	866	0
221	20230919	163900	189654401	866	866	866	866	0
222	20230919	163800	189654401	866	866	866	866	0
223	20230919	163700	189654401	866	866	866	866	0
224	20230919	163600	189654401	866	866	866	866	0
225	20230919	163500	189654401	866	866	866	866	0
226	20230919	163400	189654401	866	866	866	866	0
227	20230919	163300	189654401	866	866	866	866	0
228	20230919	163200	189654401	866	866	866	866	0
229	20230919	163100	189654401	866	866	866	866	0
230	20230919	163000	189654401	866	866	866	866	0
231	20230919	162900	189654401	866	866	866	866	0
232	20230919	162800	189654401	866	866	866	866	0
233	20230919	162700	189654401	866	866	866	866	0
234	20230919	162600	189654401	866	866	866	866	0
235	20230919	162500	189654401	866	866	866	866	0
236	20230919	162400	189654401	866	866	866	866	0
237	20230919	162300	189654401	866	866	866	866	0
238	20230919	162200	189654401	866	866	866	866	0
239	20230919	162100	189654401	866	866	866	866	0
240	20230919	162000	189654401	866	866	866	866	0
241	20230919	161900	189654401	866	866	866	866	0
242	20230919	161800	189654401	866	866	866	866	786
243	20230919	161700	189654401	866	866	866	866	0
244	20230919	161600	189654401	866	866	866	866	0
245	20230919	161500	189654401	866	866	866	866	0
246	20230919	161400	189654401	866	866	866	866	0
247	20230919	161300	189654401	866	866	866	866	0
248	20230919	161200	189654401	866	866	866	866	0
249	20230919	161100	189654401	866	866	866	866	0
250	20230919	161000	189654401	866	866	866	866	0
251	20230919	160900	189654401	866	866	866	866	0
252	20230919	160800	189654401	866	866	866	866	0
253	20230919	160700	189654401	866	866	866	866	0
254	20230919	160600	189654401	866	866	866	866	0
255	20230919	160500	189654401	866	866	866	866	0
256	20230919	160400	189654401	866	866	866	866	0
257	20230919	160300	189654401	866	866	866	866	0
258	20230919	160200	189654401	866	866	866	866	0
259	20230919	160100	189654401	866	866	866	866	0
260	20230919	160000	189654401	866	866	866	866	0
261	20230919	155900	189654401	866	866	866	866	0
262	20230919	155800	189654401	866	866	866	866	0
263	20230919	155700	189654401	866	866	866	866	0
264	20230919	155600	189654401	866	866	866	866	0
265	20230919	155500	189654401	866	866	866	866	0
266	20230919	155400	189654401	866	866	866	866	0
267	20230919	155300	189654401	866	866	866	866	0
268	20230919	155200	189654401	866	866	866	866	0
269	20230919	155100	189654401	866	866	866	866	0
270	20230919	155000	189654401	866	866	866	866	0
271	20230919	154900	189654401	866	866	866	866	0
272	20230919	154800	189654401	866	866	866	866	786
273	20230919	154700	189654401	866	866	866	866	0
274	20230919	154600	189654401	866	866	866	866	0
275	20230919	154500	189654401	866	866	866	866	0
276	20230919	154400	189654401	866	866	866	866	0
277	20230919	154300	189654401	866	866	866	866	0
278	20230919	154200	189654401	866	866	866	866	0
279	20230919	154100	189654401	866	866	866	866	0
280	20230919	154000	189654401	866	866	866	866	0
281	20230919	153900	189654401	866	866	866	866	0
282	20230919	153800	189654401	866	866	866	866	0
283	20230919	153700	189654401	866	866	866	866	0
284	20230919	153600	189654401	866	866	866	866	0
285	20230919	153500	189654401	866	866	866	866	0
286	20230919	153400	189654401	866	866	866	866	0
287	20230919	153300	189654401	866	866	866	866	0
288	20230919	153200	189654401	866	866	866	866	0
289	20230919	153100	189654401	866	866	866	866	0
290	20230919	153000	189654401	866	866	866	866	786
291	20230919	152900	188973725	843	843	843	843	0
292	20230919	152800	188973725	843	843	843	843	0
293	20230919	152700	188973725	843	843	843	843	0
294	20230919	152600	188973725	843	843	843	843	0
295	20230919	152500	188973725	843	843	843	843	0
296	20230919	152400	188973725	843	843	843	843	0
297	20230919	152300	188973725	843	843	843	843	0
298	20230919	152200	188973725	843	843	843	843	0
299	20230919	152100	188973725	843	843	843	843	0
300	20230919	152000	188973725	843	843	843	843	0
301	20230919	151900	188973725	843	835	843	835	633
302	20230919	151800	188444671	830	830	830	830	0
303	20230919	151700	188444671	830	831	831	830	64
304	20230919	151600	188391505	831	830	831	830	1536
305	20230919	151500	187115671	830	830	830	830	20
306	20230919	151400	187099071	830	830	830	830	0
307	20230919	151300	187099071	830	830	830	830	0
308	20230919	151200	187099071	830	830	830	830	0
309	20230919	151100	187099071	830	830	830	830	0
310	20230919	151000	187099071	830	830	830	830	0
311	20230919	150900	187099071	830	830	830	830	0
312	20230919	150800	187099071	830	830	830	830	0
313	20230919	150700	187099071	830	830	830	830	0
314	20230919	150600	187099071	830	830	830	830	0
315	20230919	150500	187099071	830	830	830	830	1
316	20230919	150400	187098241	821	821	821	821	6
317	20230919	150300	187093315	830	830	830	830	0
318	20230919	150200	187093315	830	830	830	830	0
319	20230919	150100	187093315	830	830	830	830	0
320	20230919	150000	187093315	830	830	830	830	0
321	20230919	145900	187093315	830	830	830	830	475
322	20230919	145800	186699065	830	830	830	830	0
323	20230919	145700	186699065	830	830	830	830	0
324	20230919	145600	186699065	830	830	830	830	0
325	20230919	145500	186699065	830	830	830	830	0
326	20230919	145400	186699065	830	830	830	830	0
327	20230919	145300	186699065	830	830	830	830	50
328	20230919	145200	186657565	830	830	830	830	0
329	20230919	145100	186657565	830	830	830	830	0
330	20230919	145000	186657565	830	830	830	830	2
331	20230919	144900	186655905	830	830	830	830	0
332	20230919	144800	186655905	830	830	830	830	0
333	20230919	144700	186655905	830	830	830	830	0
334	20230919	144600	186655905	830	830	830	830	0
335	20230919	144500	186655905	830	830	830	830	0
336	20230919	144400	186655905	830	830	830	830	0
337	20230919	144300	186655905	830	830	830	830	0
338	20230919	144200	186655905	830	830	830	830	0
339	20230919	144100	186655905	830	830	830	830	0
340	20230919	144000	186655905	830	830	830	830	0
341	20230919	143900	186655905	830	830	830	830	0
342	20230919	143800	186655905	830	830	830	830	0
343	20230919	143700	186655905	830	830	830	830	0
344	20230919	143600	186655905	830	825	830	825	4
345	20230919	143500	186652600	830	830	830	830	26
346	20230919	143400	186631020	825	825	825	825	0
347	20230919	143300	186631020	825	825	825	825	0
348	20230919	143200	186631020	825	825	825	825	2
349	20230919	143100	186629370	830	830	830	830	0
350	20230919	143000	186629370	830	830	830	830	0
351	20230919	142900	186629370	830	830	830	830	0
352	20230919	142800	186629370	830	830	830	830	0
353	20230919	142700	186629370	830	830	830	830	2
354	20230919	142600	186627710	830	830	830	830	0
355	20230919	142500	186627710	830	830	830	830	0
356	20230919	142400	186627710	830	830	830	830	1
357	20230919	142300	186626880	831	831	831	831	0
358	20230919	142200	186626880	831	831	831	831	0
359	20230919	142100	186626880	831	831	831	831	0
360	20230919	142000	186626880	831	831	831	831	20
361	20230919	141900	186610260	836	836	836	836	0
362	20230919	141800	186610260	836	836	836	836	0
363	20230919	141700	186610260	836	836	836	836	0
364	20230919	141600	186610260	836	836	836	836	0
365	20230919	141500	186610260	836	836	836	836	0
366	20230919	141400	186610260	836	836	836	836	0
367	20230919	141300	186610260	836	836	836	836	0
368	20230919	141200	186610260	836	836	836	836	0
369	20230919	141100	186610260	836	836	836	836	20
370	20230919	141000	186593540	836	836	836	836	0
371	20230919	140900	186593540	836	836	836	836	0
372	20230919	140800	186593540	836	834	836	834	48
373	20230919	140700	186553504	834	834	834	834	70
374	20230919	140600	186495124	834	834	834	834	1
375	20230919	140500	186494290	833	833	834	833	627
376	20230919	140400	185971998	833	819	833	819	384
377	20230919	140300	185652210	818	819	819	818	766
378	20230919	140200	185024882	818	816	818	816	260
379	20230919	140100	184812314	818	818	818	818	0
380	20230919	140000	184812314	818	818	818	818	0
381	20230919	135900	184812314	818	818	818	818	0
382	20230919	135800	184812314	818	818	818	818	0
383	20230919	135700	184812314	818	818	818	818	1000
384	20230919	135600	183994314	818	818	818	818	0
385	20230919	135500	183994314	818	818	818	818	0
386	20230919	135400	183994314	818	818	818	818	0
387	20230919	135300	183994314	818	818	818	818	0
388	20230919	135200	183994314	818	818	818	818	0
389	20230919	135100	183994314	818	818	818	818	0
390	20230919	135000	183994314	818	818	818	818	0
391	20230919	134900	183994314	818	818	818	818	0
392	20230919	134800	183994314	818	818	818	818	1
393	20230919	134700	183993496	818	818	818	818	0
394	20230919	134600	183993496	818	818	818	818	0
395	20230919	134500	183993496	818	818	818	818	0
396	20230919	134400	183993496	818	818	818	818	0
397	20230919	134300	183993496	818	818	818	818	30
398	20230919	134200	183968956	818	818	818	818	366
399	20230919	134100	183669568	818	818	818	818	0
400	20230919	134000	183669568	818	818	818	818	245
401	20230919	133900	183469158	818	818	818	818	22
402	20230919	133800	183451162	817	817	817	817	0
403	20230919	133700	183451162	817	817	817	817	349
404	20230919	133600	183166029	817	817	817	817	0
405	20230919	133500	183166029	817	817	817	817	1
406	20230919	133400	183165212	804	804	804	804	0
407	20230919	133300	183165212	804	817	817	804	14
408	20230919	133200	183153879	817	817	817	817	173
409	20230919	133100	183012538	817	817	817	805	3
410	20230919	133000	183010099	818	818	818	818	1546
411	20230919	132900	181745471	818	818	818	805	31
412	20230919	132800	181720262	818	815	818	802	590
413	20230919	132700	181246848	818	818	818	818	10
414	20230919	132600	181238668	818	818	818	818	589
415	20230919	132500	180756866	818	818	818	818	0
416	20230919	132400	180756866	818	815	818	801	542
417	20230919	132300	180320015	819	819	819	807	1192
418	20230919	132200	179357989	811	819	819	811	75
419	20230919	132100	179296662	819	819	819	819	192
420	20230919	132000	179139414	817	834	834	817	322
421	20230919	131900	178871154	840	840	840	840	0
422	20230919	131800	178871154	840	840	840	840	0
423	20230919	131700	178871154	840	840	840	840	0
424	20230919	131600	178871154	840	840	840	840	0
425	20230919	131500	178871154	840	840	840	840	0
426	20230919	131400	178871154	840	840	840	840	0
427	20230919	131300	178871154	840	840	840	840	0
428	20230919	131200	178871154	840	840	840	840	0
429	20230919	131100	178871154	840	840	840	840	0
430	20230919	131000	178871154	840	840	840	840	0
431	20230919	130900	178871154	840	834	840	834	8
432	20230919	130800	178864440	842	842	842	842	0
433	20230919	130700	178864440	842	836	842	815	44
434	20230919	130600	178828389	842	840	842	840	2
435	20230919	130500	178826707	843	847	847	843	6
436	20230919	130400	178821639	849	857	857	849	5
437	20230919	130300	178817384	860	860	860	860	5
438	20230919	130200	178813084	860	815	860	806	664
439	20230919	130100	178247924	860	831	860	816	7569
440	20230919	130000	171992567	831	860	860	831	268
441	20230919	125900	171769439	865	865	865	865	0
442	20230919	125800	171769439	865	865	865	865	0
443	20230919	125700	171769439	865	865	865	865	0
444	20230919	125600	171769439	865	865	865	865	1
445	20230919	125500	171768574	836	836	836	836	0
446	20230919	125400	171768574	836	836	836	836	0
447	20230919	125300	171768574	836	836	836	836	0
448	20230919	125200	171768574	836	836	836	836	0
449	20230919	125100	171768574	836	865	865	836	31
450	20230919	125000	171742273	865	860	865	850	544
451	20230919	124900	171271810	865	865	865	865	1
452	20230919	124800	171270945	867	867	867	867	0
453	20230919	124700	171270945	867	867	867	867	6
454	20230919	124600	171265743	867	867	867	867	7
455	20230919	124500	171259674	867	867	867	867	0
456	20230919	124400	171259674	867	867	867	867	1
457	20230919	124300	171258807	851	851	851	851	6
458	20230919	124200	171253701	868	868	868	868	1
459	20230919	124100	171252833	860	863	870	860	7
460	20230919	124000	171246780	871	871	871	871	0
461	20230919	123900	171246780	871	861	871	838	4500
462	20230919	123800	167427189	871	871	871	871	0
463	20230919	123700	167427189	871	871	871	871	0
464	20230919	123600	167427189	871	871	871	871	0
465	20230919	123500	167427189	871	871	871	871	0
466	20230919	123400	167427189	871	871	871	871	0
467	20230919	123300	167427189	871	871	871	871	0
468	20230919	123200	167427189	871	871	871	871	100
469	20230919	123100	167340089	871	871	871	871	0
470	20230919	123000	167340089	871	871	871	871	0
471	20230919	122900	167340089	871	871	871	871	0
472	20230919	122800	167340089	871	871	871	871	0
473	20230919	122700	167340089	871	871	871	871	0
474	20230919	122600	167340089	871	871	871	871	0
475	20230919	122500	167340089	871	871	871	871	0
476	20230919	122400	167340089	871	871	871	871	0
477	20230919	122300	167340089	871	871	871	871	0
478	20230919	122200	167340089	871	871	871	871	0
479	20230919	122100	167340089	871	871	871	871	0
480	20230919	122000	167340089	871	871	871	871	0
481	20230919	121900	167340089	871	871	871	871	0
482	20230919	121800	167340089	871	871	871	871	0
483	20230919	121700	167340089	871	871	871	871	0
484	20230919	121600	167340089	871	871	871	871	1
485	20230919	121500	167339218	871	871	871	871	5
486	20230919	121400	167334863	862	862	862	862	60
487	20230919	121300	167283143	871	871	871	871	0
488	20230919	121200	167283143	871	871	871	871	3
489	20230919	121100	167280530	871	871	871	871	0
490	20230919	121000	167280530	871	871	871	871	0
491	20230919	120900	167280530	871	871	871	871	0
492	20230919	120800	167280530	871	871	871	871	0
493	20230919	120700	167280530	871	871	871	871	0
494	20230919	120600	167280530	871	865	871	865	2
495	20230919	120500	167278794	865	865	865	865	95
496	20230919	120400	167196619	865	865	865	865	0
497	20230919	120300	167196619	865	865	865	865	0
498	20230919	120200	167196619	865	865	865	865	0
499	20230919	120100	167196619	865	865	865	865	0
500	20230919	120000	167196619	865	865	865	865	4
501	20230919	115900	167193159	872	872	872	872	176
502	20230919	115800	167039687	872	872	872	872	0
503	20230919	115700	167039687	872	872	872	872	0
504	20230919	115600	167039687	872	872	872	872	0
505	20230919	115500	167039687	872	872	872	872	6
506	20230919	115400	167034455	872	872	872	872	2
507	20230919	115300	167032711	873	873	873	873	30
508	20230919	115200	167006521	873	873	873	873	15
509	20230919	115100	166993426	865	865	865	865	1
510	20230919	115000	166992561	873	873	873	873	0
511	20230919	114900	166992561	873	873	873	873	0
512	20230919	114800	166992561	873	873	873	873	40
513	20230919	114700	166957641	873	873	873	873	3
514	20230919	114600	166955022	873	873	873	873	0
515	20230919	114500	166955022	873	873	873	873	0
516	20230919	114400	166955022	873	873	873	873	325
517	20230919	114300	166671297	873	873	873	873	1
518	20230919	114200	166670424	873	873	873	873	65
519	20230919	114100	166613679	874	874	874	874	44
520	20230919	114000	166575223	874	874	874	874	1
521	20230919	113900	166574349	874	874	874	874	2
522	20230919	113800	166572601	873	874	874	873	159
523	20230919	113700	166433743	874	874	874	874	36
524	20230919	113600	166402279	874	874	874	874	0
525	20230919	113500	166402279	874	874	874	874	0
526	20230919	113400	166402279	874	874	874	874	0
527	20230919	113300	166402279	874	874	874	874	0
528	20230919	113200	166402279	874	874	874	874	80
529	20230919	113100	166332359	874	874	874	874	0
530	20230919	113000	166332359	874	878	878	874	30
531	20230919	112900	166306044	878	875	878	875	174
532	20230919	112800	166153488	875	874	875	860	2381
533	20230919	112700	164104691	874	874	874	874	0
534	20230919	112600	164104691	874	874	875	874	817
535	20230919	112500	163390605	875	875	875	875	511
536	20230919	112400	162943480	878	878	878	878	2
537	20230919	112300	162941724	880	868	880	868	2000
538	20230919	112200	161196318	868	868	868	868	20
539	20230919	112100	161178958	867	850	867	850	5014
540	20230919	112000	156916016	850	850	850	850	83
541	20230919	111900	156845466	850	850	850	850	311
542	20230919	111800	156581116	850	849	850	849	1301
543	20230919	111700	155476566	849	849	849	849	4262
544	20230919	111600	151858128	850	850	850	850	4
545	20230919	111500	151854728	850	849	850	849	1010
546	20230919	111400	150996328	850	849	850	849	800
547	20230919	111300	150316628	849	849	849	849	0
548	20230919	111200	150316628	849	849	849	849	0
549	20230919	111100	150316628	849	849	850	849	801
550	20230919	111000	149636056	849	845	849	841	10
551	20230919	110900	149627614	849	849	849	849	108
552	20230919	110800	149535922	849	849	850	849	207
553	20230919	110700	149360176	850	840	850	840	628
554	20230919	110600	148831105	840	835	840	835	6086
555	20230919	110500	143723035	835	834	835	834	491
556	20230919	110400	143313540	830	830	830	830	37
557	20230919	110300	143282830	830	830	830	830	200
558	20230919	110200	143116830	830	830	830	830	0
559	20230919	110100	143116830	830	830	830	830	0
560	20230919	110000	143116830	830	830	830	830	0
561	20230919	105900	143116830	830	830	830	830	0
562	20230919	105800	143116830	830	830	830	830	0
563	20230919	105700	143116830	830	830	830	830	0
564	20230919	105600	143116830	830	830	830	830	1
565	20230919	105500	143116000	830	830	830	830	0
566	20230919	105400	143116000	830	830	830	830	58
567	20230919	105300	143067860	830	830	830	830	1
568	20230919	105200	143067030	830	830	830	830	0
569	20230919	105100	143067030	830	830	830	830	0
570	20230919	105000	143067030	830	830	830	830	108
571	20230919	104900	142977390	830	830	830	830	79
572	20230919	104800	142911820	829	829	829	829	103
573	20230919	104700	142826433	829	829	829	829	90
574	20230919	104600	142751823	829	829	829	829	0
575	20230919	104500	142751823	829	829	829	829	1
576	20230919	104400	142750994	829	829	830	829	112
577	20230919	104300	142658145	829	829	829	829	0
578	20230919	104200	142658145	829	829	829	829	0
579	20230919	104100	142658145	829	829	829	829	0
580	20230919	104000	142658145	829	826	829	826	64
581	20230919	103900	142605275	826	826	826	826	3
582	20230919	103800	142602797	826	826	826	826	1
583	20230919	103700	142601971	826	826	826	826	0
584	20230919	103600	142601971	826	826	826	826	0
585	20230919	103500	142601971	826	826	826	826	2
586	20230919	103400	142600319	826	826	826	826	200
587	20230919	103300	142435119	826	821	826	820	22
588	20230919	103200	142417064	826	826	826	826	1
589	20230919	103100	142416238	826	826	826	826	1
590	20230919	103000	142415412	826	826	826	826	2
591	20230919	102900	142413760	826	815	826	815	1001
592	20230919	102800	141593609	815	815	815	815	500
593	20230919	102700	141186109	815	815	815	815	3
594	20230919	102600	141183664	815	800	815	800	1803
595	20230919	102500	139721225	799	797	799	797	1000
596	20230919	102400	138923146	798	775	798	775	5000
597	20230919	102300	134966885	777	777	777	777	0
598	20230919	102200	134966885	777	777	777	777	0
599	20230919	102100	134966885	777	774	777	770	62
600	20230919	102000	134918908	777	760	777	760	16002
601	20230919	101900	122757354	777	760	777	760	17746
602	20230919	101800	109268377	760	764	764	760	14057
603	20230919	101700	98578644	764	764	764	763	17967
604	20230919	101600	84862370	764	767	767	764	1000
605	20230919	101500	84097194	785	785	785	785	60
606	20230919	101400	84050094	785	770	785	770	1163
607	20230919	101300	83154509	770	785	785	770	4592
608	20230919	101200	79611563	785	785	785	785	0
609	20230919	101100	79611563	785	785	785	785	0
610	20230919	101000	79611563	785	785	785	785	0
611	20230919	100900	79611563	785	770	785	770	22
612	20230919	100800	79594593	770	797	797	770	14839
613	20230919	100700	68166568	770	800	800	770	20103
614	20230919	100600	52615732	800	815	815	800	6722
615	20230919	100500	47225722	818	818	818	818	0
616	20230919	100400	47225722	818	818	818	818	0
617	20230919	100300	47225722	818	818	818	818	0
618	20230919	100200	47225722	818	818	818	818	0
619	20230919	100100	47225722	818	818	818	818	50
620	20230919	100000	47184822	818	818	818	818	0
621	20230919	095900	47184822	818	786	818	786	752
622	20230919	095800	46593718	786	815	815	786	9249
623	20230919	095700	39258259	818	818	818	818	0
624	20230919	095600	39258259	818	817	818	817	1050
625	20230919	095500	38399779	818	815	818	803	1128
626	20230919	095400	37490050	818	818	818	818	0
627	20230919	095300	37490050	818	817	818	815	106
628	20230919	095200	37403450	818	818	818	818	0
629	20230919	095100	37403450	818	818	818	818	0
630	20230919	095000	37403450	818	818	818	818	0
631	20230919	094900	37403450	818	818	818	818	6
632	20230919	094800	37398542	818	805	819	805	555
633	20230919	094700	36951493	805	819	819	805	507
634	20230919	094600	36542837	815	820	820	815	4100
635	20230919	094500	33193718	821	826	826	821	8706
636	20230919	094400	26022708	827	834	834	827	2035
637	20230919	094300	24337084	835	835	835	835	0
638	20230919	094200	24337084	835	835	835	835	1
639	20230919	094100	24336249	835	835	835	835	0
640	20230919	094000	24336249	835	835	835	835	0
641	20230919	093900	24336249	835	835	835	835	0
642	20230919	093800	24336249	835	835	835	835	0
643	20230919	093700	24336249	835	835	835	835	0
644	20230919	093600	24336249	835	835	835	835	0
645	20230919	093500	24336249	835	835	835	835	0
646	20230919	093400	24336249	835	835	835	835	0
647	20230919	093300	24336249	835	835	835	835	0
648	20230919	093200	24336249	835	835	835	835	0
649	20230919	093100	24336249	835	835	835	835	20
650	20230919	093000	24319549	835	835	835	835	541
651	20230919	092900	23867814	835	835	835	835	0
652	20230919	092800	23867814	835	834	835	821	152
653	20230919	092700	23741573	833	830	833	820	3096
654	20230919	092600	21200243	830	830	830	830	272
655	20230919	092500	20974483	830	830	830	830	0
656	20230919	092400	20974483	830	830	830	830	0
657	20230919	092300	20974483	830	830	830	830	0
658	20230919	092200	20974483	830	830	830	830	5
659	20230919	092100	20970333	820	829	829	820	5000
660	20230919	092000	16870016	830	830	830	830	100
661	20230919	091900	16787016	830	835	835	830	55
662	20230919	091800	16741116	835	835	835	835	90
663	20230919	091700	16665966	835	835	835	834	363
664	20230919	091600	16363014	834	834	834	834	788
665	20230919	091500	15705822	834	834	834	834	0
666	20230919	091400	15705822	834	834	834	834	196
667	20230919	091300	15542358	834	834	834	834	5
668	20230919	091200	15538188	834	834	834	834	5
669	20230919	091100	15534018	835	835	835	835	0
670	20230919	091000	15534018	835	835	835	835	0
671	20230919	090900	15534018	835	835	835	835	0
672	20230919	090800	15534018	835	835	835	835	1001
673	20230919	090700	14698183	834	829	835	820	112
674	20230919	090600	14604832	834	834	834	834	2
675	20230919	090500	14603164	800	836	836	800	3345
676	20230919	090400	11897382	838	838	838	838	0
677	20230919	090300	11897382	838	840	840	838	507
678	20230919	090200	11471512	840	852	852	840	29
679	20230919	090100	11447108	850	850	852	850	13060
680	20230919	090000	346100	850	840	850	840	412