KissMeData/238500/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	202600	149029133	936	936	936	936	2181
3	20230927	202500	149029133	936	936	936	936	0
4	20230927	202400	149029133	936	936	936	936	0
5	20230927	202300	149029133	936	936	936	936	0
6	20230927	202200	149029133	936	936	936	936	0
7	20230927	202100	149029133	936	936	936	936	0
8	20230927	202000	149029133	936	936	936	936	0
9	20230927	201900	149029133	936	936	936	936	0
10	20230927	201800	149029133	936	936	936	936	0
11	20230927	201700	149029133	936	936	936	936	0
12	20230927	201600	149029133	936	936	936	936	0
13	20230927	201500	149029133	936	936	936	936	0
14	20230927	201400	149029133	936	936	936	936	0
15	20230927	201300	149029133	936	936	936	936	0
16	20230927	201200	149029133	936	936	936	936	0
17	20230927	201100	149029133	936	936	936	936	0
18	20230927	201000	149029133	936	936	936	936	0
19	20230927	200900	149029133	936	936	936	936	0
20	20230927	200800	149029133	936	936	936	936	0
21	20230927	200700	149029133	936	936	936	936	0
22	20230927	200600	149029133	936	936	936	936	0
23	20230927	200500	149029133	936	936	936	936	0
24	20230927	200400	149029133	936	936	936	936	0
25	20230927	200300	149029133	936	936	936	936	0
26	20230927	200200	149029133	936	936	936	936	0
27	20230927	200100	149029133	936	936	936	936	0
28	20230927	200000	149029133	936	936	936	936	0
29	20230927	195900	149029133	936	936	936	936	0
30	20230927	195800	149029133	936	936	936	936	0
31	20230927	195700	149029133	936	936	936	936	0
32	20230927	195600	149029133	936	936	936	936	2181
33	20230927	195500	149029133	936	936	936	936	0
34	20230927	195400	149029133	936	936	936	936	0
35	20230927	195300	149029133	936	936	936	936	0
36	20230927	195200	149029133	936	936	936	936	0
37	20230927	195100	149029133	936	936	936	936	0
38	20230927	195000	149029133	936	936	936	936	0
39	20230927	194900	149029133	936	936	936	936	0
40	20230927	194800	149029133	936	936	936	936	0
41	20230927	194700	149029133	936	936	936	936	0
42	20230927	194600	149029133	936	936	936	936	0
43	20230927	194500	149029133	936	936	936	936	0
44	20230927	194400	149029133	936	936	936	936	0
45	20230927	194300	149029133	936	936	936	936	0
46	20230927	194200	149029133	936	936	936	936	0
47	20230927	194100	149029133	936	936	936	936	0
48	20230927	194000	149029133	936	936	936	936	0
49	20230927	193900	149029133	936	936	936	936	0
50	20230927	193800	149029133	936	936	936	936	0
51	20230927	193700	149029133	936	936	936	936	0
52	20230927	193600	149029133	936	936	936	936	0
53	20230927	193500	149029133	936	936	936	936	0
54	20230927	193400	149029133	936	936	936	936	0
55	20230927	193300	149029133	936	936	936	936	0
56	20230927	193200	149029133	936	936	936	936	0
57	20230927	193100	149029133	936	936	936	936	0
58	20230927	193000	149029133	936	936	936	936	0
59	20230927	192900	149029133	936	936	936	936	0
60	20230927	192800	149029133	936	936	936	936	0
61	20230927	192700	149029133	936	936	936	936	0
62	20230927	192600	149029133	936	936	936	936	2181
63	20230927	192500	149029133	936	936	936	936	0
64	20230927	192400	149029133	936	936	936	936	0
65	20230927	192300	149029133	936	936	936	936	0
66	20230927	192200	149029133	936	936	936	936	0
67	20230927	192100	149029133	936	936	936	936	0
68	20230927	192000	149029133	936	936	936	936	0
69	20230927	191900	149029133	936	936	936	936	0
70	20230927	191800	149029133	936	936	936	936	0
71	20230927	191700	149029133	936	936	936	936	0
72	20230927	191600	149029133	936	936	936	936	0
73	20230927	191500	149029133	936	936	936	936	0
74	20230927	191400	149029133	936	936	936	936	0
75	20230927	191300	149029133	936	936	936	936	0
76	20230927	191200	149029133	936	936	936	936	0
77	20230927	191100	149029133	936	936	936	936	0
78	20230927	191000	149029133	936	936	936	936	0
79	20230927	190900	149029133	936	936	936	936	0
80	20230927	190800	149029133	936	936	936	936	0
81	20230927	190700	149029133	936	936	936	936	0
82	20230927	190600	149029133	936	936	936	936	0
83	20230927	190500	149029133	936	936	936	936	0
84	20230927	190400	149029133	936	936	936	936	0
85	20230927	190300	149029133	936	936	936	936	0
86	20230927	190200	149029133	936	936	936	936	0
87	20230927	190100	149029133	936	936	936	936	0
88	20230927	190000	149029133	936	936	936	936	0
89	20230927	185900	149029133	936	936	936	936	0
90	20230927	185800	149029133	936	936	936	936	0
91	20230927	185700	149029133	936	936	936	936	0
92	20230927	185600	149029133	936	936	936	936	2181
93	20230927	185500	149029133	936	936	936	936	0
94	20230927	185400	149029133	936	936	936	936	0
95	20230927	185300	149029133	936	936	936	936	0
96	20230927	185200	149029133	936	936	936	936	0
97	20230927	185100	149029133	936	936	936	936	0
98	20230927	185000	149029133	936	936	936	936	0
99	20230927	184900	149029133	936	936	936	936	0
100	20230927	184800	149029133	936	936	936	936	0
101	20230927	184700	149029133	936	936	936	936	0
102	20230927	184600	149029133	936	936	936	936	0
103	20230927	184500	149029133	936	936	936	936	0
104	20230927	184400	149029133	936	936	936	936	0
105	20230927	184300	149029133	936	936	936	936	0
106	20230927	184200	149029133	936	936	936	936	0
107	20230927	184100	149029133	936	936	936	936	0
108	20230927	184000	149029133	936	936	936	936	0
109	20230927	183900	149029133	936	936	936	936	0
110	20230927	183800	149029133	936	936	936	936	0
111	20230927	183700	149029133	936	936	936	936	0
112	20230927	183600	149029133	936	936	936	936	0
113	20230927	183500	149029133	936	936	936	936	0
114	20230927	183400	149029133	936	936	936	936	0
115	20230927	183300	149029133	936	936	936	936	0
116	20230927	183200	149029133	936	936	936	936	0
117	20230927	183100	149029133	936	936	936	936	0
118	20230927	183000	149029133	936	936	936	936	0
119	20230927	182900	149029133	936	936	936	936	0
120	20230927	182800	149029133	936	936	936	936	0
121	20230927	182700	149029133	936	936	936	936	0
122	20230927	182600	149029133	936	936	936	936	2181
123	20230927	182500	149029133	936	936	936	936	0
124	20230927	182400	149029133	936	936	936	936	0
125	20230927	182300	149029133	936	936	936	936	0
126	20230927	182200	149029133	936	936	936	936	0
127	20230927	182100	149029133	936	936	936	936	0
128	20230927	182000	149029133	936	936	936	936	0
129	20230927	181900	149029133	936	936	936	936	0
130	20230927	181800	149029133	936	936	936	936	0
131	20230927	181700	149029133	936	936	936	936	0
132	20230927	181600	149029133	936	936	936	936	0
133	20230927	181500	149029133	936	936	936	936	0
134	20230927	181400	149029133	936	936	936	936	0
135	20230927	181300	149029133	936	936	936	936	0
136	20230927	181200	149029133	936	936	936	936	0
137	20230927	181100	149029133	936	936	936	936	0
138	20230927	181000	149029133	936	936	936	936	0
139	20230927	180900	149029133	936	936	936	936	0
140	20230927	180800	149029133	936	936	936	936	0
141	20230927	180700	149029133	936	936	936	936	0
142	20230927	180600	149029133	936	936	936	936	0
143	20230927	180500	149029133	936	936	936	936	0
144	20230927	180400	149029133	936	936	936	936	0
145	20230927	180300	149029133	936	936	936	936	0
146	20230927	180200	149029133	936	936	936	936	0
147	20230927	180100	149029133	936	936	936	936	0
148	20230927	180000	149029133	936	936	936	936	0
149	20230927	175900	149029133	936	936	936	936	0
150	20230927	175800	149029133	936	936	936	936	0
151	20230927	175700	149029133	936	936	936	936	0
152	20230927	175600	149029133	936	936	936	936	2181
153	20230927	175500	149029133	936	936	936	936	0
154	20230927	175400	149029133	936	936	936	936	0
155	20230927	175300	149029133	936	936	936	936	0
156	20230927	175200	149029133	936	936	936	936	0
157	20230927	175100	149029133	936	936	936	936	0
158	20230927	175000	149029133	936	936	936	936	0
159	20230927	174900	149029133	936	936	936	936	0
160	20230927	174800	149029133	936	936	936	936	0
161	20230927	174700	149029133	936	936	936	936	0
162	20230927	174600	149029133	936	936	936	936	0
163	20230927	174500	149029133	936	936	936	936	0
164	20230927	174400	149029133	936	936	936	936	0
165	20230927	174300	149029133	936	936	936	936	0
166	20230927	174200	149029133	936	936	936	936	0
167	20230927	174100	149029133	936	936	936	936	0
168	20230927	174000	149029133	936	936	936	936	0
169	20230927	173900	149029133	936	936	936	936	0
170	20230927	173800	149029133	936	936	936	936	0
171	20230927	173700	149029133	936	936	936	936	0
172	20230927	173600	149029133	936	936	936	936	0
173	20230927	173500	149029133	936	936	936	936	0
174	20230927	173400	149029133	936	936	936	936	0
175	20230927	173300	149029133	936	936	936	936	0
176	20230927	173200	149029133	936	936	936	936	0
177	20230927	173100	149029133	936	936	936	936	0
178	20230927	173000	149029133	936	936	936	936	0
179	20230927	172900	149029133	936	936	936	936	0
180	20230927	172800	149029133	936	936	936	936	0
181	20230927	172700	149029133	936	936	936	936	0
182	20230927	172600	149029133	936	936	936	936	2181
183	20230927	172500	149029133	936	936	936	936	0
184	20230927	172400	149029133	936	936	936	936	0
185	20230927	172300	149029133	936	936	936	936	0
186	20230927	172200	149029133	936	936	936	936	0
187	20230927	172100	149029133	936	936	936	936	0
188	20230927	172000	149029133	936	936	936	936	0
189	20230927	171900	149029133	936	936	936	936	0
190	20230927	171800	149029133	936	936	936	936	0
191	20230927	171700	149029133	936	936	936	936	0
192	20230927	171600	149029133	936	936	936	936	0
193	20230927	171500	149029133	936	936	936	936	0
194	20230927	171400	149029133	936	936	936	936	0
195	20230927	171300	149029133	936	936	936	936	0
196	20230927	171200	149029133	936	936	936	936	0
197	20230927	171100	149029133	936	936	936	936	0
198	20230927	171000	149029133	936	936	936	936	0
199	20230927	170900	149029133	936	936	936	936	0
200	20230927	170800	149029133	936	936	936	936	0
201	20230927	170700	149029133	936	936	936	936	0
202	20230927	170600	149029133	936	936	936	936	0
203	20230927	170500	149029133	936	936	936	936	0
204	20230927	170400	149029133	936	936	936	936	0
205	20230927	170300	149029133	936	936	936	936	0
206	20230927	170200	149029133	936	936	936	936	0
207	20230927	170100	149029133	936	936	936	936	0
208	20230927	170000	149029133	936	936	936	936	0
209	20230927	165900	149029133	936	936	936	936	0
210	20230927	165800	149029133	936	936	936	936	0
211	20230927	165700	149029133	936	936	936	936	0
212	20230927	165600	149029133	936	936	936	936	2181
213	20230927	165500	149029133	936	936	936	936	0
214	20230927	165400	149029133	936	936	936	936	0
215	20230927	165300	149029133	936	936	936	936	0
216	20230927	165200	149029133	936	936	936	936	0
217	20230927	165100	149029133	936	936	936	936	0
218	20230927	165000	149029133	936	936	936	936	0
219	20230927	164900	149029133	936	936	936	936	0
220	20230927	164800	149029133	936	936	936	936	0
221	20230927	164700	149029133	936	936	936	936	0
222	20230927	164600	149029133	936	936	936	936	0
223	20230927	164500	149029133	936	936	936	936	0
224	20230927	164400	149029133	936	936	936	936	0
225	20230927	164300	149029133	936	936	936	936	0
226	20230927	164200	149029133	936	936	936	936	0
227	20230927	164100	149029133	936	936	936	936	0
228	20230927	164000	149029133	936	936	936	936	0
229	20230927	163900	149029133	936	936	936	936	0
230	20230927	163800	149029133	936	936	936	936	0
231	20230927	163700	149029133	936	936	936	936	0
232	20230927	163600	149029133	936	936	936	936	0
233	20230927	163500	149029133	936	936	936	936	0
234	20230927	163400	149029133	936	936	936	936	0
235	20230927	163300	149029133	936	936	936	936	0
236	20230927	163200	149029133	936	936	936	936	0
237	20230927	163100	149029133	936	936	936	936	0
238	20230927	163000	149029133	936	936	936	936	0
239	20230927	162900	149029133	936	936	936	936	0
240	20230927	162800	149029133	936	936	936	936	0
241	20230927	162700	149029133	936	936	936	936	0
242	20230927	162600	149029133	936	936	936	936	2181
243	20230927	162500	149029133	936	936	936	936	0
244	20230927	162400	149029133	936	936	936	936	0
245	20230927	162300	149029133	936	936	936	936	0
246	20230927	162200	149029133	936	936	936	936	0
247	20230927	162100	149029133	936	936	936	936	0
248	20230927	162000	149029133	936	936	936	936	0
249	20230927	161900	149029133	936	936	936	936	0
250	20230927	161800	149029133	936	936	936	936	0
251	20230927	161700	149029133	936	936	936	936	0
252	20230927	161600	149029133	936	936	936	936	0
253	20230927	161500	149029133	936	936	936	936	0
254	20230927	161400	149029133	936	936	936	936	0
255	20230927	161300	149029133	936	936	936	936	0
256	20230927	161200	149029133	936	936	936	936	0
257	20230927	161100	149029133	936	936	936	936	0
258	20230927	161000	149029133	936	936	936	936	0
259	20230927	160900	149029133	936	936	936	936	0
260	20230927	160800	149029133	936	936	936	936	0
261	20230927	160700	149029133	936	936	936	936	0
262	20230927	160600	149029133	936	936	936	936	0
263	20230927	160500	149029133	936	936	936	936	0
264	20230927	160400	149029133	936	936	936	936	0
265	20230927	160300	149029133	936	936	936	936	0
266	20230927	160200	149029133	936	936	936	936	0
267	20230927	160100	149029133	936	936	936	936	0
268	20230927	160000	149029133	936	936	936	936	0
269	20230927	155900	149029133	936	936	936	936	0
270	20230927	155800	149029133	936	936	936	936	0
271	20230927	155700	149029133	936	936	936	936	0
272	20230927	155600	149029133	936	936	936	936	2181
273	20230927	155500	149029133	936	936	936	936	0
274	20230927	155400	149029133	936	936	936	936	0
275	20230927	155300	149029133	936	936	936	936	0
276	20230927	155200	149029133	936	936	936	936	0
277	20230927	155100	149029133	936	936	936	936	0
278	20230927	155000	149029133	936	936	936	936	0
279	20230927	154900	149029133	936	936	936	936	0
280	20230927	154800	149029133	936	936	936	936	0
281	20230927	154700	149029133	936	936	936	936	0
282	20230927	154600	149029133	936	936	936	936	0
283	20230927	154500	149029133	936	936	936	936	0
284	20230927	154400	149029133	936	936	936	936	0
285	20230927	154300	149029133	936	936	936	936	0
286	20230927	154200	149029133	936	936	936	936	0
287	20230927	154100	149029133	936	936	936	936	0
288	20230927	154000	149029133	936	936	936	936	0
289	20230927	153900	149029133	936	936	936	936	0
290	20230927	153800	149029133	936	936	936	936	0
291	20230927	153700	149029133	936	936	936	936	0
292	20230927	153600	149029133	936	936	936	936	0
293	20230927	153500	149029133	936	936	936	936	0
294	20230927	153400	149029133	936	936	936	936	0
295	20230927	153300	149029133	936	936	936	936	0
296	20230927	153200	149029133	936	936	936	936	0
297	20230927	153100	149029133	936	936	936	936	0
298	20230927	153000	149029133	936	936	936	936	2181
299	20230927	152900	146987717	936	936	936	936	0
300	20230927	152800	146987717	936	936	936	936	0
301	20230927	152700	146987717	936	936	936	936	0
302	20230927	152600	146987717	936	936	936	936	0
303	20230927	152500	146987717	936	936	936	936	0
304	20230927	152400	146987717	936	936	936	936	0
305	20230927	152300	146987717	936	936	936	936	0
306	20230927	152200	146987717	936	936	936	936	0
307	20230927	152100	146987717	936	936	936	936	0
308	20230927	152000	146987717	936	936	936	936	0
309	20230927	151900	146987717	936	936	936	936	0
310	20230927	151800	146987717	936	936	936	936	1
311	20230927	151700	146986781	928	928	928	928	0
312	20230927	151600	146986781	928	928	928	928	0
313	20230927	151500	146986781	928	928	928	928	0
314	20230927	151400	146986781	928	928	928	928	0
315	20230927	151300	146986781	928	928	928	928	0
316	20230927	151200	146986781	928	928	928	928	0
317	20230927	151100	146986781	928	928	928	928	300
318	20230927	151000	146708381	938	938	938	938	0
319	20230927	150900	146708381	938	938	938	938	0
320	20230927	150800	146708381	938	938	938	938	0
321	20230927	150700	146708381	938	938	938	938	0
322	20230927	150600	146708381	938	938	938	938	0
323	20230927	150500	146708381	938	938	938	938	0
324	20230927	150400	146708381	938	938	938	938	0
325	20230927	150300	146708381	938	938	938	938	0
326	20230927	150200	146708381	938	938	938	938	0
327	20230927	150100	146708381	938	938	938	938	0
328	20230927	150000	146708381	938	938	938	938	0
329	20230927	145900	146708381	938	938	938	938	132
330	20230927	145800	146584565	938	938	938	938	50
331	20230927	145700	146537665	938	938	938	938	1
332	20230927	145600	146536727	939	939	939	939	0
333	20230927	145500	146536727	939	939	939	939	0
334	20230927	145400	146536727	939	927	939	926	170
335	20230927	145300	146379161	929	930	930	929	331
336	20230927	145200	146071536	930	930	930	930	0
337	20230927	145100	146071536	930	930	930	930	0
338	20230927	145000	146071536	930	930	930	930	0
339	20230927	144900	146071536	930	930	930	930	0
340	20230927	144800	146071536	930	930	930	930	0
341	20230927	144700	146071536	930	930	930	930	0
342	20230927	144600	146071536	930	930	930	930	0
343	20230927	144500	146071536	930	930	930	930	0
344	20230927	144400	146071536	930	930	930	930	200
345	20230927	144300	145885536	930	930	930	930	0
346	20230927	144200	145885536	930	930	930	930	0
347	20230927	144100	145885536	930	930	930	930	1415
348	20230927	144000	144569586	935	935	935	935	385
349	20230927	143900	144209611	940	940	940	940	0
350	20230927	143800	144209611	940	940	940	940	0
351	20230927	143700	144209611	940	940	940	940	0
352	20230927	143600	144209611	940	940	940	940	0
353	20230927	143500	144209611	940	940	940	940	0
354	20230927	143400	144209611	940	940	940	940	0
355	20230927	143300	144209611	940	940	940	940	0
356	20230927	143200	144209611	940	940	940	940	0
357	20230927	143100	144209611	940	940	940	940	0
358	20230927	143000	144209611	940	940	940	940	0
359	20230927	142900	144209611	940	940	940	940	0
360	20230927	142800	144209611	940	940	940	940	0
361	20230927	142700	144209611	940	940	940	940	0
362	20230927	142600	144209611	940	940	940	940	3
363	20230927	142500	144206791	940	940	940	940	0
364	20230927	142400	144206791	940	935	940	935	3072
365	20230927	142300	141329479	935	935	935	935	100
366	20230927	142200	141235979	935	935	935	935	0
367	20230927	142100	141235979	935	935	935	935	0
368	20230927	142000	141235979	935	930	935	930	80
369	20230927	141900	141161574	930	930	930	930	2590
370	20230927	141800	138752874	935	935	935	935	0
371	20230927	141700	138752874	935	935	935	935	0
372	20230927	141600	138752874	935	935	935	935	0
373	20230927	141500	138752874	935	935	935	935	100
374	20230927	141400	138659374	935	935	935	935	10
375	20230927	141300	138650024	936	936	936	936	0
376	20230927	141200	138650024	936	936	936	936	0
377	20230927	141100	138650024	936	936	936	936	0
378	20230927	141000	138650024	936	936	936	936	0
379	20230927	140900	138650024	936	936	936	936	0
380	20230927	140800	138650024	936	936	936	936	0
381	20230927	140700	138650024	936	936	936	936	0
382	20230927	140600	138650024	936	935	936	935	500
383	20230927	140500	138182470	938	938	938	938	0
384	20230927	140400	138182470	938	938	938	938	0
385	20230927	140300	138182470	938	938	938	938	0
386	20230927	140200	138182470	938	938	938	938	0
387	20230927	140100	138182470	938	938	938	938	0
388	20230927	140000	138182470	938	938	938	938	0
389	20230927	135900	138182470	938	938	938	938	0
390	20230927	135800	138182470	938	938	938	938	0
391	20230927	135700	138182470	938	938	938	938	0
392	20230927	135600	138182470	938	938	938	938	0
393	20230927	135500	138182470	938	938	938	938	0
394	20230927	135400	138182470	938	938	938	938	0
395	20230927	135300	138182470	938	938	938	938	0
396	20230927	135200	138182470	938	938	938	938	500
397	20230927	135100	137713470	938	938	938	938	100
398	20230927	135000	137619670	939	939	939	939	0
399	20230927	134900	137619670	939	939	939	939	0
400	20230927	134800	137619670	939	939	939	939	0
401	20230927	134700	137619670	939	939	939	939	0
402	20230927	134600	137619670	939	939	939	939	0
403	20230927	134500	137619670	939	941	941	939	230
404	20230927	134400	137403440	943	929	943	929	1062
405	20230927	134300	136416828	929	931	931	929	4965
406	20230927	134200	131800369	943	943	943	943	1
407	20230927	134100	131799426	944	944	944	944	0
408	20230927	134000	131799426	944	944	944	944	0
409	20230927	133900	131799426	944	944	944	944	0
410	20230927	133800	131799426	944	944	944	944	0
411	20230927	133700	131799426	944	944	944	944	5
412	20230927	133600	131794706	942	942	942	942	0
413	20230927	133500	131794706	942	942	942	942	0
414	20230927	133400	131794706	942	942	942	942	0
415	20230927	133300	131794706	942	942	942	942	0
416	20230927	133200	131794706	942	942	942	942	0
417	20230927	133100	131794706	942	942	942	942	0
418	20230927	133000	131794706	942	942	942	942	0
419	20230927	132900	131794706	942	942	942	942	21
420	20230927	132800	131774924	946	946	946	946	0
421	20230927	132700	131774924	946	946	946	946	0
422	20230927	132600	131774924	946	946	946	946	0
423	20230927	132500	131774924	946	946	946	946	0
424	20230927	132400	131774924	946	946	946	946	1
425	20230927	132300	131773978	932	935	935	932	4222
426	20230927	132200	127835296	934	935	935	934	1617
427	20230927	132100	126324494	934	934	934	934	0
428	20230927	132000	126324494	934	934	934	934	0
429	20230927	131900	126324494	934	934	934	934	0
430	20230927	131800	126324494	934	934	934	934	0
431	20230927	131700	126324494	934	934	934	934	0
432	20230927	131600	126324494	934	934	934	934	0
433	20230927	131500	126324494	934	935	935	934	2998
434	20230927	131400	123521383	953	953	953	953	0
435	20230927	131300	123521383	953	953	953	953	0
436	20230927	131200	123521383	953	953	953	953	0
437	20230927	131100	123521383	953	953	953	953	1
438	20230927	131000	123520430	951	951	951	951	0
439	20230927	130900	123520430	951	951	951	951	1
440	20230927	130800	123519479	949	949	949	949	0
441	20230927	130700	123519479	949	939	949	939	15200
442	20230927	130600	109133858	933	933	933	933	0
443	20230927	130500	109133858	933	933	933	933	6
444	20230927	130400	109128260	933	933	933	933	4996
445	20230927	130300	104466992	939	939	939	939	1
446	20230927	130200	104466053	936	936	936	936	0
447	20230927	130100	104466053	936	936	936	936	500
448	20230927	130000	103998053	931	934	934	931	10000
449	20230927	125900	94679244	936	936	936	936	0
450	20230927	125800	94679244	936	935	936	934	101
451	20230927	125700	94584893	936	936	936	936	0
452	20230927	125600	94584893	936	936	936	936	11
453	20230927	125500	94574597	936	935	936	935	401
454	20230927	125400	94199661	934	934	934	934	0
455	20230927	125300	94199661	934	934	934	934	0
456	20230927	125200	94199661	934	934	934	934	0
457	20230927	125100	94199661	934	934	934	934	0
458	20230927	125000	94199661	934	934	934	934	0
459	20230927	124900	94199661	934	944	944	934	8998
460	20230927	124800	85794174	945	945	945	945	0
461	20230927	124700	85794174	945	945	945	945	0
462	20230927	124600	85794174	945	945	945	945	0
463	20230927	124500	85794174	945	945	945	945	0
464	20230927	124400	85794174	945	945	945	945	0
465	20230927	124300	85794174	945	945	945	945	0
466	20230927	124200	85794174	945	945	945	945	0
467	20230927	124100	85794174	945	945	945	945	1
468	20230927	124000	85793229	944	944	944	944	1195
469	20230927	123900	84665149	945	945	945	945	176
470	20230927	123800	84498829	945	945	945	945	0
471	20230927	123700	84498829	945	945	945	945	0
472	20230927	123600	84498829	945	945	945	945	0
473	20230927	123500	84498829	945	945	945	945	0
474	20230927	123400	84498829	945	945	945	945	33
475	20230927	123300	84467644	944	944	944	944	91
476	20230927	123200	84381740	944	944	944	944	0
477	20230927	123100	84381740	944	944	944	944	0
478	20230927	123000	84381740	944	944	944	944	0
479	20230927	122900	84381740	944	944	944	944	0
480	20230927	122800	84381740	944	944	944	944	0
481	20230927	122700	84381740	944	944	944	944	0
482	20230927	122600	84381740	944	944	944	944	0
483	20230927	122500	84381740	944	944	944	944	0
484	20230927	122400	84381740	944	944	944	944	0
485	20230927	122300	84381740	944	944	944	944	15
486	20230927	122200	84367580	944	944	944	944	99
487	20230927	122100	84274124	945	945	945	945	0
488	20230927	122000	84274124	945	945	945	945	0
489	20230927	121900	84274124	945	945	945	945	0
490	20230927	121800	84274124	945	945	945	945	0
491	20230927	121700	84274124	945	945	945	945	0
492	20230927	121600	84274124	945	942	945	942	11000
493	20230927	121500	73879671	934	934	934	934	114
494	20230927	121400	73773195	945	945	945	945	0
495	20230927	121300	73773195	945	945	945	945	0
496	20230927	121200	73773195	945	945	945	945	0
497	20230927	121100	73773195	945	945	945	945	0
498	20230927	121000	73773195	945	945	945	945	0
499	20230927	120900	73773195	945	945	945	945	0
500	20230927	120800	73773195	945	945	945	945	0
501	20230927	120700	73773195	945	945	945	945	0
502	20230927	120600	73773195	945	945	945	945	2
503	20230927	120500	73771305	940	940	940	940	0
504	20230927	120400	73771305	940	940	940	940	0
505	20230927	120300	73771305	940	940	940	940	100
506	20230927	120200	73677305	945	945	945	945	0
507	20230927	120100	73677305	945	945	945	945	0
508	20230927	120000	73677305	945	945	945	945	0
509	20230927	115900	73677305	945	945	945	945	100
510	20230927	115800	73582805	945	945	945	945	0
511	20230927	115700	73582805	945	945	945	945	0
512	20230927	115600	73582805	945	945	945	945	0
513	20230927	115500	73582805	945	945	945	945	20
514	20230927	115400	73563905	945	945	945	945	67
515	20230927	115300	73500590	945	945	945	945	344
516	20230927	115200	73175510	945	945	945	945	0
517	20230927	115100	73175510	945	944	945	944	2000
518	20230927	115000	71285995	944	944	944	944	0
519	20230927	114900	71285995	944	944	944	944	0
520	20230927	114800	71285995	944	944	944	944	0
521	20230927	114700	71285995	944	943	944	943	19610
522	20230927	114600	52783818	943	943	943	943	0
523	20230927	114500	52783818	943	943	943	943	1000
524	20230927	114400	51840818	943	943	943	943	0
525	20230927	114300	51840818	943	943	943	943	3
526	20230927	114200	51837989	943	943	943	943	1
527	20230927	114100	51837046	929	930	930	929	2000
528	20230927	114000	49977619	943	943	943	943	0
529	20230927	113900	49977619	943	943	943	943	304
530	20230927	113800	49690947	943	943	943	943	0
531	20230927	113700	49690947	943	943	943	943	0
532	20230927	113600	49690947	943	942	943	942	600
533	20230927	113500	49125396	934	934	934	934	0
534	20230927	113400	49125396	934	935	935	934	4225
535	20230927	113300	45178997	943	943	943	943	0
536	20230927	113200	45178997	943	943	943	943	0
537	20230927	113100	45178997	943	943	943	943	0
538	20230927	113000	45178997	943	943	943	943	0
539	20230927	112900	45178997	943	943	943	943	5100
540	20230927	112800	40369697	942	942	942	942	1500
541	20230927	112700	38956697	942	940	942	940	3493
542	20230927	112600	35667777	935	935	935	935	922
543	20230927	112500	34805707	935	935	935	935	0
544	20230927	112400	34805707	935	935	935	935	202
545	20230927	112300	34616837	934	934	934	934	0
546	20230927	112200	34616837	934	934	934	934	1360
547	20230927	112100	33346597	934	934	934	934	1
548	20230927	112000	33345663	931	931	931	931	0
549	20230927	111900	33345663	931	931	931	931	57
550	20230927	111800	33292596	935	935	935	935	0
551	20230927	111700	33292596	935	935	935	935	0
552	20230927	111600	33292596	935	935	935	935	3
553	20230927	111500	33289791	935	935	935	935	1000
554	20230927	111400	32354791	935	935	935	935	0
555	20230927	111300	32354791	935	935	935	935	0
556	20230927	111200	32354791	935	935	935	935	0
557	20230927	111100	32354791	935	935	935	935	0
558	20230927	111000	32354791	935	935	935	935	0
559	20230927	110900	32354791	935	935	935	935	200
560	20230927	110800	32167791	935	935	935	935	100
561	20230927	110700	32074291	935	935	935	935	0
562	20230927	110600	32074291	935	935	935	935	0
563	20230927	110500	32074291	935	935	935	935	0
564	20230927	110400	32074291	935	935	935	935	0
565	20230927	110300	32074291	935	935	935	935	0
566	20230927	110200	32074291	935	935	935	935	5
567	20230927	110100	32069616	935	935	935	935	7
568	20230927	110000	32063071	927	927	927	927	0
569	20230927	105900	32063071	927	927	927	927	0
570	20230927	105800	32063071	927	927	927	927	0
571	20230927	105700	32063071	927	927	927	927	11
572	20230927	105600	32052874	930	930	930	930	5000
573	20230927	105500	27402874	927	927	927	927	0
574	20230927	105400	27402874	927	927	927	927	0
575	20230927	105300	27402874	927	927	927	927	0
576	20230927	105200	27402874	927	927	927	927	2
577	20230927	105100	27401020	938	938	938	938	0
578	20230927	105000	27401020	938	938	938	938	0
579	20230927	104900	27401020	938	938	938	938	0
580	20230927	104800	27401020	938	938	938	938	60
581	20230927	104700	27344740	941	941	941	941	0
582	20230927	104600	27344740	941	941	941	941	0
583	20230927	104500	27344740	941	941	941	941	8
584	20230927	104400	27337212	928	929	929	928	2000
585	20230927	104300	25480650	928	928	928	928	0
586	20230927	104200	25480650	928	928	928	928	0
587	20230927	104100	25480650	928	928	928	928	0
588	20230927	104000	25480650	928	932	932	928	2213
589	20230927	103900	23422766	942	942	942	942	0
590	20230927	103800	23422766	942	942	942	942	0
591	20230927	103700	23422766	942	942	942	942	0
592	20230927	103600	23422766	942	942	942	942	0
593	20230927	103500	23422766	942	942	942	942	0
594	20230927	103400	23422766	942	942	942	942	0
595	20230927	103300	23422766	942	942	942	942	2
596	20230927	103200	23420882	942	942	942	942	0
597	20230927	103100	23420882	942	942	942	942	0
598	20230927	103000	23420882	942	942	942	942	0
599	20230927	102900	23420882	942	942	942	942	0
600	20230927	102800	23420882	942	942	942	942	0
601	20230927	102700	23420882	942	942	942	942	0
602	20230927	102600	23420882	942	941	942	941	500
603	20230927	102500	22949982	942	942	942	942	20
604	20230927	102400	22931142	942	942	942	942	0
605	20230927	102300	22931142	942	942	942	942	0
606	20230927	102200	22931142	942	942	942	942	0
607	20230927	102100	22931142	942	942	942	942	0
608	20230927	102000	22931142	942	942	942	942	0
609	20230927	101900	22931142	942	942	942	942	0
610	20230927	101800	22931142	942	942	942	942	0
611	20230927	101700	22931142	942	942	942	942	0
612	20230927	101600	22931142	942	942	942	942	0
613	20230927	101500	22931142	942	942	942	942	0
614	20230927	101400	22931142	942	942	942	942	0
615	20230927	101300	22931142	942	942	942	942	0
616	20230927	101200	22931142	942	930	942	930	7
617	20230927	101100	22924608	943	943	943	943	0
618	20230927	101000	22924608	943	943	943	943	225
619	20230927	100900	22712433	943	943	943	943	0
620	20230927	100800	22712433	943	943	943	943	0
621	20230927	100700	22712433	943	943	943	943	0
622	20230927	100600	22712433	943	943	943	943	0
623	20230927	100500	22712433	943	943	943	943	0
624	20230927	100400	22712433	943	930	943	930	4919
625	20230927	100300	18137490	943	943	943	943	0
626	20230927	100200	18137490	943	943	943	943	0
627	20230927	100100	18137490	943	943	943	943	2029
628	20230927	100000	16224143	945	945	945	945	0
629	20230927	095900	16224143	945	945	945	945	0
630	20230927	095800	16224143	945	945	945	945	0
631	20230927	095700	16224143	945	945	945	945	0
632	20230927	095600	16224143	945	945	945	945	1
633	20230927	095500	16223198	945	945	945	945	5
634	20230927	095400	16218473	945	943	945	943	27
635	20230927	095300	16193008	943	943	943	943	9873
636	20230927	095200	6882769	945	945	945	945	0
637	20230927	095100	6882769	945	945	945	945	0
638	20230927	095000	6882769	945	945	945	945	0
639	20230927	094900	6882769	945	945	945	945	0
640	20230927	094800	6882769	945	944	945	928	32
641	20230927	094700	6853040	927	927	927	927	30
642	20230927	094600	6825230	944	944	944	944	1084
643	20230927	094500	5801934	944	944	944	944	0
644	20230927	094400	5801934	944	944	944	944	0
645	20230927	094300	5801934	944	944	944	944	0
646	20230927	094200	5801934	944	944	944	944	30
647	20230927	094100	5773614	944	944	944	944	32
648	20230927	094000	5743406	944	944	944	944	54
649	20230927	093900	5692430	924	931	931	924	600
650	20230927	093800	5134530	936	939	939	936	608
651	20230927	093700	4564542	939	939	939	939	0
652	20230927	093600	4564542	939	939	939	939	446
653	20230927	093500	4145748	939	938	939	938	252
654	20230927	093400	3909370	938	938	938	938	500
655	20230927	093300	3440370	937	937	937	937	247
656	20230927	093200	3208931	937	937	937	937	0
657	20230927	093100	3208931	937	937	937	937	0
658	20230927	093000	3208931	937	936	937	936	62
659	20230927	092900	3150896	936	936	936	936	41
660	20230927	092800	3112520	937	937	937	937	0
661	20230927	092700	3112520	937	937	937	937	50
662	20230927	092600	3065670	937	937	937	937	0
663	20230927	092500	3065670	937	937	937	937	0
664	20230927	092400	3065670	937	937	937	937	19
665	20230927	092300	3047867	937	937	937	937	0
666	20230927	092200	3047867	937	937	937	937	0
667	20230927	092100	3047867	937	937	937	937	0
668	20230927	092000	3047867	937	937	937	937	0
669	20230927	091900	3047867	937	937	937	937	0
670	20230927	091800	3047867	937	937	937	937	0
671	20230927	091700	3047867	937	937	937	937	0
672	20230927	091600	3047867	937	937	937	937	0
673	20230927	091500	3047867	937	930	937	930	201
674	20230927	091400	2860923	936	936	936	936	301
675	20230927	091300	2579187	937	937	937	937	2
676	20230927	091200	2577313	937	937	937	937	961
677	20230927	091100	1676856	937	937	937	937	0
678	20230927	091000	1676856	937	936	937	936	781
679	20230927	090900	945839	938	938	938	938	0
680	20230927	090800	945839	938	938	938	938	0
681	20230927	090700	945839	938	938	938	938	0
682	20230927	090600	945839	938	938	938	938	10
683	20230927	090500	936459	939	939	939	939	0
684	20230927	090400	936459	939	939	939	939	0
685	20230927	090300	936459	939	939	939	939	0
686	20230927	090200	936459	939	939	939	939	0
687	20230927	090100	936459	939	930	939	930	10
688	20230927	090000	927150	901	930	930	901	1028