KissMeData/250930/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	202100	15920605	922	922	922	922	1797
3	20230911	202000	15920605	922	922	922	922	0
4	20230911	201900	15920605	922	922	922	922	0
5	20230911	201800	15920605	922	922	922	922	0
6	20230911	201700	15920605	922	922	922	922	0
7	20230911	201600	15920605	922	922	922	922	0
8	20230911	201500	15920605	922	922	922	922	0
9	20230911	201400	15920605	922	922	922	922	0
10	20230911	201300	15920605	922	922	922	922	0
11	20230911	201200	15920605	922	922	922	922	0
12	20230911	201100	15920605	922	922	922	922	0
13	20230911	201000	15920605	922	922	922	922	0
14	20230911	200900	15920605	922	922	922	922	0
15	20230911	200800	15920605	922	922	922	922	0
16	20230911	200700	15920605	922	922	922	922	0
17	20230911	200600	15920605	922	922	922	922	0
18	20230911	200500	15920605	922	922	922	922	0
19	20230911	200400	15920605	922	922	922	922	0
20	20230911	200300	15920605	922	922	922	922	0
21	20230911	200200	15920605	922	922	922	922	0
22	20230911	200100	15920605	922	922	922	922	0
23	20230911	200000	15920605	922	922	922	922	0
24	20230911	195900	15920605	922	922	922	922	0
25	20230911	195800	15920605	922	922	922	922	0
26	20230911	195700	15920605	922	922	922	922	0
27	20230911	195600	15920605	922	922	922	922	0
28	20230911	195500	15920605	922	922	922	922	0
29	20230911	195400	15920605	922	922	922	922	0
30	20230911	195300	15920605	922	922	922	922	0
31	20230911	195200	15920605	922	922	922	922	0
32	20230911	195100	15920605	922	922	922	922	1797
33	20230911	195000	15920605	922	922	922	922	0
34	20230911	194900	15920605	922	922	922	922	0
35	20230911	194800	15920605	922	922	922	922	0
36	20230911	194700	15920605	922	922	922	922	0
37	20230911	194600	15920605	922	922	922	922	0
38	20230911	194500	15920605	922	922	922	922	0
39	20230911	194400	15920605	922	922	922	922	0
40	20230911	194300	15920605	922	922	922	922	0
41	20230911	194200	15920605	922	922	922	922	0
42	20230911	194100	15920605	922	922	922	922	0
43	20230911	194000	15920605	922	922	922	922	0
44	20230911	193900	15920605	922	922	922	922	0
45	20230911	193800	15920605	922	922	922	922	0
46	20230911	193700	15920605	922	922	922	922	0
47	20230911	193600	15920605	922	922	922	922	0
48	20230911	193500	15920605	922	922	922	922	0
49	20230911	193400	15920605	922	922	922	922	0
50	20230911	193300	15920605	922	922	922	922	0
51	20230911	193200	15920605	922	922	922	922	0
52	20230911	193100	15920605	922	922	922	922	0
53	20230911	193000	15920605	922	922	922	922	0
54	20230911	192900	15920605	922	922	922	922	0
55	20230911	192800	15920605	922	922	922	922	0
56	20230911	192700	15920605	922	922	922	922	0
57	20230911	192600	15920605	922	922	922	922	0
58	20230911	192500	15920605	922	922	922	922	0
59	20230911	192400	15920605	922	922	922	922	0
60	20230911	192300	15920605	922	922	922	922	0
61	20230911	192200	15920605	922	922	922	922	0
62	20230911	192100	15920605	922	922	922	922	1797
63	20230911	192000	15920605	922	922	922	922	0
64	20230911	191900	15920605	922	922	922	922	0
65	20230911	191800	15920605	922	922	922	922	0
66	20230911	191700	15920605	922	922	922	922	0
67	20230911	191600	15920605	922	922	922	922	0
68	20230911	191500	15920605	922	922	922	922	0
69	20230911	191400	15920605	922	922	922	922	0
70	20230911	191300	15920605	922	922	922	922	0
71	20230911	191200	15920605	922	922	922	922	0
72	20230911	191100	15920605	922	922	922	922	0
73	20230911	191000	15920605	922	922	922	922	0
74	20230911	190900	15920605	922	922	922	922	0
75	20230911	190800	15920605	922	922	922	922	0
76	20230911	190700	15920605	922	922	922	922	0
77	20230911	190600	15920605	922	922	922	922	0
78	20230911	190500	15920605	922	922	922	922	0
79	20230911	190400	15920605	922	922	922	922	0
80	20230911	190300	15920605	922	922	922	922	0
81	20230911	190200	15920605	922	922	922	922	0
82	20230911	190100	15920605	922	922	922	922	0
83	20230911	190000	15920605	922	922	922	922	0
84	20230911	185900	15920605	922	922	922	922	0
85	20230911	185800	15920605	922	922	922	922	0
86	20230911	185700	15920605	922	922	922	922	0
87	20230911	185600	15920605	922	922	922	922	0
88	20230911	185500	15920605	922	922	922	922	0
89	20230911	185400	15920605	922	922	922	922	0
90	20230911	185300	15920605	922	922	922	922	0
91	20230911	185200	15920605	922	922	922	922	0
92	20230911	185100	15920605	922	922	922	922	1797
93	20230911	185000	15920605	922	922	922	922	0
94	20230911	184900	15920605	922	922	922	922	0
95	20230911	184800	15920605	922	922	922	922	0
96	20230911	184700	15920605	922	922	922	922	0
97	20230911	184600	15920605	922	922	922	922	0
98	20230911	184500	15920605	922	922	922	922	0
99	20230911	184400	15920605	922	922	922	922	0
100	20230911	184300	15920605	922	922	922	922	0
101	20230911	184200	15920605	922	922	922	922	0
102	20230911	184100	15920605	922	922	922	922	0
103	20230911	184000	15920605	922	922	922	922	0
104	20230911	183900	15920605	922	922	922	922	0
105	20230911	183800	15920605	922	922	922	922	0
106	20230911	183700	15920605	922	922	922	922	0
107	20230911	183600	15920605	922	922	922	922	0
108	20230911	183500	15920605	922	922	922	922	0
109	20230911	183400	15920605	922	922	922	922	0
110	20230911	183300	15920605	922	922	922	922	0
111	20230911	183200	15920605	922	922	922	922	0
112	20230911	183100	15920605	922	922	922	922	0
113	20230911	183000	15920605	922	922	922	922	0
114	20230911	182900	15920605	922	922	922	922	0
115	20230911	182800	15920605	922	922	922	922	0
116	20230911	182700	15920605	922	922	922	922	0
117	20230911	182600	15920605	922	922	922	922	0
118	20230911	182500	15920605	922	922	922	922	0
119	20230911	182400	15920605	922	922	922	922	0
120	20230911	182300	15920605	922	922	922	922	0
121	20230911	182200	15920605	922	922	922	922	0
122	20230911	182100	15920605	922	922	922	922	1797
123	20230911	182000	15920605	922	922	922	922	0
124	20230911	181900	15920605	922	922	922	922	0
125	20230911	181800	15920605	922	922	922	922	0
126	20230911	181700	15920605	922	922	922	922	0
127	20230911	181600	15920605	922	922	922	922	0
128	20230911	181500	15920605	922	922	922	922	0
129	20230911	181400	15920605	922	922	922	922	0
130	20230911	181300	15920605	922	922	922	922	0
131	20230911	181200	15920605	922	922	922	922	0
132	20230911	181100	15920605	922	922	922	922	0
133	20230911	181000	15920605	922	922	922	922	0
134	20230911	180900	15920605	922	922	922	922	0
135	20230911	180800	15920605	922	922	922	922	0
136	20230911	180700	15920605	922	922	922	922	0
137	20230911	180600	15920605	922	922	922	922	0
138	20230911	180500	15920605	922	922	922	922	0
139	20230911	180400	15920605	922	922	922	922	0
140	20230911	180300	15920605	922	922	922	922	0
141	20230911	180200	15920605	922	922	922	922	0
142	20230911	180100	15920605	922	922	922	922	0
143	20230911	180000	15920605	922	922	922	922	0
144	20230911	175900	15920605	922	922	922	922	0
145	20230911	175800	15920605	922	922	922	922	0
146	20230911	175700	15920605	922	922	922	922	0
147	20230911	175600	15920605	922	922	922	922	0
148	20230911	175500	15920605	922	922	922	922	0
149	20230911	175400	15920605	922	922	922	922	0
150	20230911	175300	15920605	922	922	922	922	0
151	20230911	175200	15920605	922	922	922	922	0
152	20230911	175100	15920605	922	922	922	922	1797
153	20230911	175000	15920605	922	922	922	922	0
154	20230911	174900	15920605	922	922	922	922	0
155	20230911	174800	15920605	922	922	922	922	0
156	20230911	174700	15920605	922	922	922	922	0
157	20230911	174600	15920605	922	922	922	922	0
158	20230911	174500	15920605	922	922	922	922	0
159	20230911	174400	15920605	922	922	922	922	0
160	20230911	174300	15920605	922	922	922	922	0
161	20230911	174200	15920605	922	922	922	922	0
162	20230911	174100	15920605	922	922	922	922	0
163	20230911	174000	15920605	922	922	922	922	0
164	20230911	173900	15920605	922	922	922	922	0
165	20230911	173800	15920605	922	922	922	922	0
166	20230911	173700	15920605	922	922	922	922	0
167	20230911	173600	15920605	922	922	922	922	0
168	20230911	173500	15920605	922	922	922	922	0
169	20230911	173400	15920605	922	922	922	922	0
170	20230911	173300	15920605	922	922	922	922	0
171	20230911	173200	15920605	922	922	922	922	0
172	20230911	173100	15920605	922	922	922	922	0
173	20230911	173000	15920605	922	922	922	922	0
174	20230911	172900	15920605	922	922	922	922	0
175	20230911	172800	15920605	922	922	922	922	0
176	20230911	172700	15920605	922	922	922	922	0
177	20230911	172600	15920605	922	922	922	922	0
178	20230911	172500	15920605	922	922	922	922	0
179	20230911	172400	15920605	922	922	922	922	0
180	20230911	172300	15920605	922	922	922	922	0
181	20230911	172200	15920605	922	922	922	922	0
182	20230911	172100	15920605	922	922	922	922	1797
183	20230911	172000	15920605	922	922	922	922	0
184	20230911	171900	15920605	922	922	922	922	0
185	20230911	171800	15920605	922	922	922	922	0
186	20230911	171700	15920605	922	922	922	922	0
187	20230911	171600	15920605	922	922	922	922	0
188	20230911	171500	15920605	922	922	922	922	0
189	20230911	171400	15920605	922	922	922	922	0
190	20230911	171300	15920605	922	922	922	922	0
191	20230911	171200	15920605	922	922	922	922	0
192	20230911	171100	15920605	922	922	922	922	0
193	20230911	171000	15920605	922	922	922	922	0
194	20230911	170900	15920605	922	922	922	922	0
195	20230911	170800	15920605	922	922	922	922	0
196	20230911	170700	15920605	922	922	922	922	0
197	20230911	170600	15920605	922	922	922	922	0
198	20230911	170500	15920605	922	922	922	922	0
199	20230911	170400	15920605	922	922	922	922	0
200	20230911	170300	15920605	922	922	922	922	0
201	20230911	170200	15920605	922	922	922	922	0
202	20230911	170100	15920605	922	922	922	922	0
203	20230911	170000	15920605	922	922	922	922	0
204	20230911	165900	15920605	922	922	922	922	0
205	20230911	165800	15920605	922	922	922	922	0
206	20230911	165700	15920605	922	922	922	922	0
207	20230911	165600	15920605	922	922	922	922	0
208	20230911	165500	15920605	922	922	922	922	0
209	20230911	165400	15920605	922	922	922	922	0
210	20230911	165300	15920605	922	922	922	922	0
211	20230911	165200	15920605	922	922	922	922	0
212	20230911	165100	15920605	922	922	922	922	1797
213	20230911	165000	15920605	922	922	922	922	0
214	20230911	164900	15920605	922	922	922	922	0
215	20230911	164800	15920605	922	922	922	922	0
216	20230911	164700	15920605	922	922	922	922	0
217	20230911	164600	15920605	922	922	922	922	0
218	20230911	164500	15920605	922	922	922	922	0
219	20230911	164400	15920605	922	922	922	922	0
220	20230911	164300	15920605	922	922	922	922	0
221	20230911	164200	15920605	922	922	922	922	0
222	20230911	164100	15920605	922	922	922	922	0
223	20230911	164000	15920605	922	922	922	922	0
224	20230911	163900	15920605	922	922	922	922	0
225	20230911	163800	15920605	922	922	922	922	0
226	20230911	163700	15920605	922	922	922	922	0
227	20230911	163600	15920605	922	922	922	922	0
228	20230911	163500	15920605	922	922	922	922	0
229	20230911	163400	15920605	922	922	922	922	0
230	20230911	163300	15920605	922	922	922	922	0
231	20230911	163200	15920605	922	922	922	922	0
232	20230911	163100	15920605	922	922	922	922	0
233	20230911	163000	15920605	922	922	922	922	0
234	20230911	162900	15920605	922	922	922	922	0
235	20230911	162800	15920605	922	922	922	922	0
236	20230911	162700	15920605	922	922	922	922	0
237	20230911	162600	15920605	922	922	922	922	0
238	20230911	162500	15920605	922	922	922	922	0
239	20230911	162400	15920605	922	922	922	922	0
240	20230911	162300	15920605	922	922	922	922	0
241	20230911	162200	15920605	922	922	922	922	0
242	20230911	162100	15920605	922	922	922	922	1797
243	20230911	162000	15920605	922	922	922	922	0
244	20230911	161900	15920605	922	922	922	922	0
245	20230911	161800	15920605	922	922	922	922	0
246	20230911	161700	15920605	922	922	922	922	0
247	20230911	161600	15920605	922	922	922	922	0
248	20230911	161500	15920605	922	922	922	922	0
249	20230911	161400	15920605	922	922	922	922	0
250	20230911	161300	15920605	922	922	922	922	0
251	20230911	161200	15920605	922	922	922	922	0
252	20230911	161100	15920605	922	922	922	922	0
253	20230911	161000	15920605	922	922	922	922	0
254	20230911	160900	15920605	922	922	922	922	0
255	20230911	160800	15920605	922	922	922	922	0
256	20230911	160700	15920605	922	922	922	922	0
257	20230911	160600	15920605	922	922	922	922	0
258	20230911	160500	15920605	922	922	922	922	0
259	20230911	160400	15920605	922	922	922	922	0
260	20230911	160300	15920605	922	922	922	922	0
261	20230911	160200	15920605	922	922	922	922	0
262	20230911	160100	15920605	922	922	922	922	0
263	20230911	160000	15920605	922	922	922	922	0
264	20230911	155900	15920605	922	922	922	922	0
265	20230911	155800	15920605	922	922	922	922	0
266	20230911	155700	15920605	922	922	922	922	0
267	20230911	155600	15920605	922	922	922	922	0
268	20230911	155500	15920605	922	922	922	922	0
269	20230911	155400	15920605	922	922	922	922	0
270	20230911	155300	15920605	922	922	922	922	0
271	20230911	155200	15920605	922	922	922	922	0
272	20230911	155100	15920605	922	922	922	922	1797
273	20230911	155000	15920605	922	922	922	922	0
274	20230911	154900	15920605	922	922	922	922	0
275	20230911	154800	15920605	922	922	922	922	0
276	20230911	154700	15920605	922	922	922	922	0
277	20230911	154600	15920605	922	922	922	922	0
278	20230911	154500	15920605	922	922	922	922	0
279	20230911	154400	15920605	922	922	922	922	0
280	20230911	154300	15920605	922	922	922	922	0
281	20230911	154200	15920605	922	922	922	922	0
282	20230911	154100	15920605	922	922	922	922	0
283	20230911	154000	15920605	922	922	922	922	0
284	20230911	153900	15920605	922	922	922	922	0
285	20230911	153800	15920605	922	922	922	922	0
286	20230911	153700	15920605	922	922	922	922	0
287	20230911	153600	15920605	922	922	922	922	0
288	20230911	153500	15920605	922	922	922	922	0
289	20230911	153400	15920605	922	922	922	922	0
290	20230911	153300	15920605	922	922	922	922	0
291	20230911	153200	15920605	922	922	922	922	0
292	20230911	153100	15920605	922	922	922	922	0
293	20230911	153000	15920605	922	922	922	922	1797
294	20230911	152900	14263771	920	920	920	920	0
295	20230911	152800	14263771	920	920	920	920	0
296	20230911	152700	14263771	920	920	920	920	0
297	20230911	152600	14263771	920	920	920	920	0
298	20230911	152500	14263771	920	920	920	920	0
299	20230911	152400	14263771	920	920	920	920	0
300	20230911	152300	14263771	920	920	920	920	0
301	20230911	152200	14263771	920	920	920	920	0
302	20230911	152100	14263771	920	920	920	920	0
303	20230911	152000	14263771	920	920	920	920	0
304	20230911	151900	14263771	920	917	920	917	5
305	20230911	151800	14259183	920	920	920	920	1
306	20230911	151700	14258263	919	919	919	919	0
307	20230911	151600	14258263	919	919	919	919	0
308	20230911	151500	14258263	919	919	919	919	99
309	20230911	151400	14167282	920	920	920	920	0
310	20230911	151300	14167282	920	920	920	920	1
311	20230911	151200	14166362	919	919	919	919	0
312	20230911	151100	14166362	919	919	919	919	0
313	20230911	151000	14166362	919	919	919	919	1
314	20230911	150900	14165443	920	920	920	920	0
315	20230911	150800	14165443	920	919	920	919	47
316	20230911	150700	14122249	919	919	919	919	0
317	20230911	150600	14122249	919	919	919	919	1
318	20230911	150500	14121330	919	919	919	919	2
319	20230911	150400	14119492	919	918	919	918	51
320	20230911	150300	14072624	917	915	917	915	190
321	20230911	150200	13898396	912	912	912	912	0
322	20230911	150100	13898396	912	912	912	912	0
323	20230911	150000	13898396	912	912	912	912	0
324	20230911	145900	13898396	912	912	912	912	0
325	20230911	145800	13898396	912	912	912	912	0
326	20230911	145700	13898396	912	912	912	912	0
327	20230911	145600	13898396	912	912	912	912	0
328	20230911	145500	13898396	912	912	912	912	0
329	20230911	145400	13898396	912	912	912	912	0
330	20230911	145300	13898396	912	912	912	912	0
331	20230911	145200	13898396	912	912	912	912	0
332	20230911	145100	13898396	912	912	912	912	0
333	20230911	145000	13898396	912	912	912	912	0
334	20230911	144900	13898396	912	912	912	912	0
335	20230911	144800	13898396	912	912	912	912	0
336	20230911	144700	13898396	912	912	912	912	0
337	20230911	144600	13898396	912	912	912	912	0
338	20230911	144500	13898396	912	912	912	912	0
339	20230911	144400	13898396	912	912	912	912	1
340	20230911	144300	13897484	912	912	912	912	0
341	20230911	144200	13897484	912	912	912	912	0
342	20230911	144100	13897484	912	912	912	912	30
343	20230911	144000	13870124	918	918	918	918	0
344	20230911	143900	13870124	918	918	918	918	0
345	20230911	143800	13870124	918	918	918	918	0
346	20230911	143700	13870124	918	918	918	918	0
347	20230911	143600	13870124	918	918	918	918	0
348	20230911	143500	13870124	918	918	918	918	0
349	20230911	143400	13870124	918	918	918	918	0
350	20230911	143300	13870124	918	918	918	918	0
351	20230911	143200	13870124	918	918	918	918	0
352	20230911	143100	13870124	918	918	918	918	0
353	20230911	143000	13870124	918	918	918	918	0
354	20230911	142900	13870124	918	918	918	918	0
355	20230911	142800	13870124	918	918	918	918	0
356	20230911	142700	13870124	918	918	918	918	0
357	20230911	142600	13870124	918	918	918	918	0
358	20230911	142500	13870124	918	918	918	918	0
359	20230911	142400	13870124	918	918	918	918	0
360	20230911	142300	13870124	918	918	918	918	0
361	20230911	142200	13870124	918	918	918	918	0
362	20230911	142100	13870124	918	918	918	918	0
363	20230911	142000	13870124	918	918	918	918	0
364	20230911	141900	13870124	918	918	918	918	0
365	20230911	141800	13870124	918	918	918	918	0
366	20230911	141700	13870124	918	918	918	918	0
367	20230911	141600	13870124	918	918	918	918	0
368	20230911	141500	13870124	918	918	918	918	0
369	20230911	141400	13870124	918	918	918	918	0
370	20230911	141300	13870124	918	918	918	918	0
371	20230911	141200	13870124	918	918	918	918	0
372	20230911	141100	13870124	918	918	918	918	0
373	20230911	141000	13870124	918	918	918	918	0
374	20230911	140900	13870124	918	918	918	918	0
375	20230911	140800	13870124	918	918	918	918	0
376	20230911	140700	13870124	918	918	918	918	0
377	20230911	140600	13870124	918	918	918	918	0
378	20230911	140500	13870124	918	918	918	918	0
379	20230911	140400	13870124	918	918	918	918	0
380	20230911	140300	13870124	918	918	918	918	0
381	20230911	140200	13870124	918	918	918	918	0
382	20230911	140100	13870124	918	918	918	918	0
383	20230911	140000	13870124	918	918	918	918	0
384	20230911	135900	13870124	918	918	918	918	0
385	20230911	135800	13870124	918	918	918	918	0
386	20230911	135700	13870124	918	918	918	918	0
387	20230911	135600	13870124	918	918	918	918	11
388	20230911	135500	13860026	919	919	919	919	0
389	20230911	135400	13860026	919	919	919	919	0
390	20230911	135300	13860026	919	919	919	919	0
391	20230911	135200	13860026	919	919	919	919	0
392	20230911	135100	13860026	919	919	919	919	0
393	20230911	135000	13860026	919	919	919	919	0
394	20230911	134900	13860026	919	919	919	919	0
395	20230911	134800	13860026	919	919	919	919	0
396	20230911	134700	13860026	919	919	919	919	0
397	20230911	134600	13860026	919	919	919	919	0
398	20230911	134500	13860026	919	919	919	919	0
399	20230911	134400	13860026	919	919	919	919	0
400	20230911	134300	13860026	919	919	919	919	0
401	20230911	134200	13860026	919	919	919	919	0
402	20230911	134100	13860026	919	919	919	919	0
403	20230911	134000	13860026	919	919	919	919	0
404	20230911	133900	13860026	919	919	919	919	1
405	20230911	133800	13859107	913	913	913	913	0
406	20230911	133700	13859107	913	913	913	913	0
407	20230911	133600	13859107	913	913	913	913	0
408	20230911	133500	13859107	913	912	913	912	2079
409	20230911	133400	11962959	912	912	912	912	0
410	20230911	133300	11962959	912	912	912	912	0
411	20230911	133200	11962959	912	912	912	912	0
412	20230911	133100	11962959	912	912	912	912	100
413	20230911	133000	11871759	912	912	912	912	0
414	20230911	132900	11871759	912	912	912	912	0
415	20230911	132800	11871759	912	912	912	912	0
416	20230911	132700	11871759	912	912	912	912	1241
417	20230911	132600	10739967	912	912	912	912	0
418	20230911	132500	10739967	912	912	912	912	0
419	20230911	132400	10739967	912	912	912	912	0
420	20230911	132300	10739967	912	912	912	912	0
421	20230911	132200	10739967	912	912	912	912	0
422	20230911	132100	10739967	912	912	912	912	0
423	20230911	132000	10739967	912	912	912	912	0
424	20230911	131900	10739967	912	912	912	912	0
425	20230911	131800	10739967	912	912	912	912	0
426	20230911	131700	10739967	912	912	912	912	0
427	20230911	131600	10739967	912	912	912	912	0
428	20230911	131500	10739967	912	912	912	912	0
429	20230911	131400	10739967	912	912	912	912	0
430	20230911	131300	10739967	912	912	912	912	0
431	20230911	131200	10739967	912	912	912	912	0
432	20230911	131100	10739967	912	912	912	912	0
433	20230911	131000	10739967	912	912	912	912	91
434	20230911	130900	10656975	912	912	912	912	4
435	20230911	130800	10653327	912	912	912	912	0
436	20230911	130700	10653327	912	912	912	912	0
437	20230911	130600	10653327	912	912	912	912	0
438	20230911	130500	10653327	912	912	912	912	0
439	20230911	130400	10653327	912	912	912	912	0
440	20230911	130300	10653327	912	912	912	912	0
441	20230911	130200	10653327	912	912	912	912	1433
442	20230911	130100	9346431	912	912	912	912	0
443	20230911	130000	9346431	912	912	912	912	0
444	20230911	125900	9346431	912	912	912	912	1
445	20230911	125800	9345519	913	913	913	913	0
446	20230911	125700	9345519	913	913	913	913	0
447	20230911	125600	9345519	913	913	913	913	0
448	20230911	125500	9345519	913	913	913	913	0
449	20230911	125400	9345519	913	913	913	913	0
450	20230911	125300	9345519	913	913	913	913	0
451	20230911	125200	9345519	913	913	913	913	0
452	20230911	125100	9345519	913	913	913	913	851
453	20230911	125000	8568556	914	914	914	914	0
454	20230911	124900	8568556	914	914	914	914	1015
455	20230911	124800	7640846	914	914	914	914	0
456	20230911	124700	7640846	914	914	914	914	0
457	20230911	124600	7640846	914	914	914	914	0
458	20230911	124500	7640846	914	914	914	914	0
459	20230911	124400	7640846	914	914	914	914	0
460	20230911	124300	7640846	914	914	914	914	0
461	20230911	124200	7640846	914	914	914	914	0
462	20230911	124100	7640846	914	914	914	914	3
463	20230911	124000	7638104	920	920	920	920	0
464	20230911	123900	7638104	920	920	920	920	0
465	20230911	123800	7638104	920	920	920	920	0
466	20230911	123700	7638104	920	920	920	920	0
467	20230911	123600	7638104	920	914	920	914	278
468	20230911	123500	7383622	914	914	914	914	686
469	20230911	123400	6756618	914	914	914	914	0
470	20230911	123300	6756618	914	914	914	914	0
471	20230911	123200	6756618	914	914	914	914	0
472	20230911	123100	6756618	914	914	914	914	0
473	20230911	123000	6756618	914	914	914	914	0
474	20230911	122900	6756618	914	914	914	914	0
475	20230911	122800	6756618	914	914	914	914	0
476	20230911	122700	6756618	914	914	914	914	0
477	20230911	122600	6756618	914	914	914	914	0
478	20230911	122500	6756618	914	914	914	914	0
479	20230911	122400	6756618	914	914	914	914	0
480	20230911	122300	6756618	914	914	914	914	0
481	20230911	122200	6756618	914	914	914	914	0
482	20230911	122100	6756618	914	914	914	914	0
483	20230911	122000	6756618	914	914	914	914	0
484	20230911	121900	6756618	914	914	914	914	0
485	20230911	121800	6756618	914	914	914	914	0
486	20230911	121700	6756618	914	914	914	914	0
487	20230911	121600	6756618	914	914	914	914	0
488	20230911	121500	6756618	914	914	914	914	0
489	20230911	121400	6756618	914	914	914	914	0
490	20230911	121300	6756618	914	914	914	914	0
491	20230911	121200	6756618	914	914	914	914	0
492	20230911	121100	6756618	914	914	914	914	0
493	20230911	121000	6756618	914	914	914	914	0
494	20230911	120900	6756618	914	914	914	914	0
495	20230911	120800	6756618	914	914	914	914	0
496	20230911	120700	6756618	914	914	914	914	0
497	20230911	120600	6756618	914	914	914	914	0
498	20230911	120500	6756618	914	914	914	914	600
499	20230911	120400	6208218	915	915	915	915	0
500	20230911	120300	6208218	915	915	915	915	0
501	20230911	120200	6208218	915	915	915	915	0
502	20230911	120100	6208218	915	915	915	915	0
503	20230911	120000	6208218	915	915	915	915	0
504	20230911	115900	6208218	915	915	915	915	1
505	20230911	115800	6207303	915	915	915	915	0
506	20230911	115700	6207303	915	915	915	915	0
507	20230911	115600	6207303	915	915	915	915	0
508	20230911	115500	6207303	915	915	915	915	0
509	20230911	115400	6207303	915	915	915	915	0
510	20230911	115300	6207303	915	915	915	915	0
511	20230911	115200	6207303	915	915	915	915	0
512	20230911	115100	6207303	915	915	915	915	0
513	20230911	115000	6207303	915	915	915	915	0
514	20230911	114900	6207303	915	915	915	915	0
515	20230911	114800	6207303	915	915	915	915	0
516	20230911	114700	6207303	915	915	915	915	0
517	20230911	114600	6207303	915	915	915	915	0
518	20230911	114500	6207303	915	915	915	915	0
519	20230911	114400	6207303	915	915	915	915	0
520	20230911	114300	6207303	915	915	915	915	0
521	20230911	114200	6207303	915	915	915	915	0
522	20230911	114100	6207303	915	915	915	915	0
523	20230911	114000	6207303	915	915	915	915	0
524	20230911	113900	6207303	915	915	915	915	2
525	20230911	113800	6205473	914	914	914	914	0
526	20230911	113700	6205473	914	914	914	914	0
527	20230911	113600	6205473	914	914	914	914	0
528	20230911	113500	6205473	914	914	914	914	0
529	20230911	113400	6205473	914	914	914	914	0
530	20230911	113300	6205473	914	914	914	914	0
531	20230911	113200	6205473	914	914	914	914	0
532	20230911	113100	6205473	914	914	914	914	0
533	20230911	113000	6205473	914	917	917	914	2
534	20230911	112900	6203642	914	915	915	914	2
535	20230911	112800	6201813	914	914	914	914	1
536	20230911	112700	6200899	914	914	914	914	0
537	20230911	112600	6200899	914	914	914	914	0
538	20230911	112500	6200899	914	914	914	914	0
539	20230911	112400	6200899	914	914	914	914	0
540	20230911	112300	6200899	914	914	914	914	0
541	20230911	112200	6200899	914	914	914	914	0
542	20230911	112100	6200899	914	914	914	914	0
543	20230911	112000	6200899	914	914	914	914	0
544	20230911	111900	6200899	914	914	914	914	0
545	20230911	111800	6200899	914	914	914	914	0
546	20230911	111700	6200899	914	914	914	914	0
547	20230911	111600	6200899	914	914	914	914	0
548	20230911	111500	6200899	914	914	914	914	0
549	20230911	111400	6200899	914	914	914	914	0
550	20230911	111300	6200899	914	914	914	914	0
551	20230911	111200	6200899	914	914	914	914	0
552	20230911	111100	6200899	914	914	914	914	0
553	20230911	111000	6200899	914	914	914	914	0
554	20230911	110900	6200899	914	914	914	914	0
555	20230911	110800	6200899	914	914	914	914	0
556	20230911	110700	6200899	914	914	914	914	0
557	20230911	110600	6200899	914	914	914	914	0
558	20230911	110500	6200899	914	914	914	914	0
559	20230911	110400	6200899	914	914	914	914	1
560	20230911	110300	6199985	917	917	917	917	0
561	20230911	110200	6199985	917	917	917	917	0
562	20230911	110100	6199985	917	917	917	917	0
563	20230911	110000	6199985	917	917	917	917	0
564	20230911	105900	6199985	917	917	917	917	0
565	20230911	105800	6199985	917	917	917	917	0
566	20230911	105700	6199985	917	917	917	917	0
567	20230911	105600	6199985	917	917	917	917	0
568	20230911	105500	6199985	917	917	917	917	0
569	20230911	105400	6199985	917	917	917	917	0
570	20230911	105300	6199985	917	917	917	917	0
571	20230911	105200	6199985	917	917	917	917	0
572	20230911	105100	6199985	917	917	917	917	0
573	20230911	105000	6199985	917	917	917	917	0
574	20230911	104900	6199985	917	917	917	917	0
575	20230911	104800	6199985	917	917	917	917	0
576	20230911	104700	6199985	917	917	917	917	0
577	20230911	104600	6199985	917	917	917	917	0
578	20230911	104500	6199985	917	917	917	917	103
579	20230911	104400	6105534	917	917	917	917	0
580	20230911	104300	6105534	917	917	917	917	0
581	20230911	104200	6105534	917	917	917	917	1
582	20230911	104100	6104617	914	914	914	914	0
583	20230911	104000	6104617	914	914	914	914	166
584	20230911	103900	5952893	914	914	914	914	0
585	20230911	103800	5952893	914	914	914	914	0
586	20230911	103700	5952893	914	914	914	914	0
587	20230911	103600	5952893	914	914	914	914	0
588	20230911	103500	5952893	914	914	914	914	0
589	20230911	103400	5952893	914	914	914	914	0
590	20230911	103300	5952893	914	914	914	914	0
591	20230911	103200	5952893	914	914	914	914	0
592	20230911	103100	5952893	914	914	914	913	635
593	20230911	103000	5372504	914	915	915	914	501
594	20230911	102900	4914589	915	915	915	915	0
595	20230911	102800	4914589	915	915	915	915	1
596	20230911	102700	4913674	915	915	915	915	0
597	20230911	102600	4913674	915	915	915	915	0
598	20230911	102500	4913674	915	915	915	915	0
599	20230911	102400	4913674	915	915	915	915	0
600	20230911	102300	4913674	915	915	915	915	0
601	20230911	102200	4913674	915	915	915	915	2
602	20230911	102100	4911844	915	915	915	915	0
603	20230911	102000	4911844	915	915	915	915	0
604	20230911	101900	4911844	915	915	915	915	0
605	20230911	101800	4911844	915	915	915	915	0
606	20230911	101700	4911844	915	915	915	915	0
607	20230911	101600	4911844	915	915	915	915	0
608	20230911	101500	4911844	915	915	915	915	0
609	20230911	101400	4911844	915	915	915	915	0
610	20230911	101300	4911844	915	915	915	915	0
611	20230911	101200	4911844	915	915	915	915	0
612	20230911	101100	4911844	915	915	915	915	1
613	20230911	101000	4910929	919	919	919	919	0
614	20230911	100900	4910929	919	919	919	919	0
615	20230911	100800	4910929	919	919	919	919	0
616	20230911	100700	4910929	919	919	919	919	0
617	20230911	100600	4910929	919	919	919	919	0
618	20230911	100500	4910929	919	919	919	919	0
619	20230911	100400	4910929	919	919	919	919	0
620	20230911	100300	4910929	919	919	919	919	0
621	20230911	100200	4910929	919	919	919	919	0
622	20230911	100100	4910929	919	919	919	919	3
623	20230911	100000	4908172	914	914	914	914	0
624	20230911	095900	4908172	914	914	914	914	2
625	20230911	095800	4906344	914	915	915	914	3
626	20230911	095700	4903600	919	919	919	919	0
627	20230911	095600	4903600	919	919	919	919	0
628	20230911	095500	4903600	919	919	919	919	4
629	20230911	095400	4899924	919	919	919	919	0
630	20230911	095300	4899924	919	919	919	919	0
631	20230911	095200	4899924	919	919	919	919	0
632	20230911	095100	4899924	919	919	919	919	0
633	20230911	095000	4899924	919	919	919	919	0
634	20230911	094900	4899924	919	919	919	919	0
635	20230911	094800	4899924	919	919	919	919	0
636	20230911	094700	4899924	919	919	919	919	0
637	20230911	094600	4899924	919	919	919	919	0
638	20230911	094500	4899924	919	919	919	919	0
639	20230911	094400	4899924	919	919	919	919	0
640	20230911	094300	4899924	919	919	919	919	0
641	20230911	094200	4899924	919	919	919	919	0
642	20230911	094100	4899924	919	919	919	919	5
643	20230911	094000	4895329	919	919	919	919	0
644	20230911	093900	4895329	919	919	919	919	2
645	20230911	093800	4893491	919	919	919	919	0
646	20230911	093700	4893491	919	919	919	919	0
647	20230911	093600	4893491	919	919	919	919	0
648	20230911	093500	4893491	919	919	919	919	0
649	20230911	093400	4893491	919	919	919	919	0
650	20230911	093300	4893491	919	919	919	919	1
651	20230911	093200	4892572	919	919	919	919	0
652	20230911	093100	4892572	919	919	919	919	0
653	20230911	093000	4892572	919	919	919	919	0
654	20230911	092900	4892572	919	919	919	919	0
655	20230911	092800	4892572	919	919	919	919	0
656	20230911	092700	4892572	919	919	919	919	0
657	20230911	092600	4892572	919	919	919	919	0
658	20230911	092500	4892572	919	919	919	919	0
659	20230911	092400	4892572	919	919	919	919	0
660	20230911	092300	4892572	919	920	920	919	4658
661	20230911	092200	607370	920	920	920	920	0
662	20230911	092100	607370	920	920	920	920	2
663	20230911	092000	605530	920	920	920	920	4
664	20230911	091900	601850	920	920	920	920	56
665	20230911	091800	550330	920	920	922	920	47
666	20230911	091700	507044	921	921	921	921	0
667	20230911	091600	507044	921	921	921	921	0
668	20230911	091500	507044	921	921	921	921	8
669	20230911	091400	499676	922	922	922	922	0
670	20230911	091300	499676	922	922	922	922	0
671	20230911	091200	499676	922	922	922	922	0
672	20230911	091100	499676	922	922	922	922	2
673	20230911	091000	497832	922	922	922	922	0
674	20230911	090900	497832	922	922	922	922	1
675	20230911	090800	496910	925	925	925	925	0
676	20230911	090700	496910	925	924	925	924	28
677	20230911	090600	471014	925	925	925	925	0
678	20230911	090500	471014	925	925	925	925	0
679	20230911	090400	471014	925	925	925	925	0
680	20230911	090300	471014	925	925	925	925	0
681	20230911	090200	471014	925	925	925	925	40
682	20230911	090100	434014	920	920	920	920	201
683	20230911	090000	249094	926	926	926	926	269