KissMeData/025750/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	190000	84582661	937	937	937	937	3399
3	20230914	185900	84582661	937	937	937	937	0
4	20230914	185800	84582661	937	937	937	937	0
5	20230914	185700	84582661	937	937	937	937	0
6	20230914	185600	84582661	937	937	937	937	0
7	20230914	185500	84582661	937	937	937	937	0
8	20230914	185400	84582661	937	937	937	937	0
9	20230914	185300	84582661	937	937	937	937	0
10	20230914	185200	84582661	937	937	937	937	0
11	20230914	185100	84582661	937	937	937	937	0
12	20230914	185000	84582661	937	937	937	937	0
13	20230914	184900	84582661	937	937	937	937	0
14	20230914	184800	84582661	937	937	937	937	0
15	20230914	184700	84582661	937	937	937	937	0
16	20230914	184600	84582661	937	937	937	937	0
17	20230914	184500	84582661	937	937	937	937	0
18	20230914	184400	84582661	937	937	937	937	0
19	20230914	184300	84582661	937	937	937	937	0
20	20230914	184200	84582661	937	937	937	937	0
21	20230914	184100	84582661	937	937	937	937	0
22	20230914	184000	84582661	937	937	937	937	0
23	20230914	183900	84582661	937	937	937	937	0
24	20230914	183800	84582661	937	937	937	937	0
25	20230914	183700	84582661	937	937	937	937	0
26	20230914	183600	84582661	937	937	937	937	0
27	20230914	183500	84582661	937	937	937	937	0
28	20230914	183400	84582661	937	937	937	937	0
29	20230914	183300	84582661	937	937	937	937	0
30	20230914	183200	84582661	937	937	937	937	0
31	20230914	183100	84582661	937	937	937	937	0
32	20230914	183000	84582661	937	937	937	937	3399
33	20230914	182900	84582661	937	937	937	937	0
34	20230914	182800	84582661	937	937	937	937	0
35	20230914	182700	84582661	937	937	937	937	0
36	20230914	182600	84582661	937	937	937	937	0
37	20230914	182500	84582661	937	937	937	937	0
38	20230914	182400	84582661	937	937	937	937	0
39	20230914	182300	84582661	937	937	937	937	0
40	20230914	182200	84582661	937	937	937	937	0
41	20230914	182100	84582661	937	937	937	937	0
42	20230914	182000	84582661	937	937	937	937	0
43	20230914	181900	84582661	937	937	937	937	0
44	20230914	181800	84582661	937	937	937	937	0
45	20230914	181700	84582661	937	937	937	937	0
46	20230914	181600	84582661	937	937	937	937	0
47	20230914	181500	84582661	937	937	937	937	0
48	20230914	181400	84582661	937	937	937	937	0
49	20230914	181300	84582661	937	937	937	937	0
50	20230914	181200	84582661	937	937	937	937	0
51	20230914	181100	84582661	937	937	937	937	0
52	20230914	181000	84582661	937	937	937	937	0
53	20230914	180900	84582661	937	937	937	937	0
54	20230914	180800	84582661	937	937	937	937	0
55	20230914	180700	84582661	937	937	937	937	0
56	20230914	180600	84582661	937	937	937	937	0
57	20230914	180500	84582661	937	937	937	937	0
58	20230914	180400	84582661	937	937	937	937	0
59	20230914	180300	84582661	937	937	937	937	0
60	20230914	180200	84582661	937	937	937	937	0
61	20230914	180100	84582661	937	937	937	937	0
62	20230914	180000	84582661	937	937	937	937	3399
63	20230914	175900	84582661	937	937	937	937	0
64	20230914	175800	84582661	937	937	937	937	0
65	20230914	175700	84582661	937	937	937	937	0
66	20230914	175600	84582661	937	937	937	937	0
67	20230914	175500	84582661	937	937	937	937	0
68	20230914	175400	84582661	937	937	937	937	0
69	20230914	175300	84582661	937	937	937	937	0
70	20230914	175200	84582661	937	937	937	937	0
71	20230914	175100	84582661	937	937	937	937	0
72	20230914	175000	84582661	937	937	937	937	0
73	20230914	174900	84582661	937	937	937	937	0
74	20230914	174800	84582661	937	937	937	937	0
75	20230914	174700	84582661	937	937	937	937	0
76	20230914	174600	84582661	937	937	937	937	0
77	20230914	174500	84582661	937	937	937	937	0
78	20230914	174400	84582661	937	937	937	937	0
79	20230914	174300	84582661	937	937	937	937	0
80	20230914	174200	84582661	937	937	937	937	0
81	20230914	174100	84582661	937	937	937	937	0
82	20230914	174000	84582661	937	937	937	937	0
83	20230914	173900	84582661	937	937	937	937	0
84	20230914	173800	84582661	937	937	937	937	0
85	20230914	173700	84582661	937	937	937	937	0
86	20230914	173600	84582661	937	937	937	937	0
87	20230914	173500	84582661	937	937	937	937	0
88	20230914	173400	84582661	937	937	937	937	0
89	20230914	173300	84582661	937	937	937	937	0
90	20230914	173200	84582661	937	937	937	937	0
91	20230914	173100	84582661	937	937	937	937	0
92	20230914	173000	84582661	937	937	937	937	3399
93	20230914	172900	84582661	937	937	937	937	0
94	20230914	172800	84582661	937	937	937	937	0
95	20230914	172700	84582661	937	937	937	937	0
96	20230914	172600	84582661	937	937	937	937	0
97	20230914	172500	84582661	937	937	937	937	0
98	20230914	172400	84582661	937	937	937	937	0
99	20230914	172300	84582661	937	937	937	937	0
100	20230914	172200	84582661	937	937	937	937	0
101	20230914	172100	84582661	937	937	937	937	0
102	20230914	172000	84582661	937	937	937	937	0
103	20230914	171900	84582661	937	937	937	937	0
104	20230914	171800	84582661	937	937	937	937	0
105	20230914	171700	84582661	937	937	937	937	0
106	20230914	171600	84582661	937	937	937	937	0
107	20230914	171500	84582661	937	937	937	937	0
108	20230914	171400	84582661	937	937	937	937	0
109	20230914	171300	84582661	937	937	937	937	0
110	20230914	171200	84582661	937	937	937	937	0
111	20230914	171100	84582661	937	937	937	937	0
112	20230914	171000	84582661	937	937	937	937	0
113	20230914	170900	84582661	937	937	937	937	0
114	20230914	170800	84582661	937	937	937	937	0
115	20230914	170700	84582661	937	937	937	937	0
116	20230914	170600	84582661	937	937	937	937	0
117	20230914	170500	84582661	937	937	937	937	0
118	20230914	170400	84582661	937	937	937	937	0
119	20230914	170300	84582661	937	937	937	937	0
120	20230914	170200	84582661	937	937	937	937	0
121	20230914	170100	84582661	937	937	937	937	0
122	20230914	170000	84582661	937	937	937	937	3399
123	20230914	165900	84582661	937	937	937	937	0
124	20230914	165800	84582661	937	937	937	937	0
125	20230914	165700	84582661	937	937	937	937	0
126	20230914	165600	84582661	937	937	937	937	0
127	20230914	165500	84582661	937	937	937	937	0
128	20230914	165400	84582661	937	937	937	937	0
129	20230914	165300	84582661	937	937	937	937	0
130	20230914	165200	84582661	937	937	937	937	0
131	20230914	165100	84582661	937	937	937	937	0
132	20230914	165000	84582661	937	937	937	937	0
133	20230914	164900	84582661	937	937	937	937	0
134	20230914	164800	84582661	937	937	937	937	0
135	20230914	164700	84582661	937	937	937	937	0
136	20230914	164600	84582661	937	937	937	937	0
137	20230914	164500	84582661	937	937	937	937	0
138	20230914	164400	84582661	937	937	937	937	0
139	20230914	164300	84582661	937	937	937	937	0
140	20230914	164200	84582661	937	937	937	937	0
141	20230914	164100	84582661	937	937	937	937	0
142	20230914	164000	84582661	937	937	937	937	0
143	20230914	163900	84582661	937	937	937	937	0
144	20230914	163800	84582661	937	937	937	937	0
145	20230914	163700	84582661	937	937	937	937	0
146	20230914	163600	84582661	937	937	937	937	0
147	20230914	163500	84582661	937	937	937	937	0
148	20230914	163400	84582661	937	937	937	937	0
149	20230914	163300	84582661	937	937	937	937	0
150	20230914	163200	84582661	937	937	937	937	0
151	20230914	163100	84582661	937	937	937	937	0
152	20230914	163000	84582661	937	937	937	937	3399
153	20230914	162900	84582661	937	937	937	937	0
154	20230914	162800	84582661	937	937	937	937	0
155	20230914	162700	84582661	937	937	937	937	0
156	20230914	162600	84582661	937	937	937	937	0
157	20230914	162500	84582661	937	937	937	937	0
158	20230914	162400	84582661	937	937	937	937	0
159	20230914	162300	84582661	937	937	937	937	0
160	20230914	162200	84582661	937	937	937	937	0
161	20230914	162100	84582661	937	937	937	937	0
162	20230914	162000	84582661	937	937	937	937	0
163	20230914	161900	84582661	937	937	937	937	0
164	20230914	161800	84582661	937	937	937	937	0
165	20230914	161700	84582661	937	937	937	937	0
166	20230914	161600	84582661	937	937	937	937	0
167	20230914	161500	84582661	937	937	937	937	0
168	20230914	161400	84582661	937	937	937	937	0
169	20230914	161300	84582661	937	937	937	937	0
170	20230914	161200	84582661	937	937	937	937	0
171	20230914	161100	84582661	937	937	937	937	0
172	20230914	161000	84582661	937	937	937	937	0
173	20230914	160900	84582661	937	937	937	937	0
174	20230914	160800	84582661	937	937	937	937	0
175	20230914	160700	84582661	937	937	937	937	0
176	20230914	160600	84582661	937	937	937	937	0
177	20230914	160500	84582661	937	937	937	937	0
178	20230914	160400	84582661	937	937	937	937	0
179	20230914	160300	84582661	937	937	937	937	0
180	20230914	160200	84582661	937	937	937	937	0
181	20230914	160100	84582661	937	937	937	937	0
182	20230914	160000	84582661	937	937	937	937	3399
183	20230914	155900	84582661	937	937	937	937	0
184	20230914	155800	84582661	937	937	937	937	0
185	20230914	155700	84582661	937	937	937	937	0
186	20230914	155600	84582661	937	937	937	937	0
187	20230914	155500	84582661	937	937	937	937	0
188	20230914	155400	84582661	937	937	937	937	0
189	20230914	155300	84582661	937	937	937	937	0
190	20230914	155200	84582661	937	937	937	937	0
191	20230914	155100	84582661	937	937	937	937	0
192	20230914	155000	84582661	937	937	937	937	0
193	20230914	154900	84582661	937	937	937	937	0
194	20230914	154800	84582661	937	937	937	937	0
195	20230914	154700	84582661	937	937	937	937	0
196	20230914	154600	84582661	937	937	937	937	0
197	20230914	154500	84582661	937	937	937	937	0
198	20230914	154400	84582661	937	937	937	937	0
199	20230914	154300	84582661	937	937	937	937	0
200	20230914	154200	84582661	937	937	937	937	0
201	20230914	154100	84582661	937	937	937	937	0
202	20230914	154000	84582661	937	937	937	937	0
203	20230914	153900	84582661	937	937	937	937	0
204	20230914	153800	84582661	937	937	937	937	0
205	20230914	153700	84582661	937	937	937	937	0
206	20230914	153600	84582661	937	937	937	937	0
207	20230914	153500	84582661	937	937	937	937	0
208	20230914	153400	84582661	937	937	937	937	0
209	20230914	153300	84582661	937	937	937	937	0
210	20230914	153200	84582661	937	937	937	937	0
211	20230914	153100	84582661	937	937	937	937	0
212	20230914	153000	84582661	937	937	937	937	6798
213	20230914	152900	81397798	937	937	937	937	0
214	20230914	152800	81397798	937	937	937	937	0
215	20230914	152700	81397798	937	937	937	937	0
216	20230914	152600	81397798	937	937	937	937	0
217	20230914	152500	81397798	937	937	937	937	0
218	20230914	152400	81397798	937	937	937	937	0
219	20230914	152300	81397798	937	937	937	937	0
220	20230914	152200	81397798	937	937	937	937	0
221	20230914	152100	81397798	937	937	937	937	0
222	20230914	152000	81397798	937	937	937	937	0
223	20230914	151900	81397798	937	937	937	934	391
224	20230914	151800	81032395	937	935	937	934	1302
225	20230914	151700	79813341	934	935	935	934	420
226	20230914	151600	79421041	935	935	935	935	33
227	20230914	151500	79390186	934	934	936	934	541
228	20230914	151400	78884882	936	936	936	936	44
229	20230914	151300	78843698	934	935	935	934	2235
230	20230914	151200	76755126	936	936	936	936	1
231	20230914	151100	76754190	936	936	936	936	0
232	20230914	151000	76754190	936	936	936	936	0
233	20230914	150900	76754190	936	936	936	936	0
234	20230914	150800	76754190	936	936	936	936	0
235	20230914	150700	76754190	936	936	936	936	30
236	20230914	150600	76726110	936	936	936	936	0
237	20230914	150500	76726110	936	936	936	936	1
238	20230914	150400	76725174	936	936	936	936	1
239	20230914	150300	76724238	935	935	935	935	0
240	20230914	150200	76724238	935	935	935	935	53
241	20230914	150100	76674683	935	935	935	935	10
242	20230914	150000	76665333	935	935	935	935	42
243	20230914	145900	76626063	935	935	935	935	59
244	20230914	145800	76570898	935	935	935	935	10
245	20230914	145700	76561548	935	935	935	935	12
246	20230914	145600	76550328	935	935	935	935	5
247	20230914	145500	76545653	935	935	935	935	9
248	20230914	145400	76537238	934	935	935	934	15
249	20230914	145300	76523223	935	935	935	935	5
250	20230914	145200	76518548	934	935	935	934	10
251	20230914	145100	76509199	935	935	935	935	5
252	20230914	145000	76504524	935	935	935	935	5
253	20230914	144900	76499849	935	935	935	935	5
254	20230914	144800	76495174	935	935	935	935	9
255	20230914	144700	76486759	935	935	935	935	666
256	20230914	144600	75864049	935	935	935	935	0
257	20230914	144500	75864049	935	935	935	935	0
258	20230914	144400	75864049	935	935	935	935	0
259	20230914	144300	75864049	935	935	935	935	1
260	20230914	144200	75863114	935	935	935	935	0
261	20230914	144100	75863114	935	935	935	935	0
262	20230914	144000	75863114	935	935	935	935	30
263	20230914	143900	75835064	935	935	935	935	0
264	20230914	143800	75835064	935	935	935	935	2
265	20230914	143700	75833194	936	936	936	936	0
266	20230914	143600	75833194	936	936	936	936	0
267	20230914	143500	75833194	936	936	936	936	1
268	20230914	143400	75832258	936	936	936	936	0
269	20230914	143300	75832258	936	936	936	936	5
270	20230914	143200	75827578	936	936	936	936	268
271	20230914	143100	75576730	936	936	936	936	359
272	20230914	143000	75240706	936	936	936	936	642
273	20230914	142900	74639794	936	936	936	936	1000
274	20230914	142800	73703794	936	936	936	936	1
275	20230914	142700	73702858	936	936	936	936	0
276	20230914	142600	73702858	936	936	936	936	0
277	20230914	142500	73702858	936	936	936	936	0
278	20230914	142400	73702858	936	936	936	936	0
279	20230914	142300	73702858	936	936	936	936	0
280	20230914	142200	73702858	936	936	936	936	0
281	20230914	142100	73702858	936	936	936	936	0
282	20230914	142000	73702858	936	936	936	936	0
283	20230914	141900	73702858	936	936	936	936	50
284	20230914	141800	73656058	937	937	937	937	0
285	20230914	141700	73656058	937	937	937	937	0
286	20230914	141600	73656058	937	937	937	937	0
287	20230914	141500	73656058	937	937	937	937	1
288	20230914	141400	73655121	936	936	936	936	2000
289	20230914	141300	71783121	936	936	936	936	300
290	20230914	141200	71502321	937	937	937	937	0
291	20230914	141100	71502321	937	936	937	936	7812
292	20230914	141000	64190288	936	935	936	934	3442
293	20230914	140900	60974162	935	935	935	935	0
294	20230914	140800	60974162	935	936	936	935	3011
295	20230914	140700	58158866	936	936	936	936	0
296	20230914	140600	58158866	936	936	936	936	0
297	20230914	140500	58158866	936	936	936	936	0
298	20230914	140400	58158866	936	936	936	936	0
299	20230914	140300	58158866	936	936	936	936	0
300	20230914	140200	58158866	936	936	936	936	1000
301	20230914	140100	57222866	936	936	936	936	100
302	20230914	140000	57129266	935	935	935	935	0
303	20230914	135900	57129266	935	935	935	935	0
304	20230914	135800	57129266	935	935	935	935	0
305	20230914	135700	57129266	935	935	935	935	482
306	20230914	135600	56678596	936	936	936	936	0
307	20230914	135500	56678596	936	936	936	936	0
308	20230914	135400	56678596	936	936	936	936	0
309	20230914	135300	56678596	936	936	936	936	2347
310	20230914	135200	54481804	937	936	937	936	51
311	20230914	135100	54434067	937	937	937	937	1004
312	20230914	135000	53493319	937	937	937	937	0
313	20230914	134900	53493319	937	937	937	937	0
314	20230914	134800	53493319	937	937	937	937	0
315	20230914	134700	53493319	937	937	937	937	0
316	20230914	134600	53493319	937	937	937	937	0
317	20230914	134500	53493319	937	937	937	937	0
318	20230914	134400	53493319	937	937	937	937	1000
319	20230914	134300	52556319	937	937	937	937	2875
320	20230914	134200	49862444	937	937	937	937	1
321	20230914	134100	49861507	937	937	937	937	3460
322	20230914	134000	46619487	937	937	937	937	0
323	20230914	133900	46619487	937	937	937	937	1
324	20230914	133800	46618550	936	936	936	936	0
325	20230914	133700	46618550	936	936	936	936	104
326	20230914	133600	46521206	936	936	936	936	1
327	20230914	133500	46520270	937	937	937	937	0
328	20230914	133400	46520270	937	937	937	937	1
329	20230914	133300	46519333	937	937	937	937	0
330	20230914	133200	46519333	937	936	937	936	161
331	20230914	133100	46368636	936	936	936	936	1500
332	20230914	133000	44964636	935	935	935	935	0
333	20230914	132900	44964636	935	935	935	935	227
334	20230914	132800	44752391	935	935	935	935	0
335	20230914	132700	44752391	935	935	935	935	1
336	20230914	132600	44751456	935	936	936	935	550
337	20230914	132500	44236706	935	935	935	935	0
338	20230914	132400	44236706	935	935	935	935	0
339	20230914	132300	44236706	935	935	935	935	0
340	20230914	132200	44236706	935	935	935	935	0
341	20230914	132100	44236706	935	935	935	935	0
342	20230914	132000	44236706	935	935	935	935	0
343	20230914	131900	44236706	935	935	935	935	0
344	20230914	131800	44236706	935	935	935	935	28
345	20230914	131700	44210526	935	935	935	935	0
346	20230914	131600	44210526	935	935	935	935	0
347	20230914	131500	44210526	935	935	935	935	0
348	20230914	131400	44210526	935	935	935	935	57
349	20230914	131300	44157231	936	936	936	936	0
350	20230914	131200	44157231	936	936	936	936	0
351	20230914	131100	44157231	936	936	936	936	0
352	20230914	131000	44157231	936	936	936	936	0
353	20230914	130900	44157231	936	936	936	936	0
354	20230914	130800	44157231	936	935	936	935	2
355	20230914	130700	44155360	936	936	936	936	0
356	20230914	130600	44155360	936	936	936	936	0
357	20230914	130500	44155360	936	936	936	936	0
358	20230914	130400	44155360	936	936	936	936	0
359	20230914	130300	44155360	936	936	936	936	0
360	20230914	130200	44155360	936	936	936	936	0
361	20230914	130100	44155360	936	936	936	936	0
362	20230914	130000	44155360	936	936	936	936	0
363	20230914	125900	44155360	936	936	936	936	0
364	20230914	125800	44155360	936	936	936	936	0
365	20230914	125700	44155360	936	936	936	936	0
366	20230914	125600	44155360	936	936	936	936	0
367	20230914	125500	44155360	936	936	936	936	0
368	20230914	125400	44155360	936	936	936	936	0
369	20230914	125300	44155360	936	936	936	936	1010
370	20230914	125200	43210000	936	936	936	936	10
371	20230914	125100	43200640	936	936	936	936	0
372	20230914	125000	43200640	936	936	936	936	0
373	20230914	124900	43200640	936	936	936	936	0
374	20230914	124800	43200640	936	936	936	936	0
375	20230914	124700	43200640	936	936	936	936	0
376	20230914	124600	43200640	936	936	936	936	494
377	20230914	124500	42738256	936	936	936	936	1
378	20230914	124400	42737320	935	935	935	935	0
379	20230914	124300	42737320	935	935	935	935	0
380	20230914	124200	42737320	935	934	935	934	3989
381	20230914	124100	39008594	934	934	934	934	9
382	20230914	124000	39000188	934	934	934	934	0
383	20230914	123900	39000188	934	934	934	934	10
384	20230914	123800	38990848	934	933	934	933	593
385	20230914	123700	38437076	934	934	934	934	0
386	20230914	123600	38437076	934	934	934	934	0
387	20230914	123500	38437076	934	934	934	934	11595
388	20230914	123400	27607346	935	935	935	935	1
389	20230914	123300	27606411	935	935	935	935	0
390	20230914	123200	27606411	935	935	935	935	0
391	20230914	123100	27606411	935	935	935	935	0
392	20230914	123000	27606411	935	935	935	935	0
393	20230914	122900	27606411	935	937	937	935	5
394	20230914	122800	27601728	937	937	937	937	1
395	20230914	122700	27600791	934	934	934	934	0
396	20230914	122600	27600791	934	935	935	934	815
397	20230914	122500	26839580	935	935	935	935	0
398	20230914	122400	26839580	935	936	936	935	4244
399	20230914	122300	22871186	937	937	937	937	0
400	20230914	122200	22871186	937	937	937	937	11
401	20230914	122100	22860879	937	937	937	937	1
402	20230914	122000	22859942	938	938	938	938	0
403	20230914	121900	22859942	938	938	938	938	0
404	20230914	121800	22859942	938	938	938	938	0
405	20230914	121700	22859942	938	938	938	938	0
406	20230914	121600	22859942	938	938	938	938	0
407	20230914	121500	22859942	938	938	938	938	0
408	20230914	121400	22859942	938	938	938	938	0
409	20230914	121300	22859942	938	938	938	938	0
410	20230914	121200	22859942	938	938	938	938	0
411	20230914	121100	22859942	938	938	938	938	0
412	20230914	121000	22859942	938	938	938	938	0
413	20230914	120900	22859942	938	938	938	938	0
414	20230914	120800	22859942	938	938	938	938	0
415	20230914	120700	22859942	938	938	938	938	0
416	20230914	120600	22859942	938	938	938	938	0
417	20230914	120500	22859942	938	938	938	938	0
418	20230914	120400	22859942	938	938	938	938	0
419	20230914	120300	22859942	938	937	938	936	506
420	20230914	120200	22385992	938	938	938	938	0
421	20230914	120100	22385992	938	938	938	938	0
422	20230914	120000	22385992	938	938	938	938	0
423	20230914	115900	22385992	938	938	938	938	0
424	20230914	115800	22385992	938	938	938	938	0
425	20230914	115700	22385992	938	938	938	938	0
426	20230914	115600	22385992	938	938	938	938	1200
427	20230914	115500	21260392	939	939	939	939	1
428	20230914	115400	21259453	938	938	938	938	0
429	20230914	115300	21259453	938	938	938	938	0
430	20230914	115200	21259453	938	938	938	938	1
431	20230914	115100	21258515	939	939	939	939	1
432	20230914	115000	21257576	939	939	939	939	0
433	20230914	114900	21257576	939	939	939	939	0
434	20230914	114800	21257576	939	939	939	939	0
435	20230914	114700	21257576	939	939	939	939	0
436	20230914	114600	21257576	939	939	939	939	0
437	20230914	114500	21257576	939	939	939	939	0
438	20230914	114400	21257576	939	939	939	939	1
439	20230914	114300	21256637	939	939	939	939	0
440	20230914	114200	21256637	939	939	939	939	0
441	20230914	114100	21256637	939	939	939	939	0
442	20230914	114000	21256637	939	939	939	939	0
443	20230914	113900	21256637	939	939	939	939	0
444	20230914	113800	21256637	939	939	939	939	0
445	20230914	113700	21256637	939	939	939	939	1
446	20230914	113600	21255698	939	939	939	939	0
447	20230914	113500	21255698	939	939	939	939	1
448	20230914	113400	21254759	939	939	939	939	0
449	20230914	113300	21254759	939	939	939	939	0
450	20230914	113200	21254759	939	939	939	939	0
451	20230914	113100	21254759	939	939	939	939	0
452	20230914	113000	21254759	939	939	939	939	1
453	20230914	112900	21253820	939	939	939	939	0
454	20230914	112800	21253820	939	939	939	939	1
455	20230914	112700	21252881	936	936	936	936	0
456	20230914	112600	21252881	936	938	938	936	718
457	20230914	112500	20580721	939	939	939	939	0
458	20230914	112400	20580721	939	939	939	939	0
459	20230914	112300	20580721	939	939	939	939	0
460	20230914	112200	20580721	939	939	939	939	0
461	20230914	112100	20580721	939	939	939	939	0
462	20230914	112000	20580721	939	939	939	939	0
463	20230914	111900	20580721	939	939	939	939	0
464	20230914	111800	20580721	939	939	939	939	1
465	20230914	111700	20579782	937	938	938	937	600
466	20230914	111600	20017581	937	937	937	937	64
467	20230914	111500	19957613	937	937	937	937	229
468	20230914	111400	19743040	939	939	939	939	0
469	20230914	111300	19743040	939	939	939	939	0
470	20230914	111200	19743040	939	938	939	938	1001
471	20230914	111100	18803675	939	939	939	939	5
472	20230914	111000	18798980	939	939	939	939	0
473	20230914	110900	18798980	939	939	939	939	0
474	20230914	110800	18798980	939	939	939	939	10
475	20230914	110700	18789590	939	939	939	939	40
476	20230914	110600	18752030	939	939	939	939	0
477	20230914	110500	18752030	939	939	939	939	0
478	20230914	110400	18752030	939	939	939	939	0
479	20230914	110300	18752030	939	939	939	939	127
480	20230914	110200	18632777	938	939	939	938	243
481	20230914	110100	18404601	938	938	938	938	998
482	20230914	110000	17468477	938	938	938	938	0
483	20230914	105900	17468477	938	938	938	938	1
484	20230914	105800	17467539	938	938	938	938	0
485	20230914	105700	17467539	938	938	938	938	0
486	20230914	105600	17467539	938	938	938	938	0
487	20230914	105500	17467539	938	938	938	938	0
488	20230914	105400	17467539	938	938	938	938	1
489	20230914	105300	17466601	935	935	935	935	0
490	20230914	105200	17466601	935	936	936	935	90
491	20230914	105100	17382450	936	936	936	936	0
492	20230914	105000	17382450	936	936	936	936	1
493	20230914	104900	17381514	935	935	935	935	0
494	20230914	104800	17381514	935	937	937	935	6000
495	20230914	104700	11770508	939	939	939	939	0
496	20230914	104600	11770508	939	939	939	939	0
497	20230914	104500	11770508	939	939	939	939	1
498	20230914	104400	11769569	939	939	939	939	0
499	20230914	104300	11769569	939	939	939	939	0
500	20230914	104200	11769569	939	939	939	939	0
501	20230914	104100	11769569	939	939	939	939	0
502	20230914	104000	11769569	939	939	939	939	0
503	20230914	103900	11769569	939	939	939	939	0
504	20230914	103800	11769569	939	939	939	939	0
505	20230914	103700	11769569	939	939	939	939	0
506	20230914	103600	11769569	939	939	939	939	0
507	20230914	103500	11769569	939	939	939	939	0
508	20230914	103400	11769569	939	939	939	939	0
509	20230914	103300	11769569	939	939	939	939	0
510	20230914	103200	11769569	939	939	939	939	0
511	20230914	103100	11769569	939	939	939	939	0
512	20230914	103000	11769569	939	939	939	939	0
513	20230914	102900	11769569	939	939	939	939	0
514	20230914	102800	11769569	939	939	939	939	1
515	20230914	102700	11768630	939	939	939	939	0
516	20230914	102600	11768630	939	939	939	939	0
517	20230914	102500	11768630	939	939	939	939	0
518	20230914	102400	11768630	939	939	939	939	0
519	20230914	102300	11768630	939	934	939	934	71
520	20230914	102200	11702311	939	939	939	939	2
521	20230914	102100	11700433	936	936	936	936	23
522	20230914	102000	11678905	936	936	936	936	1
523	20230914	101900	11677969	939	939	939	939	10
524	20230914	101800	11668579	939	936	939	936	4
525	20230914	101700	11664832	936	936	936	936	1
526	20230914	101600	11663896	934	935	935	934	343
527	20230914	101500	11343512	936	936	936	936	0
528	20230914	101400	11343512	936	936	936	936	0
529	20230914	101300	11343512	936	936	936	936	218
530	20230914	101200	11139464	936	936	936	936	242
531	20230914	101100	10912952	936	936	936	936	500
532	20230914	101000	10444952	936	936	936	936	0
533	20230914	100900	10444952	936	936	936	936	0
534	20230914	100800	10444952	936	936	936	936	0
535	20230914	100700	10444952	936	936	936	936	0
536	20230914	100600	10444952	936	936	936	936	0
537	20230914	100500	10444952	936	936	936	936	2
538	20230914	100400	10443080	936	936	936	936	0
539	20230914	100300	10443080	936	936	936	936	0
540	20230914	100200	10443080	936	936	936	936	1
541	20230914	100100	10442144	936	936	936	936	65
542	20230914	100000	10381304	936	936	936	936	2000
543	20230914	095900	8509304	940	940	940	940	0
544	20230914	095800	8509304	940	940	940	940	0
545	20230914	095700	8509304	940	940	940	940	0
546	20230914	095600	8509304	940	940	940	940	0
547	20230914	095500	8509304	940	940	940	940	285
548	20230914	095400	8241404	940	940	940	940	0
549	20230914	095300	8241404	940	940	940	940	1
550	20230914	095200	8240464	941	941	941	941	0
551	20230914	095100	8240464	941	941	941	941	0
552	20230914	095000	8240464	941	941	941	941	0
553	20230914	094900	8240464	941	940	941	940	2
554	20230914	094800	8238583	940	940	940	940	110
555	20230914	094700	8135183	940	940	940	940	0
556	20230914	094600	8135183	940	940	940	940	0
557	20230914	094500	8135183	940	940	940	940	0
558	20230914	094400	8135183	940	940	940	940	1673
559	20230914	094300	6562563	940	940	940	940	0
560	20230914	094200	6562563	940	940	940	940	0
561	20230914	094100	6562563	940	940	940	940	0
562	20230914	094000	6562563	940	940	940	940	0
563	20230914	093900	6562563	940	940	940	940	13
564	20230914	093800	6550343	940	940	940	940	15
565	20230914	093700	6536243	940	940	940	940	1
566	20230914	093600	6535303	940	940	940	940	5
567	20230914	093500	6530603	939	939	939	939	16
568	20230914	093400	6515579	939	939	939	939	23
569	20230914	093300	6493982	939	939	939	939	0
570	20230914	093200	6493982	939	939	939	939	4
571	20230914	093100	6490226	939	939	939	939	169
572	20230914	093000	6331535	939	935	939	935	460
573	20230914	092900	5901051	935	935	935	935	34
574	20230914	092800	5869261	935	935	935	935	55
575	20230914	092700	5817836	935	935	935	935	3
576	20230914	092600	5815031	935	935	935	935	1
577	20230914	092500	5814096	935	935	935	935	100
578	20230914	092400	5720596	935	935	935	935	12
579	20230914	092300	5709376	934	935	935	934	5
580	20230914	092200	5704702	935	933	935	933	14
581	20230914	092100	5691636	933	934	934	933	23
582	20230914	092000	5670174	934	934	934	934	14
583	20230914	091900	5657098	934	934	934	934	600
584	20230914	091800	5096698	934	934	934	934	22
585	20230914	091700	5076150	934	934	934	934	7
586	20230914	091600	5069612	934	934	934	934	11
587	20230914	091500	5059338	934	934	934	934	10
588	20230914	091400	5049998	934	934	934	934	0
589	20230914	091300	5049998	934	934	934	934	10
590	20230914	091200	5040658	934	934	934	934	0
591	20230914	091100	5040658	934	934	934	934	10
592	20230914	091000	5031318	934	934	934	934	12
593	20230914	090900	5020110	934	934	934	934	10
594	20230914	090800	5010770	934	934	934	934	0
595	20230914	090700	5010770	934	934	934	934	12
596	20230914	090600	4999562	934	934	934	934	3
597	20230914	090500	4996760	934	933	934	933	2
598	20230914	090400	4994893	934	934	934	934	1
599	20230914	090300	4993959	934	933	934	928	3995
600	20230914	090200	1280169	934	934	934	934	213
601	20230914	090100	1081227	934	934	934	934	51
602	20230914	090000	1033593	934	932	934	932	1108