KissMeData/033830/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	190500	72237094	935	935	935	935	6548
3	20230914	190400	72237094	935	935	935	935	0
4	20230914	190300	72237094	935	935	935	935	0
5	20230914	190200	72237094	935	935	935	935	0
6	20230914	190100	72237094	935	935	935	935	0
7	20230914	190000	72237094	935	935	935	935	0
8	20230914	185900	72237094	935	935	935	935	0
9	20230914	185800	72237094	935	935	935	935	0
10	20230914	185700	72237094	935	935	935	935	0
11	20230914	185600	72237094	935	935	935	935	0
12	20230914	185500	72237094	935	935	935	935	0
13	20230914	185400	72237094	935	935	935	935	0
14	20230914	185300	72237094	935	935	935	935	0
15	20230914	185200	72237094	935	935	935	935	0
16	20230914	185100	72237094	935	935	935	935	0
17	20230914	185000	72237094	935	935	935	935	0
18	20230914	184900	72237094	935	935	935	935	0
19	20230914	184800	72237094	935	935	935	935	0
20	20230914	184700	72237094	935	935	935	935	0
21	20230914	184600	72237094	935	935	935	935	0
22	20230914	184500	72237094	935	935	935	935	0
23	20230914	184400	72237094	935	935	935	935	0
24	20230914	184300	72237094	935	935	935	935	0
25	20230914	184200	72237094	935	935	935	935	0
26	20230914	184100	72237094	935	935	935	935	0
27	20230914	184000	72237094	935	935	935	935	0
28	20230914	183900	72237094	935	935	935	935	0
29	20230914	183800	72237094	935	935	935	935	0
30	20230914	183700	72237094	935	935	935	935	0
31	20230914	183600	72237094	935	935	935	935	0
32	20230914	183500	72237094	935	935	935	935	6548
33	20230914	183400	72237094	935	935	935	935	0
34	20230914	183300	72237094	935	935	935	935	0
35	20230914	183200	72237094	935	935	935	935	0
36	20230914	183100	72237094	935	935	935	935	0
37	20230914	183000	72237094	935	935	935	935	0
38	20230914	182900	72237094	935	935	935	935	0
39	20230914	182800	72237094	935	935	935	935	0
40	20230914	182700	72237094	935	935	935	935	0
41	20230914	182600	72237094	935	935	935	935	0
42	20230914	182500	72237094	935	935	935	935	0
43	20230914	182400	72237094	935	935	935	935	0
44	20230914	182300	72237094	935	935	935	935	0
45	20230914	182200	72237094	935	935	935	935	0
46	20230914	182100	72237094	935	935	935	935	0
47	20230914	182000	72237094	935	935	935	935	0
48	20230914	181900	72237094	935	935	935	935	0
49	20230914	181800	72237094	935	935	935	935	0
50	20230914	181700	72237094	935	935	935	935	0
51	20230914	181600	72237094	935	935	935	935	0
52	20230914	181500	72237094	935	935	935	935	0
53	20230914	181400	72237094	935	935	935	935	0
54	20230914	181300	72237094	935	935	935	935	0
55	20230914	181200	72237094	935	935	935	935	0
56	20230914	181100	72237094	935	935	935	935	0
57	20230914	181000	72237094	935	935	935	935	0
58	20230914	180900	72237094	935	935	935	935	0
59	20230914	180800	72237094	935	935	935	935	0
60	20230914	180700	72237094	935	935	935	935	0
61	20230914	180600	72237094	935	935	935	935	0
62	20230914	180500	72237094	935	935	935	935	6548
63	20230914	180400	72237094	935	935	935	935	0
64	20230914	180300	72237094	935	935	935	935	0
65	20230914	180200	72237094	935	935	935	935	0
66	20230914	180100	72237094	935	935	935	935	0
67	20230914	180000	72237094	935	935	935	935	0
68	20230914	175900	72237094	935	935	935	935	0
69	20230914	175800	72237094	935	935	935	935	0
70	20230914	175700	72237094	935	935	935	935	0
71	20230914	175600	72237094	935	935	935	935	0
72	20230914	175500	72237094	935	935	935	935	0
73	20230914	175400	72237094	935	935	935	935	0
74	20230914	175300	72237094	935	935	935	935	0
75	20230914	175200	72237094	935	935	935	935	0
76	20230914	175100	72237094	935	935	935	935	0
77	20230914	175000	72237094	935	935	935	935	0
78	20230914	174900	72237094	935	935	935	935	0
79	20230914	174800	72237094	935	935	935	935	0
80	20230914	174700	72237094	935	935	935	935	0
81	20230914	174600	72237094	935	935	935	935	0
82	20230914	174500	72237094	935	935	935	935	0
83	20230914	174400	72237094	935	935	935	935	0
84	20230914	174300	72237094	935	935	935	935	0
85	20230914	174200	72237094	935	935	935	935	0
86	20230914	174100	72237094	935	935	935	935	0
87	20230914	174000	72237094	935	935	935	935	0
88	20230914	173900	72237094	935	935	935	935	0
89	20230914	173800	72237094	935	935	935	935	0
90	20230914	173700	72237094	935	935	935	935	0
91	20230914	173600	72237094	935	935	935	935	0
92	20230914	173500	72237094	935	935	935	935	6548
93	20230914	173400	72237094	935	935	935	935	0
94	20230914	173300	72237094	935	935	935	935	0
95	20230914	173200	72237094	935	935	935	935	0
96	20230914	173100	72237094	935	935	935	935	0
97	20230914	173000	72237094	935	935	935	935	0
98	20230914	172900	72237094	935	935	935	935	0
99	20230914	172800	72237094	935	935	935	935	0
100	20230914	172700	72237094	935	935	935	935	0
101	20230914	172600	72237094	935	935	935	935	0
102	20230914	172500	72237094	935	935	935	935	0
103	20230914	172400	72237094	935	935	935	935	0
104	20230914	172300	72237094	935	935	935	935	0
105	20230914	172200	72237094	935	935	935	935	0
106	20230914	172100	72237094	935	935	935	935	0
107	20230914	172000	72237094	935	935	935	935	0
108	20230914	171900	72237094	935	935	935	935	0
109	20230914	171800	72237094	935	935	935	935	0
110	20230914	171700	72237094	935	935	935	935	0
111	20230914	171600	72237094	935	935	935	935	0
112	20230914	171500	72237094	935	935	935	935	0
113	20230914	171400	72237094	935	935	935	935	0
114	20230914	171300	72237094	935	935	935	935	0
115	20230914	171200	72237094	935	935	935	935	0
116	20230914	171100	72237094	935	935	935	935	0
117	20230914	171000	72237094	935	935	935	935	0
118	20230914	170900	72237094	935	935	935	935	0
119	20230914	170800	72237094	935	935	935	935	0
120	20230914	170700	72237094	935	935	935	935	0
121	20230914	170600	72237094	935	935	935	935	0
122	20230914	170500	72237094	935	935	935	935	6548
123	20230914	170400	72237094	935	935	935	935	0
124	20230914	170300	72237094	935	935	935	935	0
125	20230914	170200	72237094	935	935	935	935	0
126	20230914	170100	72237094	935	935	935	935	0
127	20230914	170000	72237094	935	935	935	935	0
128	20230914	165900	72237094	935	935	935	935	0
129	20230914	165800	72237094	935	935	935	935	0
130	20230914	165700	72237094	935	935	935	935	0
131	20230914	165600	72237094	935	935	935	935	0
132	20230914	165500	72237094	935	935	935	935	0
133	20230914	165400	72237094	935	935	935	935	0
134	20230914	165300	72237094	935	935	935	935	0
135	20230914	165200	72237094	935	935	935	935	0
136	20230914	165100	72237094	935	935	935	935	0
137	20230914	165000	72237094	935	935	935	935	0
138	20230914	164900	72237094	935	935	935	935	0
139	20230914	164800	72237094	935	935	935	935	0
140	20230914	164700	72237094	935	935	935	935	0
141	20230914	164600	72237094	935	935	935	935	0
142	20230914	164500	72237094	935	935	935	935	0
143	20230914	164400	72237094	935	935	935	935	0
144	20230914	164300	72237094	935	935	935	935	0
145	20230914	164200	72237094	935	935	935	935	0
146	20230914	164100	72237094	935	935	935	935	0
147	20230914	164000	72237094	935	935	935	935	0
148	20230914	163900	72237094	935	935	935	935	0
149	20230914	163800	72237094	935	935	935	935	0
150	20230914	163700	72237094	935	935	935	935	0
151	20230914	163600	72237094	935	935	935	935	0
152	20230914	163500	72237094	935	935	935	935	6548
153	20230914	163400	72237094	935	935	935	935	0
154	20230914	163300	72237094	935	935	935	935	0
155	20230914	163200	72237094	935	935	935	935	0
156	20230914	163100	72237094	935	935	935	935	0
157	20230914	163000	72237094	935	935	935	935	0
158	20230914	162900	72237094	935	935	935	935	0
159	20230914	162800	72237094	935	935	935	935	0
160	20230914	162700	72237094	935	935	935	935	0
161	20230914	162600	72237094	935	935	935	935	0
162	20230914	162500	72237094	935	935	935	935	0
163	20230914	162400	72237094	935	935	935	935	0
164	20230914	162300	72237094	935	935	935	935	0
165	20230914	162200	72237094	935	935	935	935	0
166	20230914	162100	72237094	935	935	935	935	0
167	20230914	162000	72237094	935	935	935	935	0
168	20230914	161900	72237094	935	935	935	935	0
169	20230914	161800	72237094	935	935	935	935	0
170	20230914	161700	72237094	935	935	935	935	0
171	20230914	161600	72237094	935	935	935	935	0
172	20230914	161500	72237094	935	935	935	935	0
173	20230914	161400	72237094	935	935	935	935	0
174	20230914	161300	72237094	935	935	935	935	0
175	20230914	161200	72237094	935	935	935	935	0
176	20230914	161100	72237094	935	935	935	935	0
177	20230914	161000	72237094	935	935	935	935	0
178	20230914	160900	72237094	935	935	935	935	0
179	20230914	160800	72237094	935	935	935	935	0
180	20230914	160700	72237094	935	935	935	935	0
181	20230914	160600	72237094	935	935	935	935	0
182	20230914	160500	72237094	935	935	935	935	6548
183	20230914	160400	72237094	935	935	935	935	0
184	20230914	160300	72237094	935	935	935	935	0
185	20230914	160200	72237094	935	935	935	935	0
186	20230914	160100	72237094	935	935	935	935	0
187	20230914	160000	72237094	935	935	935	935	0
188	20230914	155900	72237094	935	935	935	935	0
189	20230914	155800	72237094	935	935	935	935	0
190	20230914	155700	72237094	935	935	935	935	0
191	20230914	155600	72237094	935	935	935	935	0
192	20230914	155500	72237094	935	935	935	935	0
193	20230914	155400	72237094	935	935	935	935	0
194	20230914	155300	72237094	935	935	935	935	0
195	20230914	155200	72237094	935	935	935	935	0
196	20230914	155100	72237094	935	935	935	935	0
197	20230914	155000	72237094	935	935	935	935	0
198	20230914	154900	72237094	935	935	935	935	0
199	20230914	154800	72237094	935	935	935	935	0
200	20230914	154700	72237094	935	935	935	935	0
201	20230914	154600	72237094	935	935	935	935	0
202	20230914	154500	72237094	935	935	935	935	0
203	20230914	154400	72237094	935	935	935	935	0
204	20230914	154300	72237094	935	935	935	935	0
205	20230914	154200	72237094	935	935	935	935	0
206	20230914	154100	72237094	935	935	935	935	0
207	20230914	154000	72237094	935	935	935	935	0
208	20230914	153900	72237094	935	935	935	935	0
209	20230914	153800	72237094	935	935	935	935	0
210	20230914	153700	72237094	935	935	935	935	0
211	20230914	153600	72237094	935	935	935	935	0
212	20230914	153500	72237094	935	935	935	935	6548
213	20230914	153400	72237094	935	935	935	935	0
214	20230914	153300	72237094	935	935	935	935	0
215	20230914	153200	72237094	935	935	935	935	0
216	20230914	153100	72237094	935	935	935	935	0
217	20230914	153000	72237094	935	935	935	935	6548
218	20230914	152900	66114714	935	935	935	935	0
219	20230914	152800	66114714	935	935	935	935	0
220	20230914	152700	66114714	935	935	935	935	0
221	20230914	152600	66114714	935	935	935	935	0
222	20230914	152500	66114714	935	935	935	935	0
223	20230914	152400	66114714	935	935	935	935	0
224	20230914	152300	66114714	935	935	935	935	0
225	20230914	152200	66114714	935	935	935	935	0
226	20230914	152100	66114714	935	935	935	935	0
227	20230914	152000	66114714	935	935	935	935	0
228	20230914	151900	66114714	935	935	935	935	0
229	20230914	151800	66114714	935	935	935	935	0
230	20230914	151700	66114714	935	935	935	935	0
231	20230914	151600	66114714	935	935	935	935	0
232	20230914	151500	66114714	935	935	935	935	17
233	20230914	151400	66098819	935	935	935	935	2
234	20230914	151300	66096949	934	934	934	934	0
235	20230914	151200	66096949	934	934	934	934	0
236	20230914	151100	66096949	934	933	934	933	1587
237	20230914	151000	64616097	935	935	935	935	0
238	20230914	150900	64616097	935	935	935	935	0
239	20230914	150800	64616097	935	935	935	935	0
240	20230914	150700	64616097	935	935	935	935	0
241	20230914	150600	64616097	935	935	935	935	0
242	20230914	150500	64616097	935	934	935	934	344
243	20230914	150400	64294800	934	934	934	934	0
244	20230914	150300	64294800	934	933	934	933	91
245	20230914	150200	64209896	933	933	933	933	0
246	20230914	150100	64209896	933	933	933	933	0
247	20230914	150000	64209896	933	933	933	933	277
248	20230914	145900	63951455	933	933	933	933	2223
249	20230914	145800	61877396	934	934	934	934	0
250	20230914	145700	61877396	934	934	934	934	0
251	20230914	145600	61877396	934	934	934	934	0
252	20230914	145500	61877396	934	934	934	934	156
253	20230914	145400	61731692	934	934	934	934	1
254	20230914	145300	61730758	934	934	934	934	369
255	20230914	145200	61386112	935	935	935	935	0
256	20230914	145100	61386112	935	935	935	935	0
257	20230914	145000	61386112	935	935	935	935	15
258	20230914	144900	61372087	934	934	934	934	400
259	20230914	144800	60998487	933	933	933	933	1756
260	20230914	144700	59360139	933	933	933	933	2499
261	20230914	144600	57028572	934	934	934	934	0
262	20230914	144500	57028572	934	934	934	934	0
263	20230914	144400	57028572	934	934	934	934	0
264	20230914	144300	57028572	934	934	934	934	0
265	20230914	144200	57028572	934	934	934	934	0
266	20230914	144100	57028572	934	934	934	934	0
267	20230914	144000	57028572	934	934	934	934	203
268	20230914	143900	56838970	934	934	934	934	17
269	20230914	143800	56823092	933	933	933	933	0
270	20230914	143700	56823092	933	933	933	933	1600
271	20230914	143600	55330292	934	934	934	934	1017
272	20230914	143500	54380414	934	934	934	934	1896
273	20230914	143400	52609550	934	934	934	934	0
274	20230914	143300	52609550	934	934	934	934	500
275	20230914	143200	52142550	935	935	935	935	0
276	20230914	143100	52142550	935	935	935	935	3
277	20230914	143000	52139745	934	934	934	934	0
278	20230914	142900	52139745	934	934	934	934	0
279	20230914	142800	52139745	934	934	934	934	0
280	20230914	142700	52139745	934	934	934	934	1
281	20230914	142600	52138811	934	934	934	934	0
282	20230914	142500	52138811	934	934	934	934	489
283	20230914	142400	51682085	934	934	934	934	106
284	20230914	142300	51583081	934	934	934	934	0
285	20230914	142200	51583081	934	934	934	934	0
286	20230914	142100	51583081	934	934	934	934	1
287	20230914	142000	51582147	934	934	934	934	359
288	20230914	141900	51246841	934	934	934	934	989
289	20230914	141800	50323115	935	935	935	935	0
290	20230914	141700	50323115	935	935	935	935	0
291	20230914	141600	50323115	935	935	935	935	0
292	20230914	141500	50323115	935	935	935	935	0
293	20230914	141400	50323115	935	935	935	935	0
294	20230914	141300	50323115	935	935	935	935	0
295	20230914	141200	50323115	935	935	935	935	0
296	20230914	141100	50323115	935	935	935	935	0
297	20230914	141000	50323115	935	935	935	935	0
298	20230914	140900	50323115	935	935	935	935	0
299	20230914	140800	50323115	935	935	935	935	0
300	20230914	140700	50323115	935	935	935	935	0
301	20230914	140600	50323115	935	935	935	935	0
302	20230914	140500	50323115	935	935	935	935	0
303	20230914	140400	50323115	935	935	935	935	0
304	20230914	140300	50323115	935	935	935	935	0
305	20230914	140200	50323115	935	935	935	935	0
306	20230914	140100	50323115	935	935	935	935	3
307	20230914	140000	50320310	935	935	935	935	0
308	20230914	135900	50320310	935	935	935	935	0
309	20230914	135800	50320310	935	935	935	935	0
310	20230914	135700	50320310	935	935	935	935	0
311	20230914	135600	50320310	935	935	935	935	0
312	20230914	135500	50320310	935	935	935	935	1
313	20230914	135400	50319375	935	935	935	935	0
314	20230914	135300	50319375	935	935	935	935	99
315	20230914	135200	50226810	935	935	935	935	100
316	20230914	135100	50133310	935	935	935	935	0
317	20230914	135000	50133310	935	935	935	935	0
318	20230914	134900	50133310	935	935	935	935	0
319	20230914	134800	50133310	935	935	935	935	71
320	20230914	134700	50066925	935	935	935	935	63
321	20230914	134600	50008020	935	935	935	935	67
322	20230914	134500	49945375	936	936	936	936	0
323	20230914	134400	49945375	936	936	936	936	0
324	20230914	134300	49945375	936	936	936	936	0
325	20230914	134200	49945375	936	936	936	936	0
326	20230914	134100	49945375	936	936	936	936	0
327	20230914	134000	49945375	936	936	936	936	0
328	20230914	133900	49945375	936	936	936	936	0
329	20230914	133800	49945375	936	936	936	936	100
330	20230914	133700	49851775	934	934	934	934	0
331	20230914	133600	49851775	934	934	934	934	0
332	20230914	133500	49851775	934	934	934	934	0
333	20230914	133400	49851775	934	934	934	934	0
334	20230914	133300	49851775	934	934	934	934	0
335	20230914	133200	49851775	934	936	936	934	1000
336	20230914	133100	48917041	939	939	939	939	0
337	20230914	133000	48917041	939	939	939	939	0
338	20230914	132900	48917041	939	936	939	936	2
339	20230914	132800	48915166	935	935	935	935	0
340	20230914	132700	48915166	935	935	935	935	0
341	20230914	132600	48915166	935	935	935	935	0
342	20230914	132500	48915166	935	935	935	935	0
343	20230914	132400	48915166	935	935	935	935	0
344	20230914	132300	48915166	935	935	935	935	0
345	20230914	132200	48915166	935	935	935	935	0
346	20230914	132100	48915166	935	935	935	935	0
347	20230914	132000	48915166	935	935	935	935	0
348	20230914	131900	48915166	935	935	935	935	0
349	20230914	131800	48915166	935	935	935	935	500
350	20230914	131700	48447666	935	935	935	935	0
351	20230914	131600	48447666	935	935	935	935	0
352	20230914	131500	48447666	935	935	935	935	0
353	20230914	131400	48447666	935	935	935	935	0
354	20230914	131300	48447666	935	935	935	935	0
355	20230914	131200	48447666	935	935	935	935	200
356	20230914	131100	48260666	935	935	935	935	0
357	20230914	131000	48260666	935	935	935	935	0
358	20230914	130900	48260666	935	935	935	935	0
359	20230914	130800	48260666	935	935	935	935	0
360	20230914	130700	48260666	935	935	935	935	0
361	20230914	130600	48260666	935	938	938	935	9
362	20230914	130500	48252245	939	939	939	939	0
363	20230914	130400	48252245	939	939	939	939	0
364	20230914	130300	48252245	939	939	939	939	0
365	20230914	130200	48252245	939	939	939	939	0
366	20230914	130100	48252245	939	939	939	939	0
367	20230914	130000	48252245	939	939	939	939	0
368	20230914	125900	48252245	939	939	939	939	0
369	20230914	125800	48252245	939	939	939	939	0
370	20230914	125700	48252245	939	939	939	939	0
371	20230914	125600	48252245	939	939	939	939	0
372	20230914	125500	48252245	939	939	939	939	0
373	20230914	125400	48252245	939	939	939	939	0
374	20230914	125300	48252245	939	939	939	939	0
375	20230914	125200	48252245	939	939	939	939	0
376	20230914	125100	48252245	939	939	939	939	0
377	20230914	125000	48252245	939	939	939	939	0
378	20230914	124900	48252245	939	939	939	939	0
379	20230914	124800	48252245	939	939	939	939	0
380	20230914	124700	48252245	939	939	939	939	30
381	20230914	124600	48224075	939	939	939	939	0
382	20230914	124500	48224075	939	939	939	939	0
383	20230914	124400	48224075	939	939	939	939	0
384	20230914	124300	48224075	939	939	939	939	0
385	20230914	124200	48224075	939	939	939	939	0
386	20230914	124100	48224075	939	939	939	939	0
387	20230914	124000	48224075	939	939	939	939	0
388	20230914	123900	48224075	939	939	939	939	0
389	20230914	123800	48224075	939	939	939	939	2
390	20230914	123700	48222197	939	939	939	939	0
391	20230914	123600	48222197	939	939	939	939	83
392	20230914	123500	48144260	939	939	939	939	0
393	20230914	123400	48144260	939	939	939	939	0
394	20230914	123300	48144260	939	939	939	939	0
395	20230914	123200	48144260	939	939	939	939	101
396	20230914	123100	48049421	939	939	939	939	0
397	20230914	123000	48049421	939	939	939	939	0
398	20230914	122900	48049421	939	939	939	939	0
399	20230914	122800	48049421	939	939	939	939	0
400	20230914	122700	48049421	939	939	939	939	0
401	20230914	122600	48049421	939	939	939	939	0
402	20230914	122500	48049421	939	939	939	939	0
403	20230914	122400	48049421	939	939	939	939	0
404	20230914	122300	48049421	939	939	939	939	0
405	20230914	122200	48049421	939	939	939	939	0
406	20230914	122100	48049421	939	939	939	939	0
407	20230914	122000	48049421	939	939	939	939	0
408	20230914	121900	48049421	939	939	939	939	0
409	20230914	121800	48049421	939	939	939	939	0
410	20230914	121700	48049421	939	939	939	939	0
411	20230914	121600	48049421	939	939	939	939	0
412	20230914	121500	48049421	939	939	939	939	3168
413	20230914	121400	45074669	939	939	939	939	0
414	20230914	121300	45074669	939	939	939	939	0
415	20230914	121200	45074669	939	939	939	939	0
416	20230914	121100	45074669	939	939	939	939	3232
417	20230914	121000	42039821	939	939	939	939	0
418	20230914	120900	42039821	939	939	939	939	169
419	20230914	120800	41881130	941	941	941	941	0
420	20230914	120700	41881130	941	941	941	941	0
421	20230914	120600	41881130	941	941	941	941	0
422	20230914	120500	41881130	941	941	941	941	0
423	20230914	120400	41881130	941	941	941	941	0
424	20230914	120300	41881130	941	941	941	941	0
425	20230914	120200	41881130	941	941	941	941	0
426	20230914	120100	41881130	941	941	941	941	0
427	20230914	120000	41881130	941	941	941	941	0
428	20230914	115900	41881130	941	941	941	941	0
429	20230914	115800	41881130	941	941	941	941	0
430	20230914	115700	41881130	941	941	941	941	0
431	20230914	115600	41881130	941	941	941	941	0
432	20230914	115500	41881130	941	941	941	941	0
433	20230914	115400	41881130	941	941	941	941	0
434	20230914	115300	41881130	941	941	941	941	0
435	20230914	115200	41881130	941	941	941	941	0
436	20230914	115100	41881130	941	941	941	941	0
437	20230914	115000	41881130	941	941	941	941	0
438	20230914	114900	41881130	941	941	941	941	0
439	20230914	114800	41881130	941	941	941	941	1
440	20230914	114700	41880189	935	935	935	935	0
441	20230914	114600	41880189	935	935	935	935	0
442	20230914	114500	41880189	935	935	935	935	0
443	20230914	114400	41880189	935	935	935	935	1
444	20230914	114300	41879254	935	935	935	935	0
445	20230914	114200	41879254	935	936	936	935	431
446	20230914	114100	41475839	935	935	935	935	0
447	20230914	114000	41475839	935	935	935	935	0
448	20230914	113900	41475839	935	935	935	935	0
449	20230914	113800	41475839	935	935	935	935	0
450	20230914	113700	41475839	935	935	935	935	1870
451	20230914	113600	39727389	936	936	936	936	685
452	20230914	113500	39086229	937	937	937	937	0
453	20230914	113400	39086229	937	937	937	937	0
454	20230914	113300	39086229	937	937	937	937	0
455	20230914	113200	39086229	937	937	937	937	307
456	20230914	113100	38798570	941	941	941	941	0
457	20230914	113000	38798570	941	941	941	941	0
458	20230914	112900	38798570	941	941	941	941	0
459	20230914	112800	38798570	941	941	941	941	0
460	20230914	112700	38798570	941	941	941	941	0
461	20230914	112600	38798570	941	941	941	941	0
462	20230914	112500	38798570	941	941	941	941	0
463	20230914	112400	38798570	941	941	941	941	0
464	20230914	112300	38798570	941	941	941	941	0
465	20230914	112200	38798570	941	941	941	941	12
466	20230914	112100	38787278	941	941	941	941	0
467	20230914	112000	38787278	941	941	941	941	0
468	20230914	111900	38787278	941	941	941	941	0
469	20230914	111800	38787278	941	941	941	941	0
470	20230914	111700	38787278	941	941	941	941	0
471	20230914	111600	38787278	941	941	941	941	0
472	20230914	111500	38787278	941	941	941	941	0
473	20230914	111400	38787278	941	941	941	941	16
474	20230914	111300	38772222	941	941	941	941	0
475	20230914	111200	38772222	941	941	941	941	0
476	20230914	111100	38772222	941	941	941	941	0
477	20230914	111000	38772222	941	941	941	941	0
478	20230914	110900	38772222	941	941	941	941	0
479	20230914	110800	38772222	941	941	941	941	0
480	20230914	110700	38772222	941	941	941	941	0
481	20230914	110600	38772222	941	941	941	941	0
482	20230914	110500	38772222	941	941	941	941	0
483	20230914	110400	38772222	941	941	941	941	0
484	20230914	110300	38772222	941	941	941	941	0
485	20230914	110200	38772222	941	941	941	941	1000
486	20230914	110100	37831222	943	943	943	943	0
487	20230914	110000	37831222	943	943	943	943	0
488	20230914	105900	37831222	943	943	943	943	0
489	20230914	105800	37831222	943	943	943	943	0
490	20230914	105700	37831222	943	943	943	943	0
491	20230914	105600	37831222	943	943	943	943	0
492	20230914	105500	37831222	943	943	943	943	0
493	20230914	105400	37831222	943	943	943	943	0
494	20230914	105300	37831222	943	943	943	943	0
495	20230914	105200	37831222	943	943	943	943	0
496	20230914	105100	37831222	943	943	943	943	0
497	20230914	105000	37831222	943	943	943	943	0
498	20230914	104900	37831222	943	943	943	943	0
499	20230914	104800	37831222	943	943	943	943	0
500	20230914	104700	37831222	943	943	943	943	0
501	20230914	104600	37831222	943	943	943	943	0
502	20230914	104500	37831222	943	943	943	943	0
503	20230914	104400	37831222	943	943	943	943	0
504	20230914	104300	37831222	943	943	943	943	0
505	20230914	104200	37831222	943	943	943	943	0
506	20230914	104100	37831222	943	943	943	943	0
507	20230914	104000	37831222	943	943	943	943	12000
508	20230914	103900	26515222	943	943	943	943	0
509	20230914	103800	26515222	943	943	943	943	0
510	20230914	103700	26515222	943	943	943	943	10000
511	20230914	103600	17085222	943	942	943	942	12000
512	20230914	103500	5771873	942	942	942	942	0
513	20230914	103400	5771873	942	942	942	942	0
514	20230914	103300	5771873	942	942	942	942	0
515	20230914	103200	5771873	942	942	942	942	16
516	20230914	103100	5756801	942	942	942	942	0
517	20230914	103000	5756801	942	942	942	942	0
518	20230914	102900	5756801	942	942	942	942	0
519	20230914	102800	5756801	942	942	942	942	0
520	20230914	102700	5756801	942	942	942	942	82
521	20230914	102600	5679557	942	942	942	942	2
522	20230914	102500	5677673	937	937	937	937	0
523	20230914	102400	5677673	937	937	937	937	0
524	20230914	102300	5677673	937	937	937	937	0
525	20230914	102200	5677673	937	937	937	937	0
526	20230914	102100	5677673	937	937	937	937	0
527	20230914	102000	5677673	937	937	937	937	0
528	20230914	101900	5677673	937	937	937	937	0
529	20230914	101800	5677673	937	937	937	937	10
530	20230914	101700	5668303	937	937	937	937	0
531	20230914	101600	5668303	937	937	937	937	0
532	20230914	101500	5668303	937	937	937	937	0
533	20230914	101400	5668303	937	937	937	937	0
534	20230914	101300	5668303	937	937	937	937	0
535	20230914	101200	5668303	937	937	937	937	0
536	20230914	101100	5668303	937	937	937	937	0
537	20230914	101000	5668303	937	937	937	937	0
538	20230914	100900	5668303	937	937	937	937	0
539	20230914	100800	5668303	937	937	937	937	0
540	20230914	100700	5668303	937	937	937	937	0
541	20230914	100600	5668303	937	937	937	937	0
542	20230914	100500	5668303	937	937	937	937	0
543	20230914	100400	5668303	937	937	937	937	0
544	20230914	100300	5668303	937	937	937	937	0
545	20230914	100200	5668303	937	937	937	937	0
546	20230914	100100	5668303	937	937	937	937	0
547	20230914	100000	5668303	937	937	937	937	0
548	20230914	095900	5668303	937	937	937	937	0
549	20230914	095800	5668303	937	937	937	937	0
550	20230914	095700	5668303	937	937	937	937	0
551	20230914	095600	5668303	937	937	937	937	0
552	20230914	095500	5668303	937	937	937	937	25
553	20230914	095400	5644878	937	937	937	937	0
554	20230914	095300	5644878	937	937	937	937	0
555	20230914	095200	5644878	937	937	937	937	0
556	20230914	095100	5644878	937	937	937	937	214
557	20230914	095000	5444360	943	943	943	943	0
558	20230914	094900	5444360	943	943	943	943	0
559	20230914	094800	5444360	943	943	943	943	0
560	20230914	094700	5444360	943	943	943	943	0
561	20230914	094600	5444360	943	943	943	943	0
562	20230914	094500	5444360	943	943	943	943	0
563	20230914	094400	5444360	943	943	943	943	0
564	20230914	094300	5444360	943	943	943	943	204
565	20230914	094200	5251988	943	943	943	943	0
566	20230914	094100	5251988	943	943	943	943	0
567	20230914	094000	5251988	943	943	943	943	0
568	20230914	093900	5251988	943	943	943	943	0
569	20230914	093800	5251988	943	943	943	943	0
570	20230914	093700	5251988	943	943	943	943	0
571	20230914	093600	5251988	943	943	943	943	0
572	20230914	093500	5251988	943	943	943	943	0
573	20230914	093400	5251988	943	943	943	943	2
574	20230914	093300	5250102	943	943	943	943	13
575	20230914	093200	5237843	943	943	943	943	0
576	20230914	093100	5237843	943	943	943	943	2
577	20230914	093000	5235957	937	937	937	937	115
578	20230914	092900	5128202	943	943	943	943	0
579	20230914	092800	5128202	943	943	943	943	0
580	20230914	092700	5128202	943	943	943	943	0
581	20230914	092600	5128202	943	943	943	943	0
582	20230914	092500	5128202	943	943	943	943	0
583	20230914	092400	5128202	943	939	943	939	58
584	20230914	092300	5073622	938	938	938	938	170
585	20230914	092200	4914162	938	938	938	938	0
586	20230914	092100	4914162	938	938	938	938	134
587	20230914	092000	4788470	938	938	938	938	0
588	20230914	091900	4788470	938	938	938	938	0
589	20230914	091800	4788470	938	938	938	938	1
590	20230914	091700	4787532	937	937	937	937	0
591	20230914	091600	4787532	937	937	937	937	0
592	20230914	091500	4787532	937	937	937	937	0
593	20230914	091400	4787532	937	937	937	937	0
594	20230914	091300	4787532	937	937	937	937	0
595	20230914	091200	4787532	937	937	937	937	66
596	20230914	091100	4725690	937	937	937	937	0
597	20230914	091000	4725690	937	937	937	937	1000
598	20230914	090900	3788690	937	937	937	937	0
599	20230914	090800	3788690	937	937	937	937	0
600	20230914	090700	3788690	937	937	937	937	0
601	20230914	090600	3788690	937	937	937	937	0
602	20230914	090500	3788690	937	937	937	937	0
603	20230914	090400	3788690	937	937	937	937	0
604	20230914	090300	3788690	937	932	937	932	2
605	20230914	090200	3786821	931	931	931	931	1067
606	20230914	090100	2793444	930	937	937	930	3000
607	20230914	090000	935	935	935	935	935	1