KissMeData/025750/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	190100	116360193	935	935	935	935	673
3	20230913	190000	116360193	935	935	935	935	0
4	20230913	185900	116360193	935	935	935	935	0
5	20230913	185800	116360193	935	935	935	935	0
6	20230913	185700	116360193	935	935	935	935	0
7	20230913	185600	116360193	935	935	935	935	0
8	20230913	185500	116360193	935	935	935	935	0
9	20230913	185400	116360193	935	935	935	935	0
10	20230913	185300	116360193	935	935	935	935	0
11	20230913	185200	116360193	935	935	935	935	0
12	20230913	185100	116360193	935	935	935	935	0
13	20230913	185000	116360193	935	935	935	935	0
14	20230913	184900	116360193	935	935	935	935	0
15	20230913	184800	116360193	935	935	935	935	0
16	20230913	184700	116360193	935	935	935	935	0
17	20230913	184600	116360193	935	935	935	935	0
18	20230913	184500	116360193	935	935	935	935	0
19	20230913	184400	116360193	935	935	935	935	0
20	20230913	184300	116360193	935	935	935	935	0
21	20230913	184200	116360193	935	935	935	935	0
22	20230913	184100	116360193	935	935	935	935	0
23	20230913	184000	116360193	935	935	935	935	0
24	20230913	183900	116360193	935	935	935	935	0
25	20230913	183800	116360193	935	935	935	935	0
26	20230913	183700	116360193	935	935	935	935	0
27	20230913	183600	116360193	935	935	935	935	0
28	20230913	183500	116360193	935	935	935	935	0
29	20230913	183400	116360193	935	935	935	935	0
30	20230913	183300	116360193	935	935	935	935	0
31	20230913	183200	116360193	935	935	935	935	0
32	20230913	183100	116360193	935	935	935	935	673
33	20230913	183000	116360193	935	935	935	935	0
34	20230913	182900	116360193	935	935	935	935	0
35	20230913	182800	116360193	935	935	935	935	0
36	20230913	182700	116360193	935	935	935	935	0
37	20230913	182600	116360193	935	935	935	935	0
38	20230913	182500	116360193	935	935	935	935	0
39	20230913	182400	116360193	935	935	935	935	0
40	20230913	182300	116360193	935	935	935	935	0
41	20230913	182200	116360193	935	935	935	935	0
42	20230913	182100	116360193	935	935	935	935	0
43	20230913	182000	116360193	935	935	935	935	0
44	20230913	181900	116360193	935	935	935	935	0
45	20230913	181800	116360193	935	935	935	935	0
46	20230913	181700	116360193	935	935	935	935	0
47	20230913	181600	116360193	935	935	935	935	0
48	20230913	181500	116360193	935	935	935	935	0
49	20230913	181400	116360193	935	935	935	935	0
50	20230913	181300	116360193	935	935	935	935	0
51	20230913	181200	116360193	935	935	935	935	0
52	20230913	181100	116360193	935	935	935	935	0
53	20230913	181000	116360193	935	935	935	935	0
54	20230913	180900	116360193	935	935	935	935	0
55	20230913	180800	116360193	935	935	935	935	0
56	20230913	180700	116360193	935	935	935	935	0
57	20230913	180600	116360193	935	935	935	935	0
58	20230913	180500	116360193	935	935	935	935	0
59	20230913	180400	116360193	935	935	935	935	0
60	20230913	180300	116360193	935	935	935	935	0
61	20230913	180200	116360193	935	935	935	935	0
62	20230913	180100	116360193	935	935	935	935	673
63	20230913	180000	116360193	935	935	935	935	0
64	20230913	175900	116360193	935	935	935	935	0
65	20230913	175800	116360193	935	935	935	935	0
66	20230913	175700	116360193	935	935	935	935	0
67	20230913	175600	116360193	935	935	935	935	0
68	20230913	175500	116360193	935	935	935	935	0
69	20230913	175400	116360193	935	935	935	935	0
70	20230913	175300	116360193	935	935	935	935	0
71	20230913	175200	116360193	935	935	935	935	0
72	20230913	175100	116360193	935	935	935	935	0
73	20230913	175000	116360193	935	935	935	935	0
74	20230913	174900	116360193	935	935	935	935	0
75	20230913	174800	116360193	935	935	935	935	0
76	20230913	174700	116360193	935	935	935	935	0
77	20230913	174600	116360193	935	935	935	935	0
78	20230913	174500	116360193	935	935	935	935	0
79	20230913	174400	116360193	935	935	935	935	0
80	20230913	174300	116360193	935	935	935	935	0
81	20230913	174200	116360193	935	935	935	935	0
82	20230913	174100	116360193	935	935	935	935	0
83	20230913	174000	116360193	935	935	935	935	0
84	20230913	173900	116360193	935	935	935	935	0
85	20230913	173800	116360193	935	935	935	935	0
86	20230913	173700	116360193	935	935	935	935	0
87	20230913	173600	116360193	935	935	935	935	0
88	20230913	173500	116360193	935	935	935	935	0
89	20230913	173400	116360193	935	935	935	935	0
90	20230913	173300	116360193	935	935	935	935	0
91	20230913	173200	116360193	935	935	935	935	0
92	20230913	173100	116360193	935	935	935	935	673
93	20230913	173000	116360193	935	935	935	935	0
94	20230913	172900	116360193	935	935	935	935	0
95	20230913	172800	116360193	935	935	935	935	0
96	20230913	172700	116360193	935	935	935	935	0
97	20230913	172600	116360193	935	935	935	935	0
98	20230913	172500	116360193	935	935	935	935	0
99	20230913	172400	116360193	935	935	935	935	0
100	20230913	172300	116360193	935	935	935	935	0
101	20230913	172200	116360193	935	935	935	935	0
102	20230913	172100	116360193	935	935	935	935	0
103	20230913	172000	116360193	935	935	935	935	0
104	20230913	171900	116360193	935	935	935	935	0
105	20230913	171800	116360193	935	935	935	935	0
106	20230913	171700	116360193	935	935	935	935	0
107	20230913	171600	116360193	935	935	935	935	0
108	20230913	171500	116360193	935	935	935	935	0
109	20230913	171400	116360193	935	935	935	935	0
110	20230913	171300	116360193	935	935	935	935	0
111	20230913	171200	116360193	935	935	935	935	0
112	20230913	171100	116360193	935	935	935	935	0
113	20230913	171000	116360193	935	935	935	935	0
114	20230913	170900	116360193	935	935	935	935	0
115	20230913	170800	116360193	935	935	935	935	0
116	20230913	170700	116360193	935	935	935	935	0
117	20230913	170600	116360193	935	935	935	935	0
118	20230913	170500	116360193	935	935	935	935	0
119	20230913	170400	116360193	935	935	935	935	0
120	20230913	170300	116360193	935	935	935	935	0
121	20230913	170200	116360193	935	935	935	935	0
122	20230913	170100	116360193	935	935	935	935	673
123	20230913	170000	116360193	935	935	935	935	0
124	20230913	165900	116360193	935	935	935	935	0
125	20230913	165800	116360193	935	935	935	935	0
126	20230913	165700	116360193	935	935	935	935	0
127	20230913	165600	116360193	935	935	935	935	0
128	20230913	165500	116360193	935	935	935	935	0
129	20230913	165400	116360193	935	935	935	935	0
130	20230913	165300	116360193	935	935	935	935	0
131	20230913	165200	116360193	935	935	935	935	0
132	20230913	165100	116360193	935	935	935	935	0
133	20230913	165000	116360193	935	935	935	935	0
134	20230913	164900	116360193	935	935	935	935	0
135	20230913	164800	116360193	935	935	935	935	0
136	20230913	164700	116360193	935	935	935	935	0
137	20230913	164600	116360193	935	935	935	935	0
138	20230913	164500	116360193	935	935	935	935	0
139	20230913	164400	116360193	935	935	935	935	0
140	20230913	164300	116360193	935	935	935	935	0
141	20230913	164200	116360193	935	935	935	935	0
142	20230913	164100	116360193	935	935	935	935	0
143	20230913	164000	116360193	935	935	935	935	0
144	20230913	163900	116360193	935	935	935	935	0
145	20230913	163800	116360193	935	935	935	935	0
146	20230913	163700	116360193	935	935	935	935	0
147	20230913	163600	116360193	935	935	935	935	0
148	20230913	163500	116360193	935	935	935	935	0
149	20230913	163400	116360193	935	935	935	935	0
150	20230913	163300	116360193	935	935	935	935	0
151	20230913	163200	116360193	935	935	935	935	0
152	20230913	163100	116360193	935	935	935	935	673
153	20230913	163000	116360193	935	935	935	935	0
154	20230913	162900	116360193	935	935	935	935	0
155	20230913	162800	116360193	935	935	935	935	0
156	20230913	162700	116360193	935	935	935	935	0
157	20230913	162600	116360193	935	935	935	935	0
158	20230913	162500	116360193	935	935	935	935	0
159	20230913	162400	116360193	935	935	935	935	0
160	20230913	162300	116360193	935	935	935	935	0
161	20230913	162200	116360193	935	935	935	935	0
162	20230913	162100	116360193	935	935	935	935	0
163	20230913	162000	116360193	935	935	935	935	0
164	20230913	161900	116360193	935	935	935	935	0
165	20230913	161800	116360193	935	935	935	935	0
166	20230913	161700	116360193	935	935	935	935	0
167	20230913	161600	116360193	935	935	935	935	0
168	20230913	161500	116360193	935	935	935	935	0
169	20230913	161400	116360193	935	935	935	935	0
170	20230913	161300	116360193	935	935	935	935	0
171	20230913	161200	116360193	935	935	935	935	0
172	20230913	161100	116360193	935	935	935	935	0
173	20230913	161000	116360193	935	935	935	935	0
174	20230913	160900	116360193	935	935	935	935	0
175	20230913	160800	116360193	935	935	935	935	0
176	20230913	160700	116360193	935	935	935	935	0
177	20230913	160600	116360193	935	935	935	935	0
178	20230913	160500	116360193	935	935	935	935	0
179	20230913	160400	116360193	935	935	935	935	0
180	20230913	160300	116360193	935	935	935	935	0
181	20230913	160200	116360193	935	935	935	935	0
182	20230913	160100	116360193	935	935	935	935	673
183	20230913	160000	116360193	935	935	935	935	0
184	20230913	155900	116360193	935	935	935	935	0
185	20230913	155800	116360193	935	935	935	935	0
186	20230913	155700	116360193	935	935	935	935	0
187	20230913	155600	116360193	935	935	935	935	0
188	20230913	155500	116360193	935	935	935	935	0
189	20230913	155400	116360193	935	935	935	935	0
190	20230913	155300	116360193	935	935	935	935	0
191	20230913	155200	116360193	935	935	935	935	0
192	20230913	155100	116360193	935	935	935	935	0
193	20230913	155000	116360193	935	935	935	935	0
194	20230913	154900	116360193	935	935	935	935	0
195	20230913	154800	116360193	935	935	935	935	0
196	20230913	154700	116360193	935	935	935	935	0
197	20230913	154600	116360193	935	935	935	935	0
198	20230913	154500	116360193	935	935	935	935	0
199	20230913	154400	116360193	935	935	935	935	0
200	20230913	154300	116360193	935	935	935	935	0
201	20230913	154200	116360193	935	935	935	935	0
202	20230913	154100	116360193	935	935	935	935	0
203	20230913	154000	116360193	935	935	935	935	0
204	20230913	153900	116360193	935	935	935	935	0
205	20230913	153800	116360193	935	935	935	935	0
206	20230913	153700	116360193	935	935	935	935	0
207	20230913	153600	116360193	935	935	935	935	0
208	20230913	153500	116360193	935	935	935	935	0
209	20230913	153400	116360193	935	935	935	935	0
210	20230913	153300	116360193	935	935	935	935	0
211	20230913	153200	116360193	935	935	935	935	0
212	20230913	153100	116360193	935	935	935	935	673
213	20230913	153000	116360193	935	935	935	935	673
214	20230913	152900	115730938	933	933	933	933	0
215	20230913	152800	115730938	933	933	933	933	0
216	20230913	152700	115730938	933	933	933	933	0
217	20230913	152600	115730938	933	933	933	933	0
218	20230913	152500	115730938	933	933	933	933	0
219	20230913	152400	115730938	933	933	933	933	0
220	20230913	152300	115730938	933	933	933	933	0
221	20230913	152200	115730938	933	933	933	933	0
222	20230913	152100	115730938	933	933	933	933	0
223	20230913	152000	115730938	933	933	933	933	0
224	20230913	151900	115730938	933	933	933	933	2
225	20230913	151800	115729072	933	933	933	932	6
226	20230913	151700	115723475	933	933	933	932	1636
227	20230913	151600	114198717	933	933	933	933	10
228	20230913	151500	114189387	933	932	933	932	11
229	20230913	151400	114179125	933	933	933	933	2
230	20230913	151300	114177259	932	932	932	932	1866
231	20230913	151200	112438147	933	933	933	933	11
232	20230913	151100	112427884	933	933	933	933	0
233	20230913	151000	112427884	933	933	933	933	1
234	20230913	150900	112426951	932	932	932	932	0
235	20230913	150800	112426951	932	932	932	932	0
236	20230913	150700	112426951	932	933	933	932	12
237	20230913	150600	112415757	933	933	933	933	0
238	20230913	150500	112415757	933	933	933	933	11
239	20230913	150400	112405494	933	933	933	933	40
240	20230913	150300	112368174	933	933	933	933	2100
241	20230913	150200	110408874	933	933	933	933	1059
242	20230913	150100	109420827	932	932	932	932	0
243	20230913	150000	109420827	932	932	932	932	0
244	20230913	145900	109420827	932	932	932	932	0
245	20230913	145800	109420827	932	932	932	932	335
246	20230913	145700	109108607	933	933	933	933	0
247	20230913	145600	109108607	933	933	933	933	0
248	20230913	145500	109108607	933	933	933	933	0
249	20230913	145400	109108607	933	933	933	933	0
250	20230913	145300	109108607	933	933	933	933	1101
251	20230913	145200	108081374	933	933	933	933	150
252	20230913	145100	107941424	932	932	932	932	0
253	20230913	145000	107941424	932	932	932	932	22
254	20230913	144900	107920920	932	932	932	932	0
255	20230913	144800	107920920	932	932	932	932	0
256	20230913	144700	107920920	932	932	932	932	0
257	20230913	144600	107920920	932	932	932	932	0
258	20230913	144500	107920920	932	932	932	932	0
259	20230913	144400	107920920	932	932	932	932	0
260	20230913	144300	107920920	932	932	932	932	850
261	20230913	144200	107128720	933	933	933	933	0
262	20230913	144100	107128720	933	932	933	932	2
263	20230913	144000	107126855	933	933	933	933	100
264	20230913	143900	107033555	933	933	933	933	100
265	20230913	143800	106940255	933	933	933	933	0
266	20230913	143700	106940255	933	933	933	933	0
267	20230913	143600	106940255	933	933	933	933	0
268	20230913	143500	106940255	933	933	933	933	2
269	20230913	143400	106938389	933	933	933	933	2
270	20230913	143300	106936523	933	933	933	933	500
271	20230913	143200	106470023	933	932	933	932	2
272	20230913	143100	106468158	933	933	933	933	1
273	20230913	143000	106467225	930	932	932	930	2751
274	20230913	142900	103908289	933	933	933	933	10
275	20230913	142800	103898959	933	933	933	933	818
276	20230913	142700	103135765	930	930	930	930	0
277	20230913	142600	103135765	930	932	932	930	818
278	20230913	142500	102374954	934	934	934	934	0
279	20230913	142400	102374954	934	934	934	934	0
280	20230913	142300	102374954	934	932	934	930	8630
281	20230913	142200	94339228	933	933	933	933	5
282	20230913	142100	94334563	933	934	934	933	6196
283	20230913	142000	88549019	934	934	934	934	1274
284	20230913	141900	87359103	934	934	934	934	0
285	20230913	141800	87359103	934	934	934	934	5030
286	20230913	141700	82661083	934	934	934	934	25
287	20230913	141600	82637733	934	934	934	934	3
288	20230913	141500	82634931	934	934	934	934	0
289	20230913	141400	82634931	934	934	934	934	14
290	20230913	141300	82621855	934	934	934	934	10
291	20230913	141200	82612515	934	934	934	934	10
292	20230913	141100	82603175	934	933	934	933	47
293	20230913	141000	82559323	934	934	934	934	0
294	20230913	140900	82559323	934	934	934	934	0
295	20230913	140800	82559323	934	934	934	934	2
296	20230913	140700	82557455	934	934	934	934	0
297	20230913	140600	82557455	934	934	934	934	1
298	20230913	140500	82556521	934	934	934	934	9001
299	20230913	140400	74149587	934	934	934	934	0
300	20230913	140300	74149587	934	934	934	934	6998
301	20230913	140200	67613455	934	934	934	934	0
302	20230913	140100	67613455	934	934	934	934	0
303	20230913	140000	67613455	934	934	934	934	0
304	20230913	135900	67613455	934	934	934	934	5
305	20230913	135800	67608785	933	933	933	933	500
306	20230913	135700	67142285	933	933	933	933	0
307	20230913	135600	67142285	933	933	933	933	0
308	20230913	135500	67142285	933	933	933	933	0
309	20230913	135400	67142285	933	933	933	933	181
310	20230913	135300	66973412	933	933	933	933	1340
311	20230913	135200	65723192	934	934	934	934	0
312	20230913	135100	65723192	934	934	934	934	202
313	20230913	135000	65534524	934	934	934	934	818
314	20230913	134900	64770512	934	933	934	933	3259
315	20230913	134800	61729860	934	934	934	934	3
316	20230913	134700	61727058	934	934	934	934	20
317	20230913	134600	61708378	934	934	934	934	0
318	20230913	134500	61708378	934	934	934	934	0
319	20230913	134400	61708378	934	934	934	934	1473
320	20230913	134300	60332596	934	934	934	934	0
321	20230913	134200	60332596	934	934	934	934	1
322	20230913	134100	60331662	934	934	934	934	100
323	20230913	134000	60238262	935	935	935	935	300
324	20230913	133900	59957762	935	935	935	935	0
325	20230913	133800	59957762	935	935	935	935	5
326	20230913	133700	59953087	935	935	935	935	21
327	20230913	133600	59933452	935	935	935	935	40
328	20230913	133500	59896052	935	935	935	935	20
329	20230913	133400	59877352	935	935	935	935	5
330	20230913	133300	59872677	934	934	934	934	0
331	20230913	133200	59872677	934	934	934	934	0
332	20230913	133100	59872677	934	934	934	934	2834
333	20230913	133000	57225721	935	935	935	935	127
334	20230913	132900	57106976	936	936	936	936	0
335	20230913	132800	57106976	936	936	936	936	0
336	20230913	132700	57106976	936	936	936	936	8
337	20230913	132600	57099488	936	936	936	936	10
338	20230913	132500	57090128	936	936	936	936	0
339	20230913	132400	57090128	936	936	936	936	0
340	20230913	132300	57090128	936	936	936	936	0
341	20230913	132200	57090128	936	936	936	936	0
342	20230913	132100	57090128	936	936	936	936	0
343	20230913	132000	57090128	936	936	936	936	0
344	20230913	131900	57090128	936	936	936	936	1
345	20230913	131800	57089192	934	934	934	934	0
346	20230913	131700	57089192	934	934	934	934	0
347	20230913	131600	57089192	934	934	934	934	0
348	20230913	131500	57089192	934	934	934	934	0
349	20230913	131400	57089192	934	934	934	934	0
350	20230913	131300	57089192	934	934	934	934	0
351	20230913	131200	57089192	934	934	934	934	0
352	20230913	131100	57089192	934	934	934	934	0
353	20230913	131000	57089192	934	935	935	934	1283
354	20230913	130900	55890464	936	936	936	936	0
355	20230913	130800	55890464	936	936	936	936	10
356	20230913	130700	55881104	936	936	936	936	0
357	20230913	130600	55881104	936	936	936	936	100
358	20230913	130500	55787504	936	936	936	936	1
359	20230913	130400	55786568	936	936	936	936	0
360	20230913	130300	55786568	936	936	936	936	0
361	20230913	130200	55786568	936	936	936	936	51
362	20230913	130100	55738832	936	936	936	936	21
363	20230913	130000	55719176	936	936	936	936	0
364	20230913	125900	55719176	936	936	936	936	0
365	20230913	125800	55719176	936	936	936	936	0
366	20230913	125700	55719176	936	936	936	936	0
367	20230913	125600	55719176	936	936	936	936	0
368	20230913	125500	55719176	936	936	936	936	0
369	20230913	125400	55719176	936	936	936	936	1
370	20230913	125300	55718240	935	935	935	935	0
371	20230913	125200	55718240	935	935	935	935	1620
372	20230913	125100	54203540	936	936	936	936	1
373	20230913	125000	54202604	935	935	935	935	1
374	20230913	124900	54201669	935	935	935	935	2
375	20230913	124800	54199799	936	936	936	936	300
376	20230913	124700	53918999	936	936	936	935	5240
377	20230913	124600	49014859	937	937	937	937	13
378	20230913	124500	49002678	937	937	937	937	960
379	20230913	124400	48103158	937	937	937	937	440
380	20230913	124300	47690878	937	937	937	937	0
381	20230913	124200	47690878	937	937	937	937	0
382	20230913	124100	47690878	937	936	937	936	380
383	20230913	124000	47334819	937	936	937	936	2
384	20230913	123900	47332946	937	937	937	937	20
385	20230913	123800	47314206	937	936	937	936	470
386	20230913	123700	46874275	936	936	936	936	0
387	20230913	123600	46874275	936	936	936	936	4
388	20230913	123500	46870531	936	936	936	936	0
389	20230913	123400	46870531	936	936	936	936	0
390	20230913	123300	46870531	936	936	936	936	0
391	20230913	123200	46870531	936	936	936	936	0
392	20230913	123100	46870531	936	936	936	936	0
393	20230913	123000	46870531	936	936	936	936	732
394	20230913	122900	46185379	936	936	936	936	5
395	20230913	122800	46180699	936	936	936	936	1
396	20230913	122700	46179763	935	935	935	935	1
397	20230913	122600	46178828	935	935	935	935	0
398	20230913	122500	46178828	935	935	935	935	0
399	20230913	122400	46178828	935	935	935	935	0
400	20230913	122300	46178828	935	935	935	935	0
401	20230913	122200	46178828	935	935	935	935	0
402	20230913	122100	46178828	935	935	935	935	0
403	20230913	122000	46178828	935	935	935	935	0
404	20230913	121900	46178828	935	935	935	935	672
405	20230913	121800	45550508	937	936	937	936	818
406	20230913	121700	44784561	935	935	935	935	1894
407	20230913	121600	43013671	936	936	936	936	0
408	20230913	121500	43013671	936	936	936	936	0
409	20230913	121400	43013671	936	936	936	936	10
410	20230913	121300	43004311	936	936	936	936	4
411	20230913	121200	43000567	936	935	936	935	2
412	20230913	121100	42998696	936	936	936	936	0
413	20230913	121000	42998696	936	935	936	935	321
414	20230913	120900	42698242	936	936	936	936	1
415	20230913	120800	42697306	935	935	935	935	1
416	20230913	120700	42696371	936	936	936	936	0
417	20230913	120600	42696371	936	936	936	936	1015
418	20230913	120500	41746331	935	935	935	935	1
419	20230913	120400	41745396	936	936	936	936	1
420	20230913	120300	41744460	935	936	936	935	2
421	20230913	120200	41742589	936	936	936	936	2
422	20230913	120100	41740717	936	936	936	936	0
423	20230913	120000	41740717	936	936	936	936	0
424	20230913	115900	41740717	936	936	936	936	1063
425	20230913	115800	40745749	936	936	936	936	0
426	20230913	115700	40745749	936	936	936	936	1
427	20230913	115600	40744813	937	937	937	937	0
428	20230913	115500	40744813	937	937	937	937	0
429	20230913	115400	40744813	937	937	937	937	0
430	20230913	115300	40744813	937	937	937	937	0
431	20230913	115200	40744813	937	937	937	937	0
432	20230913	115100	40744813	937	937	937	937	0
433	20230913	115000	40744813	937	937	937	937	1000
434	20230913	114900	39807813	937	937	937	937	0
435	20230913	114800	39807813	937	937	937	937	1
436	20230913	114700	39806876	937	937	937	937	0
437	20230913	114600	39806876	937	937	937	937	0
438	20230913	114500	39806876	937	937	937	937	0
439	20230913	114400	39806876	937	937	937	935	2410
440	20230913	114300	37549440	937	937	937	937	0
441	20230913	114200	37549440	937	937	937	937	1
442	20230913	114100	37548503	936	936	936	936	12
443	20230913	114000	37537271	937	937	937	937	0
444	20230913	113900	37537271	937	937	937	937	0
445	20230913	113800	37537271	937	937	937	937	1
446	20230913	113700	37536334	937	937	937	937	1
447	20230913	113600	37535397	937	937	937	937	0
448	20230913	113500	37535397	937	937	937	937	0
449	20230913	113400	37535397	937	937	937	937	1
450	20230913	113300	37534460	935	935	935	935	564
451	20230913	113200	37007120	935	935	935	935	0
452	20230913	113100	37007120	935	935	935	935	0
453	20230913	113000	37007120	935	935	935	935	0
454	20230913	112900	37007120	935	936	936	935	141
455	20230913	112800	36875221	937	937	937	937	0
456	20230913	112700	36875221	937	937	937	937	0
457	20230913	112600	36875221	937	937	937	937	1
458	20230913	112500	36874284	936	936	936	936	0
459	20230913	112400	36874284	936	936	936	936	0
460	20230913	112300	36874284	936	936	936	936	0
461	20230913	112200	36874284	936	936	936	936	0
462	20230913	112100	36874284	936	936	936	936	1
463	20230913	112000	36873348	936	936	936	936	1
464	20230913	111900	36872412	936	936	936	936	0
465	20230913	111800	36872412	936	936	936	936	0
466	20230913	111700	36872412	936	936	936	936	0
467	20230913	111600	36872412	936	936	936	936	2345
468	20230913	111500	34677492	937	937	937	937	3
469	20230913	111400	34674681	937	937	937	937	102
470	20230913	111300	34579107	937	937	937	937	16
471	20230913	111200	34564115	937	937	937	937	0
472	20230913	111100	34564115	937	937	937	937	14
473	20230913	111000	34550997	937	937	937	937	2
474	20230913	110900	34549123	937	937	937	937	50
475	20230913	110800	34502273	937	937	937	937	0
476	20230913	110700	34502273	937	937	937	937	0
477	20230913	110600	34502273	937	937	937	937	0
478	20230913	110500	34502273	937	937	937	937	2588
479	20230913	110400	32077317	937	938	938	937	2433
480	20230913	110300	29796218	941	941	941	941	0
481	20230913	110200	29796218	941	941	941	941	62
482	20230913	110100	29737876	941	941	941	941	1
483	20230913	110000	29736935	938	938	938	938	0
484	20230913	105900	29736935	938	938	938	938	0
485	20230913	105800	29736935	938	938	938	938	0
486	20230913	105700	29736935	938	938	938	938	329
487	20230913	105600	29428333	938	938	938	938	0
488	20230913	105500	29428333	938	938	938	938	611
489	20230913	105400	28855215	938	938	938	938	200
490	20230913	105300	28667615	938	938	938	938	0
491	20230913	105200	28667615	938	938	938	938	0
492	20230913	105100	28667615	938	938	938	938	0
493	20230913	105000	28667615	938	938	938	938	0
494	20230913	104900	28667615	938	938	938	938	0
495	20230913	104800	28667615	938	939	939	938	3139
496	20230913	104700	25723089	941	941	941	941	0
497	20230913	104600	25723089	941	941	941	941	0
498	20230913	104500	25723089	941	941	941	941	0
499	20230913	104400	25723089	941	941	941	941	0
500	20230913	104300	25723089	941	941	941	941	11
501	20230913	104200	25712738	941	941	941	941	2
502	20230913	104100	25710856	939	939	939	939	0
503	20230913	104000	25710856	939	940	940	939	10646
504	20230913	103900	15714019	940	940	940	940	0
505	20230913	103800	15714019	940	940	940	940	0
506	20230913	103700	15714019	940	940	940	940	0
507	20230913	103600	15714019	940	940	940	940	0
508	20230913	103500	15714019	940	940	940	940	0
509	20230913	103400	15714019	940	940	940	940	423
510	20230913	103300	15316399	941	941	941	941	20
511	20230913	103200	15297579	940	940	940	940	111
512	20230913	103100	15193239	940	940	940	940	0
513	20230913	103000	15193239	940	940	940	940	0
514	20230913	102900	15193239	940	940	940	940	0
515	20230913	102800	15193239	940	940	940	940	0
516	20230913	102700	15193239	940	940	940	940	101
517	20230913	102600	15098299	940	941	941	940	951
518	20230913	102500	14204329	941	941	941	941	0
519	20230913	102400	14204329	941	941	941	941	0
520	20230913	102300	14204329	941	941	941	941	0
521	20230913	102200	14204329	941	941	941	941	1000
522	20230913	102100	13263329	940	940	940	940	0
523	20230913	102000	13263329	940	940	940	940	2
524	20230913	101900	13261449	939	939	939	939	0
525	20230913	101800	13261449	939	939	939	939	0
526	20230913	101700	13261449	939	939	939	939	0
527	20230913	101600	13261449	939	940	940	939	1000
528	20230913	101500	12321586	940	940	940	940	0
529	20230913	101400	12321586	940	940	940	940	0
530	20230913	101300	12321586	940	940	940	940	0
531	20230913	101200	12321586	940	940	940	940	0
532	20230913	101100	12321586	940	940	940	940	0
533	20230913	101000	12321586	940	941	941	940	6288
534	20230913	100900	6410544	941	941	941	941	0
535	20230913	100800	6410544	941	941	941	941	0
536	20230913	100700	6410544	941	942	942	941	350
537	20230913	100600	6080944	942	942	942	942	0
538	20230913	100500	6080944	942	942	942	942	0
539	20230913	100400	6080944	942	942	942	942	0
540	20230913	100300	6080944	942	942	942	942	0
541	20230913	100200	6080944	942	942	942	942	0
542	20230913	100100	6080944	942	942	942	942	0
543	20230913	100000	6080944	942	942	942	942	0
544	20230913	095900	6080944	942	942	942	942	9
545	20230913	095800	6072466	942	943	943	942	9
546	20230913	095700	6063986	943	943	943	943	50
547	20230913	095600	6016836	943	943	943	943	0
548	20230913	095500	6016836	943	943	943	943	276
549	20230913	095400	5756568	944	944	944	944	0
550	20230913	095300	5756568	944	944	944	944	0
551	20230913	095200	5756568	944	944	944	944	0
552	20230913	095100	5756568	944	944	944	944	0
553	20230913	095000	5756568	944	944	944	944	0
554	20230913	094900	5756568	944	944	944	944	0
555	20230913	094800	5756568	944	944	944	944	0
556	20230913	094700	5756568	944	944	944	944	0
557	20230913	094600	5756568	944	944	944	944	0
558	20230913	094500	5756568	944	944	944	944	0
559	20230913	094400	5756568	944	944	944	944	0
560	20230913	094300	5756568	944	944	944	944	0
561	20230913	094200	5756568	944	944	944	944	0
562	20230913	094100	5756568	944	944	944	944	0
563	20230913	094000	5756568	944	944	944	944	20
564	20230913	093900	5737688	944	944	944	944	10
565	20230913	093800	5728248	944	944	944	942	712
566	20230913	093700	5057522	944	944	944	944	20
567	20230913	093600	5038642	945	945	945	945	1
568	20230913	093500	5037697	945	945	945	945	21
569	20230913	093400	5017852	943	943	943	943	49
570	20230913	093300	4971645	943	943	943	943	37
571	20230913	093200	4936754	943	943	943	942	277
572	20230913	093100	4675817	943	943	943	943	17
573	20230913	093000	4659786	943	944	944	943	426
574	20230913	092900	4257645	944	944	944	944	0
575	20230913	092800	4257645	944	944	944	944	1
576	20230913	092700	4256701	942	942	942	942	0
577	20230913	092600	4256701	942	942	942	942	0
578	20230913	092500	4256701	942	942	942	942	211
579	20230913	092400	4057939	942	942	942	942	530
580	20230913	092300	3558679	942	942	942	942	0
581	20230913	092200	3558679	942	942	942	942	1
582	20230913	092100	3557737	942	941	942	941	222
583	20230913	092000	3348824	942	942	942	942	41
584	20230913	091900	3310202	942	942	942	942	0
585	20230913	091800	3310202	942	942	942	942	1
586	20230913	091700	3309260	942	942	942	942	7
587	20230913	091600	3302666	942	942	942	942	0
588	20230913	091500	3302666	942	942	942	942	0
589	20230913	091400	3302666	942	942	942	942	2000
590	20230913	091300	1418666	942	942	942	942	1
591	20230913	091200	1417724	940	940	940	940	1
592	20230913	091100	1416784	940	941	941	940	1057
593	20230913	091000	423195	941	941	941	941	101
594	20230913	090900	328154	942	942	942	942	0
595	20230913	090800	328154	942	942	942	942	0
596	20230913	090700	328154	942	942	942	942	44
597	20230913	090600	286706	942	942	942	942	0
598	20230913	090500	286706	942	942	942	942	0
599	20230913	090400	286706	942	942	942	942	2
600	20230913	090300	284822	942	942	942	942	0
601	20230913	090200	284822	942	942	942	942	0
602	20230913	090100	284822	942	942	942	942	1
603	20230913	090000	283880	940	940	940	940	302