KissMeData/250930/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	202100	13614587	929	929	929	929	1489
3	20230912	202000	13614587	929	929	929	929	0
4	20230912	201900	13614587	929	929	929	929	0
5	20230912	201800	13614587	929	929	929	929	0
6	20230912	201700	13614587	929	929	929	929	0
7	20230912	201600	13614587	929	929	929	929	0
8	20230912	201500	13614587	929	929	929	929	0
9	20230912	201400	13614587	929	929	929	929	0
10	20230912	201300	13614587	929	929	929	929	0
11	20230912	201200	13614587	929	929	929	929	0
12	20230912	201100	13614587	929	929	929	929	0
13	20230912	201000	13614587	929	929	929	929	0
14	20230912	200900	13614587	929	929	929	929	0
15	20230912	200800	13614587	929	929	929	929	0
16	20230912	200700	13614587	929	929	929	929	0
17	20230912	200600	13614587	929	929	929	929	0
18	20230912	200500	13614587	929	929	929	929	0
19	20230912	200400	13614587	929	929	929	929	0
20	20230912	200300	13614587	929	929	929	929	0
21	20230912	200200	13614587	929	929	929	929	0
22	20230912	200100	13614587	929	929	929	929	0
23	20230912	200000	13614587	929	929	929	929	0
24	20230912	195900	13614587	929	929	929	929	0
25	20230912	195800	13614587	929	929	929	929	0
26	20230912	195700	13614587	929	929	929	929	0
27	20230912	195600	13614587	929	929	929	929	0
28	20230912	195500	13614587	929	929	929	929	0
29	20230912	195400	13614587	929	929	929	929	0
30	20230912	195300	13614587	929	929	929	929	0
31	20230912	195200	13614587	929	929	929	929	0
32	20230912	195100	13614587	929	929	929	929	1489
33	20230912	195000	13614587	929	929	929	929	0
34	20230912	194900	13614587	929	929	929	929	0
35	20230912	194800	13614587	929	929	929	929	0
36	20230912	194700	13614587	929	929	929	929	0
37	20230912	194600	13614587	929	929	929	929	0
38	20230912	194500	13614587	929	929	929	929	0
39	20230912	194400	13614587	929	929	929	929	0
40	20230912	194300	13614587	929	929	929	929	0
41	20230912	194200	13614587	929	929	929	929	0
42	20230912	194100	13614587	929	929	929	929	0
43	20230912	194000	13614587	929	929	929	929	0
44	20230912	193900	13614587	929	929	929	929	0
45	20230912	193800	13614587	929	929	929	929	0
46	20230912	193700	13614587	929	929	929	929	0
47	20230912	193600	13614587	929	929	929	929	0
48	20230912	193500	13614587	929	929	929	929	0
49	20230912	193400	13614587	929	929	929	929	0
50	20230912	193300	13614587	929	929	929	929	0
51	20230912	193200	13614587	929	929	929	929	0
52	20230912	193100	13614587	929	929	929	929	0
53	20230912	193000	13614587	929	929	929	929	0
54	20230912	192900	13614587	929	929	929	929	0
55	20230912	192800	13614587	929	929	929	929	0
56	20230912	192700	13614587	929	929	929	929	0
57	20230912	192600	13614587	929	929	929	929	0
58	20230912	192500	13614587	929	929	929	929	0
59	20230912	192400	13614587	929	929	929	929	0
60	20230912	192300	13614587	929	929	929	929	0
61	20230912	192200	13614587	929	929	929	929	0
62	20230912	192100	13614587	929	929	929	929	1489
63	20230912	192000	13614587	929	929	929	929	0
64	20230912	191900	13614587	929	929	929	929	0
65	20230912	191800	13614587	929	929	929	929	0
66	20230912	191700	13614587	929	929	929	929	0
67	20230912	191600	13614587	929	929	929	929	0
68	20230912	191500	13614587	929	929	929	929	0
69	20230912	191400	13614587	929	929	929	929	0
70	20230912	191300	13614587	929	929	929	929	0
71	20230912	191200	13614587	929	929	929	929	0
72	20230912	191100	13614587	929	929	929	929	0
73	20230912	191000	13614587	929	929	929	929	0
74	20230912	190900	13614587	929	929	929	929	0
75	20230912	190800	13614587	929	929	929	929	0
76	20230912	190700	13614587	929	929	929	929	0
77	20230912	190600	13614587	929	929	929	929	0
78	20230912	190500	13614587	929	929	929	929	0
79	20230912	190400	13614587	929	929	929	929	0
80	20230912	190300	13614587	929	929	929	929	0
81	20230912	190200	13614587	929	929	929	929	0
82	20230912	190100	13614587	929	929	929	929	0
83	20230912	190000	13614587	929	929	929	929	0
84	20230912	185900	13614587	929	929	929	929	0
85	20230912	185800	13614587	929	929	929	929	0
86	20230912	185700	13614587	929	929	929	929	0
87	20230912	185600	13614587	929	929	929	929	0
88	20230912	185500	13614587	929	929	929	929	0
89	20230912	185400	13614587	929	929	929	929	0
90	20230912	185300	13614587	929	929	929	929	0
91	20230912	185200	13614587	929	929	929	929	0
92	20230912	185100	13614587	929	929	929	929	1489
93	20230912	185000	13614587	929	929	929	929	0
94	20230912	184900	13614587	929	929	929	929	0
95	20230912	184800	13614587	929	929	929	929	0
96	20230912	184700	13614587	929	929	929	929	0
97	20230912	184600	13614587	929	929	929	929	0
98	20230912	184500	13614587	929	929	929	929	0
99	20230912	184400	13614587	929	929	929	929	0
100	20230912	184300	13614587	929	929	929	929	0
101	20230912	184200	13614587	929	929	929	929	0
102	20230912	184100	13614587	929	929	929	929	0
103	20230912	184000	13614587	929	929	929	929	0
104	20230912	183900	13614587	929	929	929	929	0
105	20230912	183800	13614587	929	929	929	929	0
106	20230912	183700	13614587	929	929	929	929	0
107	20230912	183600	13614587	929	929	929	929	0
108	20230912	183500	13614587	929	929	929	929	0
109	20230912	183400	13614587	929	929	929	929	0
110	20230912	183300	13614587	929	929	929	929	0
111	20230912	183200	13614587	929	929	929	929	0
112	20230912	183100	13614587	929	929	929	929	0
113	20230912	183000	13614587	929	929	929	929	0
114	20230912	182900	13614587	929	929	929	929	0
115	20230912	182800	13614587	929	929	929	929	0
116	20230912	182700	13614587	929	929	929	929	0
117	20230912	182600	13614587	929	929	929	929	0
118	20230912	182500	13614587	929	929	929	929	0
119	20230912	182400	13614587	929	929	929	929	0
120	20230912	182300	13614587	929	929	929	929	0
121	20230912	182200	13614587	929	929	929	929	0
122	20230912	182100	13614587	929	929	929	929	1489
123	20230912	182000	13614587	929	929	929	929	0
124	20230912	181900	13614587	929	929	929	929	0
125	20230912	181800	13614587	929	929	929	929	0
126	20230912	181700	13614587	929	929	929	929	0
127	20230912	181600	13614587	929	929	929	929	0
128	20230912	181500	13614587	929	929	929	929	0
129	20230912	181400	13614587	929	929	929	929	0
130	20230912	181300	13614587	929	929	929	929	0
131	20230912	181200	13614587	929	929	929	929	0
132	20230912	181100	13614587	929	929	929	929	0
133	20230912	181000	13614587	929	929	929	929	0
134	20230912	180900	13614587	929	929	929	929	0
135	20230912	180800	13614587	929	929	929	929	0
136	20230912	180700	13614587	929	929	929	929	0
137	20230912	180600	13614587	929	929	929	929	0
138	20230912	180500	13614587	929	929	929	929	0
139	20230912	180400	13614587	929	929	929	929	0
140	20230912	180300	13614587	929	929	929	929	0
141	20230912	180200	13614587	929	929	929	929	0
142	20230912	180100	13614587	929	929	929	929	0
143	20230912	180000	13614587	929	929	929	929	0
144	20230912	175900	13614587	929	929	929	929	0
145	20230912	175800	13614587	929	929	929	929	0
146	20230912	175700	13614587	929	929	929	929	0
147	20230912	175600	13614587	929	929	929	929	0
148	20230912	175500	13614587	929	929	929	929	0
149	20230912	175400	13614587	929	929	929	929	0
150	20230912	175300	13614587	929	929	929	929	0
151	20230912	175200	13614587	929	929	929	929	0
152	20230912	175100	13614587	929	929	929	929	1489
153	20230912	175000	13614587	929	929	929	929	0
154	20230912	174900	13614587	929	929	929	929	0
155	20230912	174800	13614587	929	929	929	929	0
156	20230912	174700	13614587	929	929	929	929	0
157	20230912	174600	13614587	929	929	929	929	0
158	20230912	174500	13614587	929	929	929	929	0
159	20230912	174400	13614587	929	929	929	929	0
160	20230912	174300	13614587	929	929	929	929	0
161	20230912	174200	13614587	929	929	929	929	0
162	20230912	174100	13614587	929	929	929	929	0
163	20230912	174000	13614587	929	929	929	929	0
164	20230912	173900	13614587	929	929	929	929	0
165	20230912	173800	13614587	929	929	929	929	0
166	20230912	173700	13614587	929	929	929	929	0
167	20230912	173600	13614587	929	929	929	929	0
168	20230912	173500	13614587	929	929	929	929	0
169	20230912	173400	13614587	929	929	929	929	0
170	20230912	173300	13614587	929	929	929	929	0
171	20230912	173200	13614587	929	929	929	929	0
172	20230912	173100	13614587	929	929	929	929	0
173	20230912	173000	13614587	929	929	929	929	0
174	20230912	172900	13614587	929	929	929	929	0
175	20230912	172800	13614587	929	929	929	929	0
176	20230912	172700	13614587	929	929	929	929	0
177	20230912	172600	13614587	929	929	929	929	0
178	20230912	172500	13614587	929	929	929	929	0
179	20230912	172400	13614587	929	929	929	929	0
180	20230912	172300	13614587	929	929	929	929	0
181	20230912	172200	13614587	929	929	929	929	0
182	20230912	172100	13614587	929	929	929	929	1489
183	20230912	172000	13614587	929	929	929	929	0
184	20230912	171900	13614587	929	929	929	929	0
185	20230912	171800	13614587	929	929	929	929	0
186	20230912	171700	13614587	929	929	929	929	0
187	20230912	171600	13614587	929	929	929	929	0
188	20230912	171500	13614587	929	929	929	929	0
189	20230912	171400	13614587	929	929	929	929	0
190	20230912	171300	13614587	929	929	929	929	0
191	20230912	171200	13614587	929	929	929	929	0
192	20230912	171100	13614587	929	929	929	929	0
193	20230912	171000	13614587	929	929	929	929	0
194	20230912	170900	13614587	929	929	929	929	0
195	20230912	170800	13614587	929	929	929	929	0
196	20230912	170700	13614587	929	929	929	929	0
197	20230912	170600	13614587	929	929	929	929	0
198	20230912	170500	13614587	929	929	929	929	0
199	20230912	170400	13614587	929	929	929	929	0
200	20230912	170300	13614587	929	929	929	929	0
201	20230912	170200	13614587	929	929	929	929	0
202	20230912	170100	13614587	929	929	929	929	0
203	20230912	170000	13614587	929	929	929	929	0
204	20230912	165900	13614587	929	929	929	929	0
205	20230912	165800	13614587	929	929	929	929	0
206	20230912	165700	13614587	929	929	929	929	0
207	20230912	165600	13614587	929	929	929	929	0
208	20230912	165500	13614587	929	929	929	929	0
209	20230912	165400	13614587	929	929	929	929	0
210	20230912	165300	13614587	929	929	929	929	0
211	20230912	165200	13614587	929	929	929	929	0
212	20230912	165100	13614587	929	929	929	929	1489
213	20230912	165000	13614587	929	929	929	929	0
214	20230912	164900	13614587	929	929	929	929	0
215	20230912	164800	13614587	929	929	929	929	0
216	20230912	164700	13614587	929	929	929	929	0
217	20230912	164600	13614587	929	929	929	929	0
218	20230912	164500	13614587	929	929	929	929	0
219	20230912	164400	13614587	929	929	929	929	0
220	20230912	164300	13614587	929	929	929	929	0
221	20230912	164200	13614587	929	929	929	929	0
222	20230912	164100	13614587	929	929	929	929	0
223	20230912	164000	13614587	929	929	929	929	0
224	20230912	163900	13614587	929	929	929	929	0
225	20230912	163800	13614587	929	929	929	929	0
226	20230912	163700	13614587	929	929	929	929	0
227	20230912	163600	13614587	929	929	929	929	0
228	20230912	163500	13614587	929	929	929	929	0
229	20230912	163400	13614587	929	929	929	929	0
230	20230912	163300	13614587	929	929	929	929	0
231	20230912	163200	13614587	929	929	929	929	0
232	20230912	163100	13614587	929	929	929	929	0
233	20230912	163000	13614587	929	929	929	929	0
234	20230912	162900	13614587	929	929	929	929	0
235	20230912	162800	13614587	929	929	929	929	0
236	20230912	162700	13614587	929	929	929	929	0
237	20230912	162600	13614587	929	929	929	929	0
238	20230912	162500	13614587	929	929	929	929	0
239	20230912	162400	13614587	929	929	929	929	0
240	20230912	162300	13614587	929	929	929	929	0
241	20230912	162200	13614587	929	929	929	929	0
242	20230912	162100	13614587	929	929	929	929	1489
243	20230912	162000	13614587	929	929	929	929	0
244	20230912	161900	13614587	929	929	929	929	0
245	20230912	161800	13614587	929	929	929	929	0
246	20230912	161700	13614587	929	929	929	929	0
247	20230912	161600	13614587	929	929	929	929	0
248	20230912	161500	13614587	929	929	929	929	0
249	20230912	161400	13614587	929	929	929	929	0
250	20230912	161300	13614587	929	929	929	929	0
251	20230912	161200	13614587	929	929	929	929	0
252	20230912	161100	13614587	929	929	929	929	0
253	20230912	161000	13614587	929	929	929	929	0
254	20230912	160900	13614587	929	929	929	929	0
255	20230912	160800	13614587	929	929	929	929	0
256	20230912	160700	13614587	929	929	929	929	0
257	20230912	160600	13614587	929	929	929	929	0
258	20230912	160500	13614587	929	929	929	929	0
259	20230912	160400	13614587	929	929	929	929	0
260	20230912	160300	13614587	929	929	929	929	0
261	20230912	160200	13614587	929	929	929	929	0
262	20230912	160100	13614587	929	929	929	929	0
263	20230912	160000	13614587	929	929	929	929	0
264	20230912	155900	13614587	929	929	929	929	0
265	20230912	155800	13614587	929	929	929	929	0
266	20230912	155700	13614587	929	929	929	929	0
267	20230912	155600	13614587	929	929	929	929	0
268	20230912	155500	13614587	929	929	929	929	0
269	20230912	155400	13614587	929	929	929	929	0
270	20230912	155300	13614587	929	929	929	929	0
271	20230912	155200	13614587	929	929	929	929	0
272	20230912	155100	13614587	929	929	929	929	1489
273	20230912	155000	13614587	929	929	929	929	0
274	20230912	154900	13614587	929	929	929	929	0
275	20230912	154800	13614587	929	929	929	929	0
276	20230912	154700	13614587	929	929	929	929	0
277	20230912	154600	13614587	929	929	929	929	0
278	20230912	154500	13614587	929	929	929	929	0
279	20230912	154400	13614587	929	929	929	929	0
280	20230912	154300	13614587	929	929	929	929	0
281	20230912	154200	13614587	929	929	929	929	0
282	20230912	154100	13614587	929	929	929	929	0
283	20230912	154000	13614587	929	929	929	929	0
284	20230912	153900	13614587	929	929	929	929	0
285	20230912	153800	13614587	929	929	929	929	0
286	20230912	153700	13614587	929	929	929	929	0
287	20230912	153600	13614587	929	929	929	929	0
288	20230912	153500	13614587	929	929	929	929	0
289	20230912	153400	13614587	929	929	929	929	0
290	20230912	153300	13614587	929	929	929	929	0
291	20230912	153200	13614587	929	929	929	929	0
292	20230912	153100	13614587	929	929	929	929	0
293	20230912	153000	13614587	929	929	929	929	1489
294	20230912	152900	12231306	922	922	922	922	0
295	20230912	152800	12231306	922	922	922	922	0
296	20230912	152700	12231306	922	922	922	922	0
297	20230912	152600	12231306	922	922	922	922	0
298	20230912	152500	12231306	922	922	922	922	0
299	20230912	152400	12231306	922	922	922	922	0
300	20230912	152300	12231306	922	922	922	922	0
301	20230912	152200	12231306	922	922	922	922	0
302	20230912	152100	12231306	922	922	922	922	0
303	20230912	152000	12231306	922	922	922	922	0
304	20230912	151900	12231306	922	922	922	922	0
305	20230912	151800	12231306	922	922	922	922	0
306	20230912	151700	12231306	922	921	922	921	3
307	20230912	151600	12228542	918	918	918	918	0
308	20230912	151500	12228542	918	920	921	918	34
309	20230912	151400	12197309	920	920	920	920	2
310	20230912	151300	12195469	920	920	920	920	19
311	20230912	151200	12177989	920	922	922	920	33
312	20230912	151100	12147569	922	922	922	922	0
313	20230912	151000	12147569	922	922	922	922	0
314	20230912	150900	12147569	922	922	922	922	0
315	20230912	150800	12147569	922	922	922	922	0
316	20230912	150700	12147569	922	922	922	922	0
317	20230912	150600	12147569	922	922	922	922	0
318	20230912	150500	12147569	922	922	922	922	0
319	20230912	150400	12147569	922	922	922	922	1
320	20230912	150300	12146647	920	920	920	920	0
321	20230912	150200	12146647	920	920	920	920	0
322	20230912	150100	12146647	920	920	920	920	0
323	20230912	150000	12146647	920	920	920	920	1
324	20230912	145900	12145727	920	920	920	920	0
325	20230912	145800	12145727	920	920	920	920	0
326	20230912	145700	12145727	920	920	920	920	0
327	20230912	145600	12145727	920	920	920	920	0
328	20230912	145500	12145727	920	920	920	920	0
329	20230912	145400	12145727	920	920	920	920	0
330	20230912	145300	12145727	920	920	920	920	0
331	20230912	145200	12145727	920	920	920	920	0
332	20230912	145100	12145727	920	920	920	920	0
333	20230912	145000	12145727	920	920	920	920	1
334	20230912	144900	12144807	922	922	922	922	0
335	20230912	144800	12144807	922	922	922	922	0
336	20230912	144700	12144807	922	922	922	922	0
337	20230912	144600	12144807	922	922	922	922	1
338	20230912	144500	12143885	920	920	920	920	0
339	20230912	144400	12143885	920	920	920	920	0
340	20230912	144300	12143885	920	920	920	920	0
341	20230912	144200	12143885	920	920	920	920	0
342	20230912	144100	12143885	920	920	920	920	0
343	20230912	144000	12143885	920	920	920	920	0
344	20230912	143900	12143885	920	920	920	920	0
345	20230912	143800	12143885	920	920	920	920	0
346	20230912	143700	12143885	920	920	920	920	0
347	20230912	143600	12143885	920	920	920	920	1
348	20230912	143500	12142965	922	922	922	922	17
349	20230912	143400	12127291	918	924	924	918	1617
350	20230912	143300	10637693	924	924	924	924	0
351	20230912	143200	10637693	924	924	924	924	1
352	20230912	143100	10636769	924	924	924	924	0
353	20230912	143000	10636769	924	924	924	924	0
354	20230912	142900	10636769	924	924	924	924	0
355	20230912	142800	10636769	924	924	924	924	0
356	20230912	142700	10636769	924	924	924	924	0
357	20230912	142600	10636769	924	924	924	924	0
358	20230912	142500	10636769	924	924	924	924	0
359	20230912	142400	10636769	924	924	924	924	0
360	20230912	142300	10636769	924	924	924	924	0
361	20230912	142200	10636769	924	924	924	924	0
362	20230912	142100	10636769	924	924	924	924	0
363	20230912	142000	10636769	924	924	924	924	0
364	20230912	141900	10636769	924	924	924	924	0
365	20230912	141800	10636769	924	924	924	924	0
366	20230912	141700	10636769	924	924	924	924	0
367	20230912	141600	10636769	924	924	924	924	0
368	20230912	141500	10636769	924	926	926	924	1000
369	20230912	141400	9711395	929	929	929	929	0
370	20230912	141300	9711395	929	929	929	929	0
371	20230912	141200	9711395	929	929	929	929	0
372	20230912	141100	9711395	929	929	929	929	0
373	20230912	141000	9711395	929	929	929	929	0
374	20230912	140900	9711395	929	929	929	929	0
375	20230912	140800	9711395	929	929	929	929	0
376	20230912	140700	9711395	929	929	929	929	0
377	20230912	140600	9711395	929	929	929	929	0
378	20230912	140500	9711395	929	929	929	929	0
379	20230912	140400	9711395	929	929	929	929	0
380	20230912	140300	9711395	929	929	929	929	0
381	20230912	140200	9711395	929	929	929	929	0
382	20230912	140100	9711395	929	929	929	929	0
383	20230912	140000	9711395	929	929	929	929	0
384	20230912	135900	9711395	929	929	929	929	0
385	20230912	135800	9711395	929	929	929	929	0
386	20230912	135700	9711395	929	929	929	929	428
387	20230912	135600	9313783	930	929	930	929	178
388	20230912	135500	9148321	930	930	930	930	0
389	20230912	135400	9148321	930	930	930	930	0
390	20230912	135300	9148321	930	930	930	930	0
391	20230912	135200	9148321	930	927	930	927	1000
392	20230912	135100	8218827	926	926	926	926	0
393	20230912	135000	8218827	926	926	926	926	1
394	20230912	134900	8217901	926	926	926	926	8
395	20230912	134800	8210493	926	926	926	926	14
396	20230912	134700	8197529	928	928	928	928	200
397	20230912	134600	8011929	926	926	926	926	0
398	20230912	134500	8011929	926	926	926	926	2
399	20230912	134400	8010077	924	924	924	924	0
400	20230912	134300	8010077	924	924	924	924	0
401	20230912	134200	8010077	924	924	924	924	0
402	20230912	134100	8010077	924	924	924	924	0
403	20230912	134000	8010077	924	924	924	924	0
404	20230912	133900	8010077	924	924	924	924	0
405	20230912	133800	8010077	924	923	924	923	4
406	20230912	133700	8006382	922	922	922	922	0
407	20230912	133600	8006382	922	922	922	922	0
408	20230912	133500	8006382	922	922	922	922	0
409	20230912	133400	8006382	922	922	922	922	2
410	20230912	133300	8004538	922	922	922	922	5
411	20230912	133200	7999928	922	922	922	922	54
412	20230912	133100	7950140	922	922	922	922	0
413	20230912	133000	7950140	922	922	922	922	0
414	20230912	132900	7950140	922	922	922	922	0
415	20230912	132800	7950140	922	922	922	922	0
416	20230912	132700	7950140	922	922	922	922	1
417	20230912	132600	7949218	922	922	922	922	0
418	20230912	132500	7949218	922	922	922	922	0
419	20230912	132400	7949218	922	922	922	922	0
420	20230912	132300	7949218	922	922	922	922	0
421	20230912	132200	7949218	922	922	922	922	0
422	20230912	132100	7949218	922	922	922	922	0
423	20230912	132000	7949218	922	922	922	922	0
424	20230912	131900	7949218	922	922	922	922	1
425	20230912	131800	7948296	922	922	922	922	0
426	20230912	131700	7948296	922	922	922	922	0
427	20230912	131600	7948296	922	922	922	922	0
428	20230912	131500	7948296	922	922	922	922	0
429	20230912	131400	7948296	922	922	922	922	0
430	20230912	131300	7948296	922	922	922	922	0
431	20230912	131200	7948296	922	922	922	922	0
432	20230912	131100	7948296	922	922	922	922	0
433	20230912	131000	7948296	922	922	922	922	0
434	20230912	130900	7948296	922	922	922	922	0
435	20230912	130800	7948296	922	922	922	922	0
436	20230912	130700	7948296	922	922	922	922	0
437	20230912	130600	7948296	922	922	922	922	0
438	20230912	130500	7948296	922	922	922	922	0
439	20230912	130400	7948296	922	922	922	922	0
440	20230912	130300	7948296	922	922	922	922	0
441	20230912	130200	7948296	922	922	922	922	0
442	20230912	130100	7948296	922	922	922	922	0
443	20230912	130000	7948296	922	925	925	922	1500
444	20230912	125900	6563606	925	925	925	925	0
445	20230912	125800	6563606	925	925	925	925	0
446	20230912	125700	6563606	925	925	925	925	0
447	20230912	125600	6563606	925	925	925	925	0
448	20230912	125500	6563606	925	925	925	925	0
449	20230912	125400	6563606	925	925	925	925	0
450	20230912	125300	6563606	925	925	925	925	0
451	20230912	125200	6563606	925	925	925	925	0
452	20230912	125100	6563606	925	925	925	925	0
453	20230912	125000	6563606	925	925	925	925	0
454	20230912	124900	6563606	925	925	925	925	50
455	20230912	124800	6517356	925	925	925	925	1
456	20230912	124700	6516431	925	925	925	925	21
457	20230912	124600	6497006	926	926	926	926	0
458	20230912	124500	6497006	926	926	926	926	0
459	20230912	124400	6497006	926	926	926	926	0
460	20230912	124300	6497006	926	926	926	926	0
461	20230912	124200	6497006	926	926	926	926	0
462	20230912	124100	6497006	926	926	926	926	0
463	20230912	124000	6497006	926	926	926	926	0
464	20230912	123900	6497006	926	926	926	926	0
465	20230912	123800	6497006	926	926	926	926	0
466	20230912	123700	6497006	926	926	926	926	0
467	20230912	123600	6497006	926	926	926	926	713
468	20230912	123500	5836768	926	926	926	926	0
469	20230912	123400	5836768	926	926	926	926	0
470	20230912	123300	5836768	926	926	926	926	0
471	20230912	123200	5836768	926	926	926	926	0
472	20230912	123100	5836768	926	926	926	926	17
473	20230912	123000	5821026	926	926	926	926	0
474	20230912	122900	5821026	926	926	926	926	0
475	20230912	122800	5821026	926	926	926	926	0
476	20230912	122700	5821026	926	926	926	926	0
477	20230912	122600	5821026	926	926	926	926	0
478	20230912	122500	5821026	926	926	926	926	0
479	20230912	122400	5821026	926	926	926	926	0
480	20230912	122300	5821026	926	926	926	926	0
481	20230912	122200	5821026	926	926	926	926	0
482	20230912	122100	5821026	926	926	926	926	0
483	20230912	122000	5821026	926	926	926	926	0
484	20230912	121900	5821026	926	926	926	926	0
485	20230912	121800	5821026	926	926	926	926	0
486	20230912	121700	5821026	926	926	926	926	0
487	20230912	121600	5821026	926	926	926	926	0
488	20230912	121500	5821026	926	926	926	926	0
489	20230912	121400	5821026	926	926	926	926	0
490	20230912	121300	5821026	926	926	926	926	0
491	20230912	121200	5821026	926	926	926	926	0
492	20230912	121100	5821026	926	926	926	926	0
493	20230912	121000	5821026	926	926	926	926	11
494	20230912	120900	5810840	925	925	925	925	0
495	20230912	120800	5810840	925	925	925	925	0
496	20230912	120700	5810840	925	925	925	925	0
497	20230912	120600	5810840	925	925	925	925	0
498	20230912	120500	5810840	925	925	925	925	0
499	20230912	120400	5810840	925	925	925	925	0
500	20230912	120300	5810840	925	925	925	925	0
501	20230912	120200	5810840	925	925	925	925	1
502	20230912	120100	5809915	925	925	925	925	0
503	20230912	120000	5809915	925	925	925	925	0
504	20230912	115900	5809915	925	925	925	925	0
505	20230912	115800	5809915	925	925	925	925	0
506	20230912	115700	5809915	925	925	925	925	0
507	20230912	115600	5809915	925	925	925	925	0
508	20230912	115500	5809915	925	925	925	925	0
509	20230912	115400	5809915	925	925	925	925	201
510	20230912	115300	5623990	925	925	925	925	0
511	20230912	115200	5623990	925	925	925	925	0
512	20230912	115100	5623990	925	925	925	925	0
513	20230912	115000	5623990	925	925	925	925	0
514	20230912	114900	5623990	925	925	925	925	0
515	20230912	114800	5623990	925	925	925	925	0
516	20230912	114700	5623990	925	925	925	925	0
517	20230912	114600	5623990	925	925	925	925	0
518	20230912	114500	5623990	925	925	925	925	0
519	20230912	114400	5623990	925	925	925	925	0
520	20230912	114300	5623990	925	925	925	925	0
521	20230912	114200	5623990	925	925	925	925	0
522	20230912	114100	5623990	925	925	925	925	0
523	20230912	114000	5623990	925	925	925	925	0
524	20230912	113900	5623990	925	925	925	925	0
525	20230912	113800	5623990	925	925	925	925	0
526	20230912	113700	5623990	925	925	925	925	0
527	20230912	113600	5623990	925	925	925	925	0
528	20230912	113500	5623990	925	925	925	925	0
529	20230912	113400	5623990	925	925	925	925	0
530	20230912	113300	5623990	925	925	925	925	0
531	20230912	113200	5623990	925	925	925	925	0
532	20230912	113100	5623990	925	925	925	925	0
533	20230912	113000	5623990	925	925	925	925	1
534	20230912	112900	5623065	928	928	928	928	0
535	20230912	112800	5623065	928	928	928	928	0
536	20230912	112700	5623065	928	928	928	928	0
537	20230912	112600	5623065	928	928	928	928	0
538	20230912	112500	5623065	928	928	928	928	0
539	20230912	112400	5623065	928	928	928	928	0
540	20230912	112300	5623065	928	928	928	928	0
541	20230912	112200	5623065	928	928	928	928	0
542	20230912	112100	5623065	928	928	928	928	0
543	20230912	112000	5623065	928	928	928	928	0
544	20230912	111900	5623065	928	928	928	928	0
545	20230912	111800	5623065	928	928	928	928	0
546	20230912	111700	5623065	928	923	928	923	109
547	20230912	111600	5522453	923	923	923	923	0
548	20230912	111500	5522453	923	923	923	923	0
549	20230912	111400	5522453	923	923	923	923	0
550	20230912	111300	5522453	923	923	923	923	0
551	20230912	111200	5522453	923	923	923	923	0
552	20230912	111100	5522453	923	923	923	923	0
553	20230912	111000	5522453	923	923	923	923	0
554	20230912	110900	5522453	923	923	923	923	0
555	20230912	110800	5522453	923	923	923	923	0
556	20230912	110700	5522453	923	924	924	923	268
557	20230912	110600	5274961	928	928	928	928	0
558	20230912	110500	5274961	928	928	928	928	0
559	20230912	110400	5274961	928	928	928	928	1
560	20230912	110300	5274033	923	923	923	923	0
561	20230912	110200	5274033	923	923	923	923	0
562	20230912	110100	5274033	923	923	923	923	0
563	20230912	110000	5274033	923	923	923	923	0
564	20230912	105900	5274033	923	923	923	923	0
565	20230912	105800	5274033	923	923	923	923	0
566	20230912	105700	5274033	923	923	923	923	0
567	20230912	105600	5274033	923	923	923	923	0
568	20230912	105500	5274033	923	923	923	923	0
569	20230912	105400	5274033	923	923	923	923	0
570	20230912	105300	5274033	923	923	923	923	0
571	20230912	105200	5274033	923	923	923	923	0
572	20230912	105100	5274033	923	923	923	923	0
573	20230912	105000	5274033	923	923	923	923	0
574	20230912	104900	5274033	923	923	923	923	0
575	20230912	104800	5274033	923	923	923	923	1
576	20230912	104700	5273110	928	928	928	928	0
577	20230912	104600	5273110	928	928	928	928	0
578	20230912	104500	5273110	928	928	928	928	0
579	20230912	104400	5273110	928	928	928	928	0
580	20230912	104300	5273110	928	928	928	928	0
581	20230912	104200	5273110	928	928	928	928	0
582	20230912	104100	5273110	928	928	928	928	0
583	20230912	104000	5273110	928	928	928	928	20
584	20230912	103900	5254550	929	929	929	929	1000
585	20230912	103800	4325550	925	925	925	925	0
586	20230912	103700	4325550	925	925	925	925	0
587	20230912	103600	4325550	925	925	925	925	0
588	20230912	103500	4325550	925	925	925	925	0
589	20230912	103400	4325550	925	925	925	925	0
590	20230912	103300	4325550	925	925	925	925	0
591	20230912	103200	4325550	925	925	925	925	0
592	20230912	103100	4325550	925	925	925	925	0
593	20230912	103000	4325550	925	925	925	925	0
594	20230912	102900	4325550	925	925	925	925	0
595	20230912	102800	4325550	925	925	925	925	0
596	20230912	102700	4325550	925	925	925	925	0
597	20230912	102600	4325550	925	925	925	925	0
598	20230912	102500	4325550	925	925	925	925	0
599	20230912	102400	4325550	925	925	925	925	0
600	20230912	102300	4325550	925	925	925	925	0
601	20230912	102200	4325550	925	925	925	925	0
602	20230912	102100	4325550	925	925	925	925	0
603	20230912	102000	4325550	925	925	925	925	0
604	20230912	101900	4325550	925	925	925	925	0
605	20230912	101800	4325550	925	925	925	925	19
606	20230912	101700	4307975	927	927	927	927	204
607	20230912	101600	4118867	927	927	927	927	0
608	20230912	101500	4118867	927	927	927	927	4
609	20230912	101400	4115159	927	927	927	927	3
610	20230912	101300	4112378	930	927	930	927	100
611	20230912	101200	4019397	930	930	930	930	0
612	20230912	101100	4019397	930	930	930	930	63
613	20230912	101000	3960807	932	932	932	932	10
614	20230912	100900	3951487	933	930	933	930	101
615	20230912	100800	3857348	930	930	930	930	16
616	20230912	100700	3842468	930	929	930	929	5
617	20230912	100600	3837822	930	930	930	930	0
618	20230912	100500	3837822	930	930	931	930	46
619	20230912	100400	3795037	930	930	931	930	16
620	20230912	100300	3780144	931	931	931	930	44
621	20230912	100200	3739182	931	931	931	931	16
622	20230912	100100	3724286	930	930	930	930	0
623	20230912	100000	3724286	930	930	930	930	5
624	20230912	095900	3719636	930	930	930	930	5
625	20230912	095800	3714986	930	925	930	925	47
626	20230912	095700	3671331	925	925	925	925	2
627	20230912	095600	3669481	925	925	925	925	112
628	20230912	095500	3565881	925	925	925	925	0
629	20230912	095400	3565881	925	925	925	925	0
630	20230912	095300	3565881	925	925	925	925	0
631	20230912	095200	3565881	925	925	925	925	0
632	20230912	095100	3565881	925	925	925	925	7
633	20230912	095000	3559406	925	925	925	925	5
634	20230912	094900	3554781	925	925	925	925	83
635	20230912	094800	3478006	925	925	925	925	1
636	20230912	094700	3477081	931	931	931	931	0
637	20230912	094600	3477081	931	931	931	931	0
638	20230912	094500	3477081	931	931	931	931	0
639	20230912	094400	3477081	931	931	931	931	0
640	20230912	094300	3477081	931	931	931	931	0
641	20230912	094200	3477081	931	931	931	931	0
642	20230912	094100	3477081	931	929	931	929	100
643	20230912	094000	3384116	925	925	925	925	0
644	20230912	093900	3384116	925	925	925	925	19
645	20230912	093800	3366541	927	927	927	927	0
646	20230912	093700	3366541	927	927	927	927	1
647	20230912	093600	3365614	928	928	928	928	1
648	20230912	093500	3364686	929	929	929	929	0
649	20230912	093400	3364686	929	929	929	929	0
650	20230912	093300	3364686	929	929	929	929	4
651	20230912	093200	3360970	928	928	928	928	17
652	20230912	093100	3345194	928	930	930	927	143
653	20230912	093000	3212502	930	926	930	926	326
654	20230912	092900	2910083	936	936	936	936	0
655	20230912	092800	2910083	936	927	936	926	232
656	20230912	092700	2694219	928	926	928	926	125
657	20230912	092600	2578331	926	925	927	924	145
658	20230912	092500	2444190	926	923	927	923	80
659	20230912	092400	2370184	922	922	922	922	841
660	20230912	092300	1594782	922	922	922	922	40
661	20230912	092200	1557902	922	922	922	922	0
662	20230912	092100	1557902	922	922	922	922	2
663	20230912	092000	1556058	922	922	922	922	0
664	20230912	091900	1556058	922	922	922	922	1
665	20230912	091800	1555136	921	921	921	921	5
666	20230912	091700	1550531	922	921	922	921	12
667	20230912	091600	1539473	922	921	922	921	60
668	20230912	091500	1484161	922	921	922	921	50
669	20230912	091400	1438065	922	921	922	921	50
670	20230912	091300	1391969	922	920	922	920	19
671	20230912	091200	1374464	922	921	922	921	45
672	20230912	091100	1332985	921	921	921	921	0
673	20230912	091000	1332985	921	921	921	921	0
674	20230912	090900	1332985	921	921	921	921	0
675	20230912	090800	1332985	921	921	921	921	0
676	20230912	090700	1332985	921	921	921	921	12
677	20230912	090600	1321933	921	921	921	921	0
678	20230912	090500	1321933	921	921	921	921	0
679	20230912	090400	1321933	921	921	921	921	0
680	20230912	090300	1321933	921	921	921	921	20
681	20230912	090200	1303513	921	921	921	921	3
682	20230912	090100	1300750	922	918	922	918	1097
683	20230912	090000	289442	918	922	922	918	314