KissMeData/025750/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	190100	128143412	957	957	957	957	7191
3	20230904	190000	128143412	957	957	957	957	0
4	20230904	185900	128143412	957	957	957	957	0
5	20230904	185800	128143412	957	957	957	957	0
6	20230904	185700	128143412	957	957	957	957	0
7	20230904	185600	128143412	957	957	957	957	0
8	20230904	185500	128143412	957	957	957	957	0
9	20230904	185400	128143412	957	957	957	957	0
10	20230904	185300	128143412	957	957	957	957	0
11	20230904	185200	128143412	957	957	957	957	0
12	20230904	185100	128143412	957	957	957	957	0
13	20230904	185000	128143412	957	957	957	957	0
14	20230904	184900	128143412	957	957	957	957	0
15	20230904	184800	128143412	957	957	957	957	0
16	20230904	184700	128143412	957	957	957	957	0
17	20230904	184600	128143412	957	957	957	957	0
18	20230904	184500	128143412	957	957	957	957	0
19	20230904	184400	128143412	957	957	957	957	0
20	20230904	184300	128143412	957	957	957	957	0
21	20230904	184200	128143412	957	957	957	957	0
22	20230904	184100	128143412	957	957	957	957	0
23	20230904	184000	128143412	957	957	957	957	0
24	20230904	183900	128143412	957	957	957	957	0
25	20230904	183800	128143412	957	957	957	957	0
26	20230904	183700	128143412	957	957	957	957	0
27	20230904	183600	128143412	957	957	957	957	0
28	20230904	183500	128143412	957	957	957	957	0
29	20230904	183400	128143412	957	957	957	957	0
30	20230904	183300	128143412	957	957	957	957	0
31	20230904	183200	128143412	957	957	957	957	0
32	20230904	183100	128143412	957	957	957	957	7191
33	20230904	183000	128143412	957	957	957	957	0
34	20230904	182900	128143412	957	957	957	957	0
35	20230904	182800	128143412	957	957	957	957	0
36	20230904	182700	128143412	957	957	957	957	0
37	20230904	182600	128143412	957	957	957	957	0
38	20230904	182500	128143412	957	957	957	957	0
39	20230904	182400	128143412	957	957	957	957	0
40	20230904	182300	128143412	957	957	957	957	0
41	20230904	182200	128143412	957	957	957	957	0
42	20230904	182100	128143412	957	957	957	957	0
43	20230904	182000	128143412	957	957	957	957	0
44	20230904	181900	128143412	957	957	957	957	0
45	20230904	181800	128143412	957	957	957	957	0
46	20230904	181700	128143412	957	957	957	957	0
47	20230904	181600	128143412	957	957	957	957	0
48	20230904	181500	128143412	957	957	957	957	0
49	20230904	181400	128143412	957	957	957	957	0
50	20230904	181300	128143412	957	957	957	957	0
51	20230904	181200	128143412	957	957	957	957	0
52	20230904	181100	128143412	957	957	957	957	0
53	20230904	181000	128143412	957	957	957	957	0
54	20230904	180900	128143412	957	957	957	957	0
55	20230904	180800	128143412	957	957	957	957	0
56	20230904	180700	128143412	957	957	957	957	0
57	20230904	180600	128143412	957	957	957	957	0
58	20230904	180500	128143412	957	957	957	957	0
59	20230904	180400	128143412	957	957	957	957	0
60	20230904	180300	128143412	957	957	957	957	0
61	20230904	180200	128143412	957	957	957	957	0
62	20230904	180100	128143412	957	957	957	957	7191
63	20230904	180000	128143412	957	957	957	957	0
64	20230904	175900	128143412	957	957	957	957	0
65	20230904	175800	128143412	957	957	957	957	0
66	20230904	175700	128143412	957	957	957	957	0
67	20230904	175600	128143412	957	957	957	957	0
68	20230904	175500	128143412	957	957	957	957	0
69	20230904	175400	128143412	957	957	957	957	0
70	20230904	175300	128143412	957	957	957	957	0
71	20230904	175200	128143412	957	957	957	957	0
72	20230904	175100	128143412	957	957	957	957	0
73	20230904	175000	128143412	957	957	957	957	0
74	20230904	174900	128143412	957	957	957	957	0
75	20230904	174800	128143412	957	957	957	957	0
76	20230904	174700	128143412	957	957	957	957	0
77	20230904	174600	128143412	957	957	957	957	0
78	20230904	174500	128143412	957	957	957	957	0
79	20230904	174400	128143412	957	957	957	957	0
80	20230904	174300	128143412	957	957	957	957	0
81	20230904	174200	128143412	957	957	957	957	0
82	20230904	174100	128143412	957	957	957	957	0
83	20230904	174000	128143412	957	957	957	957	0
84	20230904	173900	128143412	957	957	957	957	0
85	20230904	173800	128143412	957	957	957	957	0
86	20230904	173700	128143412	957	957	957	957	0
87	20230904	173600	128143412	957	957	957	957	0
88	20230904	173500	128143412	957	957	957	957	0
89	20230904	173400	128143412	957	957	957	957	0
90	20230904	173300	128143412	957	957	957	957	0
91	20230904	173200	128143412	957	957	957	957	0
92	20230904	173100	128143412	957	957	957	957	7191
93	20230904	173000	128143412	957	957	957	957	0
94	20230904	172900	128143412	957	957	957	957	0
95	20230904	172800	128143412	957	957	957	957	0
96	20230904	172700	128143412	957	957	957	957	0
97	20230904	172600	128143412	957	957	957	957	0
98	20230904	172500	128143412	957	957	957	957	0
99	20230904	172400	128143412	957	957	957	957	0
100	20230904	172300	128143412	957	957	957	957	0
101	20230904	172200	128143412	957	957	957	957	0
102	20230904	172100	128143412	957	957	957	957	0
103	20230904	172000	128143412	957	957	957	957	0
104	20230904	171900	128143412	957	957	957	957	0
105	20230904	171800	128143412	957	957	957	957	0
106	20230904	171700	128143412	957	957	957	957	0
107	20230904	171600	128143412	957	957	957	957	0
108	20230904	171500	128143412	957	957	957	957	0
109	20230904	171400	128143412	957	957	957	957	0
110	20230904	171300	128143412	957	957	957	957	0
111	20230904	171200	128143412	957	957	957	957	0
112	20230904	171100	128143412	957	957	957	957	0
113	20230904	171000	128143412	957	957	957	957	0
114	20230904	170900	128143412	957	957	957	957	0
115	20230904	170800	128143412	957	957	957	957	0
116	20230904	170700	128143412	957	957	957	957	0
117	20230904	170600	128143412	957	957	957	957	0
118	20230904	170500	128143412	957	957	957	957	0
119	20230904	170400	128143412	957	957	957	957	0
120	20230904	170300	128143412	957	957	957	957	0
121	20230904	170200	128143412	957	957	957	957	0
122	20230904	170100	128143412	957	957	957	957	7191
123	20230904	170000	128143412	957	957	957	957	0
124	20230904	165900	128143412	957	957	957	957	0
125	20230904	165800	128143412	957	957	957	957	0
126	20230904	165700	128143412	957	957	957	957	0
127	20230904	165600	128143412	957	957	957	957	0
128	20230904	165500	128143412	957	957	957	957	0
129	20230904	165400	128143412	957	957	957	957	0
130	20230904	165300	128143412	957	957	957	957	0
131	20230904	165200	128143412	957	957	957	957	0
132	20230904	165100	128143412	957	957	957	957	0
133	20230904	165000	128143412	957	957	957	957	0
134	20230904	164900	128143412	957	957	957	957	0
135	20230904	164800	128143412	957	957	957	957	0
136	20230904	164700	128143412	957	957	957	957	0
137	20230904	164600	128143412	957	957	957	957	0
138	20230904	164500	128143412	957	957	957	957	0
139	20230904	164400	128143412	957	957	957	957	0
140	20230904	164300	128143412	957	957	957	957	0
141	20230904	164200	128143412	957	957	957	957	0
142	20230904	164100	128143412	957	957	957	957	0
143	20230904	164000	128143412	957	957	957	957	0
144	20230904	163900	128143412	957	957	957	957	0
145	20230904	163800	128143412	957	957	957	957	0
146	20230904	163700	128143412	957	957	957	957	0
147	20230904	163600	128143412	957	957	957	957	0
148	20230904	163500	128143412	957	957	957	957	0
149	20230904	163400	128143412	957	957	957	957	0
150	20230904	163300	128143412	957	957	957	957	0
151	20230904	163200	128143412	957	957	957	957	0
152	20230904	163100	128143412	957	957	957	957	7191
153	20230904	163000	128143412	957	957	957	957	0
154	20230904	162900	128143412	957	957	957	957	0
155	20230904	162800	128143412	957	957	957	957	0
156	20230904	162700	128143412	957	957	957	957	0
157	20230904	162600	128143412	957	957	957	957	0
158	20230904	162500	128143412	957	957	957	957	0
159	20230904	162400	128143412	957	957	957	957	0
160	20230904	162300	128143412	957	957	957	957	0
161	20230904	162200	128143412	957	957	957	957	0
162	20230904	162100	128143412	957	957	957	957	0
163	20230904	162000	128143412	957	957	957	957	0
164	20230904	161900	128143412	957	957	957	957	0
165	20230904	161800	128143412	957	957	957	957	0
166	20230904	161700	128143412	957	957	957	957	0
167	20230904	161600	128143412	957	957	957	957	0
168	20230904	161500	128143412	957	957	957	957	0
169	20230904	161400	128143412	957	957	957	957	0
170	20230904	161300	128143412	957	957	957	957	0
171	20230904	161200	128143412	957	957	957	957	0
172	20230904	161100	128143412	957	957	957	957	0
173	20230904	161000	128143412	957	957	957	957	0
174	20230904	160900	128143412	957	957	957	957	0
175	20230904	160800	128143412	957	957	957	957	0
176	20230904	160700	128143412	957	957	957	957	0
177	20230904	160600	128143412	957	957	957	957	0
178	20230904	160500	128143412	957	957	957	957	0
179	20230904	160400	128143412	957	957	957	957	0
180	20230904	160300	128143412	957	957	957	957	0
181	20230904	160200	128143412	957	957	957	957	0
182	20230904	160100	128143412	957	957	957	957	7191
183	20230904	160000	128143412	957	957	957	957	0
184	20230904	155900	128143412	957	957	957	957	0
185	20230904	155800	128143412	957	957	957	957	0
186	20230904	155700	128143412	957	957	957	957	0
187	20230904	155600	128143412	957	957	957	957	0
188	20230904	155500	128143412	957	957	957	957	0
189	20230904	155400	128143412	957	957	957	957	0
190	20230904	155300	128143412	957	957	957	957	0
191	20230904	155200	128143412	957	957	957	957	0
192	20230904	155100	128143412	957	957	957	957	0
193	20230904	155000	128143412	957	957	957	957	0
194	20230904	154900	128143412	957	957	957	957	0
195	20230904	154800	128143412	957	957	957	957	0
196	20230904	154700	128143412	957	957	957	957	0
197	20230904	154600	128143412	957	957	957	957	0
198	20230904	154500	128143412	957	957	957	957	0
199	20230904	154400	128143412	957	957	957	957	0
200	20230904	154300	128143412	957	957	957	957	0
201	20230904	154200	128143412	957	957	957	957	0
202	20230904	154100	128143412	957	957	957	957	0
203	20230904	154000	128143412	957	957	957	957	0
204	20230904	153900	128143412	957	957	957	957	0
205	20230904	153800	128143412	957	957	957	957	0
206	20230904	153700	128143412	957	957	957	957	0
207	20230904	153600	128143412	957	957	957	957	0
208	20230904	153500	128143412	957	957	957	957	0
209	20230904	153400	128143412	957	957	957	957	0
210	20230904	153300	128143412	957	957	957	957	0
211	20230904	153200	128143412	957	957	957	957	0
212	20230904	153100	128143412	957	957	957	957	7191
213	20230904	153000	128143412	957	957	957	957	7191
214	20230904	152900	121261625	957	957	957	957	0
215	20230904	152800	121261625	957	957	957	957	0
216	20230904	152700	121261625	957	957	957	957	0
217	20230904	152600	121261625	957	957	957	957	0
218	20230904	152500	121261625	957	957	957	957	0
219	20230904	152400	121261625	957	957	957	957	0
220	20230904	152300	121261625	957	957	957	957	0
221	20230904	152200	121261625	957	957	957	957	0
222	20230904	152100	121261625	957	957	957	957	0
223	20230904	152000	121261625	957	957	957	957	0
224	20230904	151900	121261625	957	957	957	956	5
225	20230904	151800	121256843	956	957	957	956	202
226	20230904	151700	121063729	958	958	958	958	1
227	20230904	151600	121062771	957	956	957	956	14
228	20230904	151500	121049386	956	956	956	956	2187
229	20230904	151400	118958614	956	955	956	955	333
230	20230904	151300	118640565	955	955	955	955	1
231	20230904	151200	118639610	956	956	956	956	1200
232	20230904	151100	117492410	956	956	956	956	55
233	20230904	151000	117439830	956	956	956	956	100
234	20230904	150900	117344230	956	956	956	956	1
235	20230904	150800	117343274	956	956	956	955	17
236	20230904	150700	117327023	955	955	955	955	0
237	20230904	150600	117327023	955	956	956	955	1021
238	20230904	150500	116351953	956	956	956	956	5
239	20230904	150400	116347173	955	955	955	955	34
240	20230904	150300	116314703	956	956	956	956	1
241	20230904	150200	116313747	956	956	956	956	7
242	20230904	150100	116307055	956	956	956	956	0
243	20230904	150000	116307055	956	956	956	956	1
244	20230904	145900	116306099	955	955	955	955	0
245	20230904	145800	116306099	955	955	955	955	0
246	20230904	145700	116306099	955	955	955	955	0
247	20230904	145600	116306099	955	955	955	955	1
248	20230904	145500	116305144	956	956	956	956	10
249	20230904	145400	116295584	956	956	956	956	0
250	20230904	145300	116295584	956	956	956	956	347
251	20230904	145200	115963852	956	956	956	956	0
252	20230904	145100	115963852	956	956	956	956	22
253	20230904	145000	115942820	957	957	957	957	0
254	20230904	144900	115942820	957	957	957	957	83
255	20230904	144800	115863389	957	957	957	957	217
256	20230904	144700	115655720	957	957	957	957	0
257	20230904	144600	115655720	957	957	957	957	0
258	20230904	144500	115655720	957	957	957	957	0
259	20230904	144400	115655720	957	957	957	957	0
260	20230904	144300	115655720	957	957	957	957	10
261	20230904	144200	115646150	957	957	957	957	0
262	20230904	144100	115646150	957	957	957	957	0
263	20230904	144000	115646150	957	957	957	957	0
264	20230904	143900	115646150	957	957	957	957	1
265	20230904	143800	115645193	955	955	955	955	0
266	20230904	143700	115645193	955	955	955	955	0
267	20230904	143600	115645193	955	955	955	955	0
268	20230904	143500	115645193	955	955	955	955	1
269	20230904	143400	115644238	955	955	955	955	230
270	20230904	143300	115424588	957	957	957	957	1000
271	20230904	143200	114467588	957	957	957	957	20
272	20230904	143100	114448448	957	957	957	957	0
273	20230904	143000	114448448	957	957	957	957	18
274	20230904	142900	114431222	957	957	957	957	1
275	20230904	142800	114430265	957	957	957	957	1
276	20230904	142700	114429308	954	954	954	954	0
277	20230904	142600	114429308	954	954	954	954	0
278	20230904	142500	114429308	954	954	954	954	309
279	20230904	142400	114134522	954	954	954	954	0
280	20230904	142300	114134522	954	954	954	954	5
281	20230904	142200	114129752	953	953	953	953	0
282	20230904	142100	114129752	953	953	953	953	0
283	20230904	142000	114129752	953	953	953	953	14
284	20230904	141900	114116410	957	957	957	957	0
285	20230904	141800	114116410	957	957	957	957	0
286	20230904	141700	114116410	957	957	957	957	5
287	20230904	141600	114111625	953	953	953	953	0
288	20230904	141500	114111625	953	953	953	953	1274
289	20230904	141400	112897503	957	957	957	957	0
290	20230904	141300	112897503	957	957	957	957	0
291	20230904	141200	112897503	957	957	957	957	0
292	20230904	141100	112897503	957	957	957	957	5
293	20230904	141000	112892718	953	953	953	953	0
294	20230904	140900	112892718	953	953	953	953	0
295	20230904	140800	112892718	953	953	953	953	0
296	20230904	140700	112892718	953	953	953	953	0
297	20230904	140600	112892718	953	957	957	953	5817
298	20230904	140500	107348621	957	957	957	957	0
299	20230904	140400	107348621	957	957	957	957	0
300	20230904	140300	107348621	957	957	957	957	0
301	20230904	140200	107348621	957	957	957	957	0
302	20230904	140100	107348621	957	957	957	957	0
303	20230904	140000	107348621	957	957	957	957	0
304	20230904	135900	107348621	957	956	957	956	5
305	20230904	135800	107343839	956	956	956	956	0
306	20230904	135700	107343839	956	956	956	953	10298
307	20230904	135600	97529812	953	953	953	953	0
308	20230904	135500	97529812	953	953	953	953	1
309	20230904	135400	97528859	957	957	957	957	1160
310	20230904	135300	96418739	953	953	953	953	0
311	20230904	135200	96418739	953	953	953	953	0
312	20230904	135100	96418739	953	953	953	953	0
313	20230904	135000	96418739	953	953	953	953	0
314	20230904	134900	96418739	953	954	954	953	1507
315	20230904	134800	94982197	955	955	955	955	1507
316	20230904	134700	93543012	954	954	954	954	0
317	20230904	134600	93543012	954	954	954	954	0
318	20230904	134500	93543012	954	954	954	954	0
319	20230904	134400	93543012	954	954	954	954	50
320	20230904	134300	93495312	955	955	955	955	7
321	20230904	134200	93488627	955	955	955	955	1
322	20230904	134100	93487672	955	955	955	955	0
323	20230904	134000	93487672	955	955	955	955	0
324	20230904	133900	93487672	955	955	955	955	0
325	20230904	133800	93487672	955	955	955	955	6
326	20230904	133700	93481942	955	955	955	955	0
327	20230904	133600	93481942	955	955	955	955	0
328	20230904	133500	93481942	955	955	955	955	0
329	20230904	133400	93481942	955	955	955	955	0
330	20230904	133300	93481942	955	955	955	955	0
331	20230904	133200	93481942	955	955	955	955	0
332	20230904	133100	93481942	955	955	955	955	0
333	20230904	133000	93481942	955	955	955	955	15
334	20230904	132900	93467617	957	957	957	957	0
335	20230904	132800	93467617	957	957	957	957	0
336	20230904	132700	93467617	957	957	957	957	0
337	20230904	132600	93467617	957	957	957	957	0
338	20230904	132500	93467617	957	957	957	957	0
339	20230904	132400	93467617	957	957	957	957	0
340	20230904	132300	93467617	957	957	957	957	0
341	20230904	132200	93467617	957	957	957	957	0
342	20230904	132100	93467617	957	957	957	957	0
343	20230904	132000	93467617	957	957	957	957	0
344	20230904	131900	93467617	957	957	957	957	0
345	20230904	131800	93467617	957	957	957	957	1
346	20230904	131700	93466660	953	953	953	953	1
347	20230904	131600	93465707	957	956	957	953	16001
348	20230904	131500	78210393	956	956	956	956	0
349	20230904	131400	78210393	956	956	956	956	0
350	20230904	131300	78210393	956	956	956	956	5
351	20230904	131200	78205613	958	958	958	958	0
352	20230904	131100	78205613	958	958	958	958	0
353	20230904	131000	78205613	958	958	958	958	0
354	20230904	130900	78205613	958	958	958	958	1
355	20230904	130800	78204655	956	956	956	956	0
356	20230904	130700	78204655	956	956	956	956	6
357	20230904	130600	78198919	956	956	956	956	0
358	20230904	130500	78198919	956	956	956	956	8
359	20230904	130400	78191271	956	956	956	956	1
360	20230904	130300	78190315	958	958	958	958	0
361	20230904	130200	78190315	958	958	958	958	0
362	20230904	130100	78190315	958	958	958	958	0
363	20230904	130000	78190315	958	958	958	958	7000
364	20230904	125900	71484315	958	958	958	958	0
365	20230904	125800	71484315	958	958	958	958	0
366	20230904	125700	71484315	958	958	958	958	0
367	20230904	125600	71484315	958	958	958	958	8846
368	20230904	125500	63009847	958	958	958	958	0
369	20230904	125400	63009847	958	958	958	958	2
370	20230904	125300	63007931	959	959	959	959	0
371	20230904	125200	63007931	959	955	959	955	12998
372	20230904	125100	50548482	954	954	954	954	0
373	20230904	125000	50548482	954	954	954	954	0
374	20230904	124900	50548482	954	954	954	954	500
375	20230904	124800	50071482	955	955	955	955	1
376	20230904	124700	50070527	955	955	955	955	1
377	20230904	124600	50069572	955	955	955	955	0
378	20230904	124500	50069572	955	955	955	955	0
379	20230904	124400	50069572	955	955	955	955	0
380	20230904	124300	50069572	955	955	955	955	620
381	20230904	124200	49477472	954	954	954	954	0
382	20230904	124100	49477472	954	954	954	954	0
383	20230904	124000	49477472	954	954	954	954	20
384	20230904	123900	49458392	954	954	954	954	1000
385	20230904	123800	48504392	954	954	954	954	0
386	20230904	123700	48504392	954	954	954	954	1
387	20230904	123600	48503438	954	954	954	954	0
388	20230904	123500	48503438	954	954	954	954	0
389	20230904	123400	48503438	954	954	954	954	0
390	20230904	123300	48503438	954	955	955	954	3508
391	20230904	123200	45153598	955	955	955	955	0
392	20230904	123100	45153598	955	955	955	955	0
393	20230904	123000	45153598	955	955	955	955	0
394	20230904	122900	45153598	955	955	955	955	0
395	20230904	122800	45153598	955	955	955	955	0
396	20230904	122700	45153598	955	955	955	955	0
397	20230904	122600	45153598	955	955	955	955	0
398	20230904	122500	45153598	955	955	955	955	10
399	20230904	122400	45144048	955	955	955	955	0
400	20230904	122300	45144048	955	955	955	955	0
401	20230904	122200	45144048	955	955	955	955	0
402	20230904	122100	45144048	955	955	955	955	0
403	20230904	122000	45144048	955	955	955	955	0
404	20230904	121900	45144048	955	955	955	955	0
405	20230904	121800	45144048	955	955	955	955	0
406	20230904	121700	45144048	955	956	956	955	1001
407	20230904	121600	44187093	959	959	959	959	0
408	20230904	121500	44187093	959	959	959	959	0
409	20230904	121400	44187093	959	959	959	959	0
410	20230904	121300	44187093	959	959	959	959	0
411	20230904	121200	44187093	959	959	959	959	0
412	20230904	121100	44187093	959	959	959	959	0
413	20230904	121000	44187093	959	959	959	959	0
414	20230904	120900	44187093	959	959	959	959	1
415	20230904	120800	44186134	956	956	956	956	1
416	20230904	120700	44185178	959	959	959	959	0
417	20230904	120600	44185178	959	959	959	959	0
418	20230904	120500	44185178	959	959	959	959	0
419	20230904	120400	44185178	959	959	959	959	0
420	20230904	120300	44185178	959	959	959	959	0
421	20230904	120200	44185178	959	959	959	959	100
422	20230904	120100	44089278	959	959	959	959	0
423	20230904	120000	44089278	959	959	959	959	0
424	20230904	115900	44089278	959	959	959	959	0
425	20230904	115800	44089278	959	959	959	959	5
426	20230904	115700	44084483	959	959	959	959	0
427	20230904	115600	44084483	959	959	959	959	0
428	20230904	115500	44084483	959	959	959	959	0
429	20230904	115400	44084483	959	959	959	959	0
430	20230904	115300	44084483	959	959	959	959	0
431	20230904	115200	44084483	959	959	959	959	33
432	20230904	115100	44052836	959	959	959	959	0
433	20230904	115000	44052836	959	959	959	959	0
434	20230904	114900	44052836	959	959	959	959	1000
435	20230904	114800	43093836	959	959	959	959	0
436	20230904	114700	43093836	959	959	959	959	0
437	20230904	114600	43093836	959	959	959	959	0
438	20230904	114500	43093836	959	959	959	959	0
439	20230904	114400	43093836	959	959	959	959	1037
440	20230904	114300	42099353	959	959	959	959	0
441	20230904	114200	42099353	959	959	959	959	10
442	20230904	114100	42089763	959	959	959	959	0
443	20230904	114000	42089763	959	959	959	959	0
444	20230904	113900	42089763	959	959	959	959	10
445	20230904	113800	42080173	954	954	954	954	0
446	20230904	113700	42080173	954	954	954	954	0
447	20230904	113600	42080173	954	954	954	954	7
448	20230904	113500	42073495	959	959	959	959	0
449	20230904	113400	42073495	959	959	959	959	0
450	20230904	113300	42073495	959	959	959	959	0
451	20230904	113200	42073495	959	959	959	959	0
452	20230904	113100	42073495	959	959	959	959	1
453	20230904	113000	42072536	958	958	958	958	0
454	20230904	112900	42072536	958	958	958	958	0
455	20230904	112800	42072536	958	958	958	958	0
456	20230904	112700	42072536	958	954	958	954	1076
457	20230904	112600	41044770	954	954	954	954	1
458	20230904	112500	41043816	953	953	953	953	0
459	20230904	112400	41043816	953	953	953	953	0
460	20230904	112300	41043816	953	953	953	953	0
461	20230904	112200	41043816	953	953	953	953	0
462	20230904	112100	41043816	953	953	953	953	0
463	20230904	112000	41043816	953	953	953	953	0
464	20230904	111900	41043816	953	953	953	953	0
465	20230904	111800	41043816	953	953	953	953	0
466	20230904	111700	41043816	953	953	953	953	0
467	20230904	111600	41043816	953	953	953	953	0
468	20230904	111500	41043816	953	953	953	953	0
469	20230904	111400	41043816	953	953	953	953	1
470	20230904	111300	41042863	953	953	953	953	0
471	20230904	111200	41042863	953	953	953	953	0
472	20230904	111100	41042863	953	953	953	953	0
473	20230904	111000	41042863	953	953	953	953	0
474	20230904	110900	41042863	953	953	953	953	0
475	20230904	110800	41042863	953	953	953	953	0
476	20230904	110700	41042863	953	953	953	953	0
477	20230904	110600	41042863	953	953	953	953	0
478	20230904	110500	41042863	953	953	953	953	2017
479	20230904	110400	39120662	953	953	953	953	0
480	20230904	110300	39120662	953	953	953	953	1000
481	20230904	110200	38167662	953	953	953	953	0
482	20230904	110100	38167662	953	953	953	953	6
483	20230904	110000	38161944	953	953	953	953	0
484	20230904	105900	38161944	953	953	953	953	5
485	20230904	105800	38157179	952	952	952	952	200
486	20230904	105700	37966779	952	952	952	952	0
487	20230904	105600	37966779	952	953	953	952	6
488	20230904	105500	37961062	953	953	953	953	2
489	20230904	105400	37959156	953	953	953	953	4
490	20230904	105300	37955344	953	953	953	953	1
491	20230904	105200	37954391	953	953	953	953	2394
492	20230904	105100	35672909	953	953	953	953	1
493	20230904	105000	35671956	953	953	953	953	1
494	20230904	104900	35671003	954	954	954	954	1
495	20230904	104800	35670049	953	953	953	953	51
496	20230904	104700	35621446	953	953	953	953	0
497	20230904	104600	35621446	953	953	953	953	1
498	20230904	104500	35620493	953	953	953	953	0
499	20230904	104400	35620493	953	953	953	953	800
500	20230904	104300	34858093	953	953	953	953	0
501	20230904	104200	34858093	953	953	953	953	0
502	20230904	104100	34858093	953	953	953	953	200
503	20230904	104000	34667493	953	953	953	953	1
504	20230904	103900	34666540	953	953	953	953	1
505	20230904	103800	34665587	953	953	953	953	1059
506	20230904	103700	33656360	953	953	953	953	0
507	20230904	103600	33656360	953	953	953	953	2260
508	20230904	103500	31502580	954	954	954	954	0
509	20230904	103400	31502580	954	954	954	954	0
510	20230904	103300	31502580	954	954	954	954	0
511	20230904	103200	31502580	954	954	954	954	0
512	20230904	103100	31502580	954	954	954	954	0
513	20230904	103000	31502580	954	954	954	954	0
514	20230904	102900	31502580	954	954	954	954	101
515	20230904	102800	31406226	954	954	954	954	1
516	20230904	102700	31405272	955	955	955	955	0
517	20230904	102600	31405272	955	955	955	955	0
518	20230904	102500	31405272	955	955	955	955	5
519	20230904	102400	31400497	953	953	953	953	0
520	20230904	102300	31400497	953	953	953	953	3
521	20230904	102200	31397638	952	952	952	952	0
522	20230904	102100	31397638	952	952	952	952	151
523	20230904	102000	31253886	952	953	953	952	3000
524	20230904	101900	28396679	954	955	955	954	1002
525	20230904	101800	27439772	955	955	955	955	1090
526	20230904	101700	26398822	955	956	956	955	91
527	20230904	101600	26311916	954	954	954	954	0
528	20230904	101500	26311916	954	954	954	954	0
529	20230904	101400	26311916	954	954	954	954	0
530	20230904	101300	26311916	954	954	954	954	408
531	20230904	101200	25922684	953	953	953	953	800
532	20230904	101100	25160284	954	954	954	954	6848
533	20230904	101000	18627292	954	954	954	954	0
534	20230904	100900	18627292	954	954	954	954	0
535	20230904	100800	18627292	954	954	954	954	0
536	20230904	100700	18627292	954	954	954	954	0
537	20230904	100600	18627292	954	956	956	954	3
538	20230904	100500	18624426	955	955	955	955	1
539	20230904	100400	18623471	955	955	955	955	1
540	20230904	100300	18622516	955	955	955	955	1227
541	20230904	100200	17450731	955	955	955	955	1095
542	20230904	100100	16405006	955	955	955	955	0
543	20230904	100000	16405006	955	955	955	955	0
544	20230904	095900	16405006	955	955	955	955	0
545	20230904	095800	16405006	955	955	955	955	26
546	20230904	095700	16380176	955	955	955	955	1
547	20230904	095600	16379221	956	956	956	956	1
548	20230904	095500	16378265	956	956	956	956	1
549	20230904	095400	16377309	955	955	955	955	1
550	20230904	095300	16376354	954	954	954	954	0
551	20230904	095200	16376354	954	955	955	954	4001
552	20230904	095100	12558188	956	956	956	956	125
553	20230904	095000	12438688	955	956	956	955	1001
554	20230904	094900	11481733	954	955	955	954	404
555	20230904	094800	11096112	953	953	953	953	0
556	20230904	094700	11096112	953	953	953	953	0
557	20230904	094600	11096112	953	953	953	953	2
558	20230904	094500	11094206	953	953	953	953	0
559	20230904	094400	11094206	953	953	953	953	0
560	20230904	094300	11094206	953	953	953	953	482
561	20230904	094200	10634860	953	955	955	953	19
562	20230904	094100	10616751	955	955	955	955	65
563	20230904	094000	10554676	955	956	956	955	162
564	20230904	093900	10399820	957	957	957	957	0
565	20230904	093800	10399820	957	957	957	957	33
566	20230904	093700	10368239	957	958	958	957	5
567	20230904	093600	10363451	958	958	958	958	13
568	20230904	093500	10350997	956	956	956	956	0
569	20230904	093400	10350997	956	956	956	956	324
570	20230904	093300	10041253	956	955	956	953	5100
571	20230904	093200	5174833	956	956	956	956	17
572	20230904	093100	5158581	956	956	956	956	18
573	20230904	093000	5141373	956	956	956	956	106
574	20230904	092900	5040037	956	956	956	956	204
575	20230904	092800	4845013	956	956	956	956	429
576	20230904	092700	4434889	957	957	957	957	11
577	20230904	092600	4424362	958	958	958	958	0
578	20230904	092500	4424362	958	958	958	958	0
579	20230904	092400	4424362	958	958	958	958	0
580	20230904	092300	4424362	958	958	958	958	0
581	20230904	092200	4424362	958	958	958	958	0
582	20230904	092100	4424362	958	958	958	958	0
583	20230904	092000	4424362	958	958	958	958	0
584	20230904	091900	4424362	958	958	958	958	1
585	20230904	091800	4423404	958	959	959	958	12
586	20230904	091700	4411907	959	959	959	959	0
587	20230904	091600	4411907	959	959	959	959	3
588	20230904	091500	4409030	959	959	959	959	150
589	20230904	091400	4265180	959	959	959	959	0
590	20230904	091300	4265180	959	959	959	959	0
591	20230904	091200	4265180	959	959	959	959	0
592	20230904	091100	4265180	959	959	959	959	128
593	20230904	091000	4142428	959	959	959	959	0
594	20230904	090900	4142428	959	959	959	959	1
595	20230904	090800	4141469	953	953	953	953	0
596	20230904	090700	4141469	953	953	953	953	279
597	20230904	090600	3875582	954	954	954	954	13
598	20230904	090500	3863180	954	960	960	953	229
599	20230904	090400	3644709	954	954	954	954	0
600	20230904	090300	3644709	954	954	954	954	16
601	20230904	090200	3629445	953	956	956	953	1048
602	20230904	090100	2627629	959	959	959	959	0
603	20230904	090000	2627629	959	962	962	959	2737