KissMeData/033830/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	190900	126909626	925	925	925	925	2062
3	20230927	190800	126909626	925	925	925	925	0
4	20230927	190700	126909626	925	925	925	925	0
5	20230927	190600	126909626	925	925	925	925	0
6	20230927	190500	126909626	925	925	925	925	0
7	20230927	190400	126909626	925	925	925	925	0
8	20230927	190300	126909626	925	925	925	925	0
9	20230927	190200	126909626	925	925	925	925	0
10	20230927	190100	126909626	925	925	925	925	0
11	20230927	190000	126909626	925	925	925	925	0
12	20230927	185900	126909626	925	925	925	925	0
13	20230927	185800	126909626	925	925	925	925	0
14	20230927	185700	126909626	925	925	925	925	0
15	20230927	185600	126909626	925	925	925	925	0
16	20230927	185500	126909626	925	925	925	925	0
17	20230927	185400	126909626	925	925	925	925	0
18	20230927	185300	126909626	925	925	925	925	0
19	20230927	185200	126909626	925	925	925	925	0
20	20230927	185100	126909626	925	925	925	925	0
21	20230927	185000	126909626	925	925	925	925	0
22	20230927	184900	126909626	925	925	925	925	0
23	20230927	184800	126909626	925	925	925	925	0
24	20230927	184700	126909626	925	925	925	925	0
25	20230927	184600	126909626	925	925	925	925	0
26	20230927	184500	126909626	925	925	925	925	0
27	20230927	184400	126909626	925	925	925	925	0
28	20230927	184300	126909626	925	925	925	925	0
29	20230927	184200	126909626	925	925	925	925	0
30	20230927	184100	126909626	925	925	925	925	0
31	20230927	184000	126909626	925	925	925	925	0
32	20230927	183900	126909626	925	925	925	925	2062
33	20230927	183800	126909626	925	925	925	925	0
34	20230927	183700	126909626	925	925	925	925	0
35	20230927	183600	126909626	925	925	925	925	0
36	20230927	183500	126909626	925	925	925	925	0
37	20230927	183400	126909626	925	925	925	925	0
38	20230927	183300	126909626	925	925	925	925	0
39	20230927	183200	126909626	925	925	925	925	0
40	20230927	183100	126909626	925	925	925	925	0
41	20230927	183000	126909626	925	925	925	925	0
42	20230927	182900	126909626	925	925	925	925	0
43	20230927	182800	126909626	925	925	925	925	0
44	20230927	182700	126909626	925	925	925	925	0
45	20230927	182600	126909626	925	925	925	925	0
46	20230927	182500	126909626	925	925	925	925	0
47	20230927	182400	126909626	925	925	925	925	0
48	20230927	182300	126909626	925	925	925	925	0
49	20230927	182200	126909626	925	925	925	925	0
50	20230927	182100	126909626	925	925	925	925	0
51	20230927	182000	126909626	925	925	925	925	0
52	20230927	181900	126909626	925	925	925	925	0
53	20230927	181800	126909626	925	925	925	925	0
54	20230927	181700	126909626	925	925	925	925	0
55	20230927	181600	126909626	925	925	925	925	0
56	20230927	181500	126909626	925	925	925	925	0
57	20230927	181400	126909626	925	925	925	925	0
58	20230927	181300	126909626	925	925	925	925	0
59	20230927	181200	126909626	925	925	925	925	0
60	20230927	181100	126909626	925	925	925	925	0
61	20230927	181000	126909626	925	925	925	925	0
62	20230927	180900	126909626	925	925	925	925	2062
63	20230927	180800	126909626	925	925	925	925	0
64	20230927	180700	126909626	925	925	925	925	0
65	20230927	180600	126909626	925	925	925	925	0
66	20230927	180500	126909626	925	925	925	925	0
67	20230927	180400	126909626	925	925	925	925	0
68	20230927	180300	126909626	925	925	925	925	0
69	20230927	180200	126909626	925	925	925	925	0
70	20230927	180100	126909626	925	925	925	925	0
71	20230927	180000	126909626	925	925	925	925	0
72	20230927	175900	126909626	925	925	925	925	0
73	20230927	175800	126909626	925	925	925	925	0
74	20230927	175700	126909626	925	925	925	925	0
75	20230927	175600	126909626	925	925	925	925	0
76	20230927	175500	126909626	925	925	925	925	0
77	20230927	175400	126909626	925	925	925	925	0
78	20230927	175300	126909626	925	925	925	925	0
79	20230927	175200	126909626	925	925	925	925	0
80	20230927	175100	126909626	925	925	925	925	0
81	20230927	175000	126909626	925	925	925	925	0
82	20230927	174900	126909626	925	925	925	925	0
83	20230927	174800	126909626	925	925	925	925	0
84	20230927	174700	126909626	925	925	925	925	0
85	20230927	174600	126909626	925	925	925	925	0
86	20230927	174500	126909626	925	925	925	925	0
87	20230927	174400	126909626	925	925	925	925	0
88	20230927	174300	126909626	925	925	925	925	0
89	20230927	174200	126909626	925	925	925	925	0
90	20230927	174100	126909626	925	925	925	925	0
91	20230927	174000	126909626	925	925	925	925	0
92	20230927	173900	126909626	925	925	925	925	2062
93	20230927	173800	126909626	925	925	925	925	0
94	20230927	173700	126909626	925	925	925	925	0
95	20230927	173600	126909626	925	925	925	925	0
96	20230927	173500	126909626	925	925	925	925	0
97	20230927	173400	126909626	925	925	925	925	0
98	20230927	173300	126909626	925	925	925	925	0
99	20230927	173200	126909626	925	925	925	925	0
100	20230927	173100	126909626	925	925	925	925	0
101	20230927	173000	126909626	925	925	925	925	0
102	20230927	172900	126909626	925	925	925	925	0
103	20230927	172800	126909626	925	925	925	925	0
104	20230927	172700	126909626	925	925	925	925	0
105	20230927	172600	126909626	925	925	925	925	0
106	20230927	172500	126909626	925	925	925	925	0
107	20230927	172400	126909626	925	925	925	925	0
108	20230927	172300	126909626	925	925	925	925	0
109	20230927	172200	126909626	925	925	925	925	0
110	20230927	172100	126909626	925	925	925	925	0
111	20230927	172000	126909626	925	925	925	925	0
112	20230927	171900	126909626	925	925	925	925	0
113	20230927	171800	126909626	925	925	925	925	0
114	20230927	171700	126909626	925	925	925	925	0
115	20230927	171600	126909626	925	925	925	925	0
116	20230927	171500	126909626	925	925	925	925	0
117	20230927	171400	126909626	925	925	925	925	0
118	20230927	171300	126909626	925	925	925	925	0
119	20230927	171200	126909626	925	925	925	925	0
120	20230927	171100	126909626	925	925	925	925	0
121	20230927	171000	126909626	925	925	925	925	0
122	20230927	170900	126909626	925	925	925	925	2062
123	20230927	170800	126909626	925	925	925	925	0
124	20230927	170700	126909626	925	925	925	925	0
125	20230927	170600	126909626	925	925	925	925	0
126	20230927	170500	126909626	925	925	925	925	0
127	20230927	170400	126909626	925	925	925	925	0
128	20230927	170300	126909626	925	925	925	925	0
129	20230927	170200	126909626	925	925	925	925	0
130	20230927	170100	126909626	925	925	925	925	0
131	20230927	170000	126909626	925	925	925	925	0
132	20230927	165900	126909626	925	925	925	925	0
133	20230927	165800	126909626	925	925	925	925	0
134	20230927	165700	126909626	925	925	925	925	0
135	20230927	165600	126909626	925	925	925	925	0
136	20230927	165500	126909626	925	925	925	925	0
137	20230927	165400	126909626	925	925	925	925	0
138	20230927	165300	126909626	925	925	925	925	0
139	20230927	165200	126909626	925	925	925	925	0
140	20230927	165100	126909626	925	925	925	925	0
141	20230927	165000	126909626	925	925	925	925	0
142	20230927	164900	126909626	925	925	925	925	0
143	20230927	164800	126909626	925	925	925	925	0
144	20230927	164700	126909626	925	925	925	925	0
145	20230927	164600	126909626	925	925	925	925	0
146	20230927	164500	126909626	925	925	925	925	0
147	20230927	164400	126909626	925	925	925	925	0
148	20230927	164300	126909626	925	925	925	925	0
149	20230927	164200	126909626	925	925	925	925	0
150	20230927	164100	126909626	925	925	925	925	0
151	20230927	164000	126909626	925	925	925	925	0
152	20230927	163900	126909626	925	925	925	925	2062
153	20230927	163800	126909626	925	925	925	925	0
154	20230927	163700	126909626	925	925	925	925	0
155	20230927	163600	126909626	925	925	925	925	0
156	20230927	163500	126909626	925	925	925	925	0
157	20230927	163400	126909626	925	925	925	925	0
158	20230927	163300	126909626	925	925	925	925	0
159	20230927	163200	126909626	925	925	925	925	0
160	20230927	163100	126909626	925	925	925	925	0
161	20230927	163000	126909626	925	925	925	925	0
162	20230927	162900	126909626	925	925	925	925	0
163	20230927	162800	126909626	925	925	925	925	0
164	20230927	162700	126909626	925	925	925	925	0
165	20230927	162600	126909626	925	925	925	925	0
166	20230927	162500	126909626	925	925	925	925	0
167	20230927	162400	126909626	925	925	925	925	0
168	20230927	162300	126909626	925	925	925	925	0
169	20230927	162200	126909626	925	925	925	925	0
170	20230927	162100	126909626	925	925	925	925	0
171	20230927	162000	126909626	925	925	925	925	0
172	20230927	161900	126909626	925	925	925	925	0
173	20230927	161800	126909626	925	925	925	925	0
174	20230927	161700	126909626	925	925	925	925	0
175	20230927	161600	126909626	925	925	925	925	0
176	20230927	161500	126909626	925	925	925	925	0
177	20230927	161400	126909626	925	925	925	925	0
178	20230927	161300	126909626	925	925	925	925	0
179	20230927	161200	126909626	925	925	925	925	0
180	20230927	161100	126909626	925	925	925	925	0
181	20230927	161000	126909626	925	925	925	925	0
182	20230927	160900	126909626	925	925	925	925	2062
183	20230927	160800	126909626	925	925	925	925	0
184	20230927	160700	126909626	925	925	925	925	0
185	20230927	160600	126909626	925	925	925	925	0
186	20230927	160500	126909626	925	925	925	925	0
187	20230927	160400	126909626	925	925	925	925	0
188	20230927	160300	126909626	925	925	925	925	0
189	20230927	160200	126909626	925	925	925	925	0
190	20230927	160100	126909626	925	925	925	925	0
191	20230927	160000	126909626	925	925	925	925	0
192	20230927	155900	126909626	925	925	925	925	0
193	20230927	155800	126909626	925	925	925	925	0
194	20230927	155700	126909626	925	925	925	925	0
195	20230927	155600	126909626	925	925	925	925	0
196	20230927	155500	126909626	925	925	925	925	0
197	20230927	155400	126909626	925	925	925	925	0
198	20230927	155300	126909626	925	925	925	925	0
199	20230927	155200	126909626	925	925	925	925	0
200	20230927	155100	126909626	925	925	925	925	0
201	20230927	155000	126909626	925	925	925	925	0
202	20230927	154900	126909626	925	925	925	925	0
203	20230927	154800	126909626	925	925	925	925	0
204	20230927	154700	126909626	925	925	925	925	0
205	20230927	154600	126909626	925	925	925	925	0
206	20230927	154500	126909626	925	925	925	925	0
207	20230927	154400	126909626	925	925	925	925	0
208	20230927	154300	126909626	925	925	925	925	0
209	20230927	154200	126909626	925	925	925	925	0
210	20230927	154100	126909626	925	925	925	925	0
211	20230927	154000	126909626	925	925	925	925	0
212	20230927	153900	126909626	925	925	925	925	2062
213	20230927	153800	126909626	925	925	925	925	0
214	20230927	153700	126909626	925	925	925	925	0
215	20230927	153600	126909626	925	925	925	925	0
216	20230927	153500	126909626	925	925	925	925	0
217	20230927	153400	126909626	925	925	925	925	0
218	20230927	153300	126909626	925	925	925	925	0
219	20230927	153200	126909626	925	925	925	925	0
220	20230927	153100	126909626	925	925	925	925	0
221	20230927	153000	126909626	925	925	925	925	2062
222	20230927	152900	125002276	924	924	924	924	0
223	20230927	152800	125002276	924	924	924	924	0
224	20230927	152700	125002276	924	924	924	924	0
225	20230927	152600	125002276	924	924	924	924	0
226	20230927	152500	125002276	924	924	924	924	0
227	20230927	152400	125002276	924	924	924	924	0
228	20230927	152300	125002276	924	924	924	924	0
229	20230927	152200	125002276	924	924	924	924	0
230	20230927	152100	125002276	924	924	924	924	0
231	20230927	152000	125002276	924	924	924	924	0
232	20230927	151900	125002276	924	921	924	921	1800
233	20230927	151800	123343876	924	924	924	924	0
234	20230927	151700	123343876	924	924	924	924	0
235	20230927	151600	123343876	924	924	924	924	5
236	20230927	151500	123339256	924	924	924	924	0
237	20230927	151400	123339256	924	924	924	924	0
238	20230927	151300	123339256	924	924	924	924	0
239	20230927	151200	123339256	924	924	924	924	0
240	20230927	151100	123339256	924	924	924	924	0
241	20230927	151000	123339256	924	924	924	924	0
242	20230927	150900	123339256	924	924	924	924	0
243	20230927	150800	123339256	924	924	924	924	0
244	20230927	150700	123339256	924	924	924	924	0
245	20230927	150600	123339256	924	923	924	923	1000
246	20230927	150500	122416019	923	923	923	923	1359
247	20230927	150400	121161662	921	922	922	921	4425
248	20230927	150300	117084955	922	922	922	922	215
249	20230927	150200	116886725	923	923	923	923	4634
250	20230927	150100	112609543	924	924	924	924	0
251	20230927	150000	112609543	924	924	924	924	500
252	20230927	145900	112147543	924	924	924	924	0
253	20230927	145800	112147543	924	924	924	924	0
254	20230927	145700	112147543	924	924	924	924	0
255	20230927	145600	112147543	924	924	924	924	6
256	20230927	145500	112141999	923	923	923	923	5
257	20230927	145400	112137384	923	923	923	923	0
258	20230927	145300	112137384	923	923	923	923	1200
259	20230927	145200	111029784	924	924	924	924	0
260	20230927	145100	111029784	924	924	924	924	0
261	20230927	145000	111029784	924	924	924	924	0
262	20230927	144900	111029784	924	924	924	924	1
263	20230927	144800	111028860	924	924	924	924	0
264	20230927	144700	111028860	924	924	924	924	0
265	20230927	144600	111028860	924	924	924	924	0
266	20230927	144500	111028860	924	924	924	924	0
267	20230927	144400	111028860	924	924	924	924	7
268	20230927	144300	111022392	924	923	924	923	659
269	20230927	144200	110414129	924	923	924	923	387
270	20230927	144100	110056927	923	923	923	923	15
271	20230927	144000	110043082	924	924	924	924	0
272	20230927	143900	110043082	924	924	924	924	0
273	20230927	143800	110043082	924	924	924	924	0
274	20230927	143700	110043082	924	924	924	924	0
275	20230927	143600	110043082	924	924	924	924	0
276	20230927	143500	110043082	924	924	924	924	0
277	20230927	143400	110043082	924	924	924	924	0
278	20230927	143300	110043082	924	924	924	924	0
279	20230927	143200	110043082	924	924	924	924	500
280	20230927	143100	109581082	926	926	926	926	0
281	20230927	143000	109581082	926	926	926	926	0
282	20230927	142900	109581082	926	926	926	926	0
283	20230927	142800	109581082	926	926	926	926	0
284	20230927	142700	109581082	926	926	926	926	0
285	20230927	142600	109581082	926	926	926	926	5
286	20230927	142500	109576452	926	926	926	926	0
287	20230927	142400	109576452	926	924	926	922	3000
288	20230927	142300	106801892	924	924	924	924	300
289	20230927	142200	106524692	924	924	924	924	100
290	20230927	142100	106432292	927	927	927	927	0
291	20230927	142000	106432292	927	927	927	927	0
292	20230927	141900	106432292	927	927	927	927	0
293	20230927	141800	106432292	927	927	927	927	0
294	20230927	141700	106432292	927	927	927	927	0
295	20230927	141600	106432292	927	927	927	927	0
296	20230927	141500	106432292	927	927	927	927	0
297	20230927	141400	106432292	927	927	927	927	1
298	20230927	141300	106431365	925	925	925	925	0
299	20230927	141200	106431365	925	925	925	925	0
300	20230927	141100	106431365	925	925	925	925	0
301	20230927	141000	106431365	925	925	925	925	0
302	20230927	140900	106431365	925	925	925	925	1
303	20230927	140800	106430440	927	927	927	927	0
304	20230927	140700	106430440	927	927	927	927	0
305	20230927	140600	106430440	927	927	927	927	0
306	20230927	140500	106430440	927	927	927	927	0
307	20230927	140400	106430440	927	927	927	927	0
308	20230927	140300	106430440	927	927	927	927	0
309	20230927	140200	106430440	927	927	927	927	0
310	20230927	140100	106430440	927	927	927	927	1
311	20230927	140000	106429513	925	925	925	925	0
312	20230927	135900	106429513	925	925	925	925	758
313	20230927	135800	105728363	925	925	925	925	275
314	20230927	135700	105473988	925	925	925	925	100
315	20230927	135600	105381488	925	925	925	925	0
316	20230927	135500	105381488	925	925	925	925	0
317	20230927	135400	105381488	925	925	925	925	0
318	20230927	135300	105381488	925	925	925	925	0
319	20230927	135200	105381488	925	925	925	925	0
320	20230927	135100	105381488	925	925	925	925	0
321	20230927	135000	105381488	925	925	925	925	0
322	20230927	134900	105381488	925	925	925	925	0
323	20230927	134800	105381488	925	925	925	925	0
324	20230927	134700	105381488	925	925	925	925	0
325	20230927	134600	105381488	925	925	925	925	0
326	20230927	134500	105381488	925	925	925	925	10
327	20230927	134400	105372238	925	925	925	925	0
328	20230927	134300	105372238	925	925	925	925	0
329	20230927	134200	105372238	925	925	925	925	0
330	20230927	134100	105372238	925	925	925	925	0
331	20230927	134000	105372238	925	925	925	925	0
332	20230927	133900	105372238	925	925	925	925	0
333	20230927	133800	105372238	925	925	925	925	0
334	20230927	133700	105372238	925	925	925	925	1
335	20230927	133600	105371313	925	925	925	925	0
336	20230927	133500	105371313	925	925	925	925	0
337	20230927	133400	105371313	925	925	925	925	0
338	20230927	133300	105371313	925	925	925	925	0
339	20230927	133200	105371313	925	925	925	925	0
340	20230927	133100	105371313	925	925	925	925	1
341	20230927	133000	105370388	920	920	920	920	0
342	20230927	132900	105370388	920	920	920	920	0
343	20230927	132800	105370388	920	920	920	920	419
344	20230927	132700	104984908	920	920	920	920	3022
345	20230927	132600	102204668	920	920	920	920	300
346	20230927	132500	101928668	920	920	920	920	1000
347	20230927	132400	101008668	920	920	920	920	3049
348	20230927	132300	98203588	920	920	920	920	600
349	20230927	132200	97651588	920	920	920	920	500
350	20230927	132100	97191588	920	920	920	920	1400
351	20230927	132000	95903588	920	920	920	920	800
352	20230927	131900	95167588	920	920	920	920	9695
353	20230927	131800	86248188	920	920	920	919	1941
354	20230927	131700	84462546	920	920	920	920	2452
355	20230927	131600	82206706	920	920	920	920	43
356	20230927	131500	82167146	920	920	920	920	1016
357	20230927	131400	81232426	924	924	924	924	0
358	20230927	131300	81232426	924	924	924	924	2
359	20230927	131200	81230578	924	924	924	924	0
360	20230927	131100	81230578	924	924	924	924	0
361	20230927	131000	81230578	924	924	924	924	0
362	20230927	130900	81230578	924	923	924	923	627
363	20230927	130800	80651232	919	919	919	919	0
364	20230927	130700	80651232	919	920	920	919	4580
365	20230927	130600	76441092	920	921	921	920	7252
366	20230927	130500	69768828	921	921	921	921	0
367	20230927	130400	69768828	921	921	921	921	625
368	20230927	130300	69193203	920	924	924	920	17000
369	20230927	130200	53546356	920	920	920	920	0
370	20230927	130100	53546356	920	929	929	920	15926
371	20230927	130000	38868483	931	931	931	931	0
372	20230927	125900	38868483	931	931	931	931	0
373	20230927	125800	38868483	931	931	931	931	0
374	20230927	125700	38868483	931	931	931	931	0
375	20230927	125600	38868483	931	931	931	931	0
376	20230927	125500	38868483	931	931	931	931	5
377	20230927	125400	38863828	930	930	930	930	0
378	20230927	125300	38863828	930	930	930	930	0
379	20230927	125200	38863828	930	930	930	930	0
380	20230927	125100	38863828	930	930	930	930	0
381	20230927	125000	38863828	930	930	930	930	278
382	20230927	124900	38605288	931	931	931	931	0
383	20230927	124800	38605288	931	931	931	931	0
384	20230927	124700	38605288	931	931	931	931	0
385	20230927	124600	38605288	931	931	931	931	0
386	20230927	124500	38605288	931	931	931	931	0
387	20230927	124400	38605288	931	931	931	931	0
388	20230927	124300	38605288	931	931	931	931	0
389	20230927	124200	38605288	931	931	931	931	10
390	20230927	124100	38595978	931	931	931	931	64
391	20230927	124000	38536394	931	932	932	931	1296
392	20230927	123900	37329817	933	933	933	933	0
393	20230927	123800	37329817	933	933	933	933	0
394	20230927	123700	37329817	933	933	933	933	0
395	20230927	123600	37329817	933	933	933	933	0
396	20230927	123500	37329817	933	933	933	933	0
397	20230927	123400	37329817	933	933	933	933	0
398	20230927	123300	37329817	933	933	933	933	0
399	20230927	123200	37329817	933	933	933	933	0
400	20230927	123100	37329817	933	933	933	933	0
401	20230927	123000	37329817	933	933	933	933	0
402	20230927	122900	37329817	933	933	933	933	0
403	20230927	122800	37329817	933	933	933	933	0
404	20230927	122700	37329817	933	933	933	933	0
405	20230927	122600	37329817	933	933	933	933	1000
406	20230927	122500	36396817	933	933	933	933	0
407	20230927	122400	36396817	933	933	933	933	0
408	20230927	122300	36396817	933	933	933	933	1
409	20230927	122200	36395884	931	931	931	931	0
410	20230927	122100	36395884	931	931	931	931	0
411	20230927	122000	36395884	931	931	931	931	0
412	20230927	121900	36395884	931	931	931	931	2
413	20230927	121800	36394022	931	931	931	931	0
414	20230927	121700	36394022	931	931	931	931	0
415	20230927	121600	36394022	931	931	931	931	1
416	20230927	121500	36393091	934	934	934	934	0
417	20230927	121400	36393091	934	934	934	934	0
418	20230927	121300	36393091	934	934	934	934	0
419	20230927	121200	36393091	934	934	934	934	0
420	20230927	121100	36393091	934	934	934	934	0
421	20230927	121000	36393091	934	934	934	934	0
422	20230927	120900	36393091	934	934	934	934	0
423	20230927	120800	36393091	934	934	934	934	0
424	20230927	120700	36393091	934	934	934	934	0
425	20230927	120600	36393091	934	934	934	934	0
426	20230927	120500	36393091	934	934	934	934	0
427	20230927	120400	36393091	934	934	934	934	0
428	20230927	120300	36393091	934	934	934	934	0
429	20230927	120200	36393091	934	934	934	934	0
430	20230927	120100	36393091	934	934	934	934	0
431	20230927	120000	36393091	934	934	934	934	0
432	20230927	115900	36393091	934	934	934	934	0
433	20230927	115800	36393091	934	934	934	934	0
434	20230927	115700	36393091	934	934	934	934	0
435	20230927	115600	36393091	934	934	934	934	0
436	20230927	115500	36393091	934	934	934	934	0
437	20230927	115400	36393091	934	934	934	934	0
438	20230927	115300	36393091	934	934	934	934	0
439	20230927	115200	36393091	934	934	934	934	0
440	20230927	115100	36393091	934	934	934	934	0
441	20230927	115000	36393091	934	934	934	934	0
442	20230927	114900	36393091	934	934	934	934	0
443	20230927	114800	36393091	934	934	934	934	0
444	20230927	114700	36393091	934	934	934	934	0
445	20230927	114600	36393091	934	934	934	934	0
446	20230927	114500	36393091	934	934	934	934	0
447	20230927	114400	36393091	934	934	934	934	0
448	20230927	114300	36393091	934	934	934	934	30
449	20230927	114200	36365071	934	934	934	934	0
450	20230927	114100	36365071	934	934	934	934	0
451	20230927	114000	36365071	934	934	934	934	0
452	20230927	113900	36365071	934	934	934	934	0
453	20230927	113800	36365071	934	934	934	934	0
454	20230927	113700	36365071	934	934	934	934	0
455	20230927	113600	36365071	934	934	934	934	0
456	20230927	113500	36365071	934	934	934	934	0
457	20230927	113400	36365071	934	934	934	934	0
458	20230927	113300	36365071	934	934	934	934	100
459	20230927	113200	36271671	930	930	930	930	0
460	20230927	113100	36271671	930	930	930	930	0
461	20230927	113000	36271671	930	930	930	930	0
462	20230927	112900	36271671	930	930	930	930	0
463	20230927	112800	36271671	930	931	931	930	24
464	20230927	112700	36249350	934	934	934	934	0
465	20230927	112600	36249350	934	934	934	934	0
466	20230927	112500	36249350	934	934	934	934	0
467	20230927	112400	36249350	934	934	934	934	0
468	20230927	112300	36249350	934	934	934	934	0
469	20230927	112200	36249350	934	934	934	934	0
470	20230927	112100	36249350	934	934	934	934	1
471	20230927	112000	36248416	930	933	933	930	1784
472	20230927	111900	34588931	934	934	934	934	0
473	20230927	111800	34588931	934	934	934	934	0
474	20230927	111700	34588931	934	934	934	934	0
475	20230927	111600	34588931	934	934	934	934	0
476	20230927	111500	34588931	934	934	934	934	0
477	20230927	111400	34588931	934	934	934	934	0
478	20230927	111300	34588931	934	934	934	934	0
479	20230927	111200	34588931	934	934	934	934	0
480	20230927	111100	34588931	934	934	934	934	0
481	20230927	111000	34588931	934	934	934	934	0
482	20230927	110900	34588931	934	934	934	934	0
483	20230927	110800	34588931	934	934	934	934	0
484	20230927	110700	34588931	934	934	934	934	0
485	20230927	110600	34588931	934	934	934	934	0
486	20230927	110500	34588931	934	934	934	934	0
487	20230927	110400	34588931	934	934	934	934	0
488	20230927	110300	34588931	934	934	934	934	0
489	20230927	110200	34588931	934	934	934	934	0
490	20230927	110100	34588931	934	934	934	934	0
491	20230927	110000	34588931	934	934	934	934	0
492	20230927	105900	34588931	934	934	934	934	0
493	20230927	105800	34588931	934	934	934	934	0
494	20230927	105700	34588931	934	934	934	934	0
495	20230927	105600	34588931	934	934	934	934	0
496	20230927	105500	34588931	934	934	934	934	0
497	20230927	105400	34588931	934	934	934	934	0
498	20230927	105300	34588931	934	934	934	934	0
499	20230927	105200	34588931	934	934	934	934	0
500	20230927	105100	34588931	934	934	934	934	0
501	20230927	105000	34588931	934	934	934	934	0
502	20230927	104900	34588931	934	934	934	934	0
503	20230927	104800	34588931	934	934	934	934	0
504	20230927	104700	34588931	934	934	934	934	0
505	20230927	104600	34588931	934	934	934	934	0
506	20230927	104500	34588931	934	934	934	934	0
507	20230927	104400	34588931	934	934	934	934	0
508	20230927	104300	34588931	934	934	934	934	0
509	20230927	104200	34588931	934	934	934	934	0
510	20230927	104100	34588931	934	934	934	934	0
511	20230927	104000	34588931	934	934	934	934	0
512	20230927	103900	34588931	934	934	934	934	0
513	20230927	103800	34588931	934	934	934	934	0
514	20230927	103700	34588931	934	934	934	934	0
515	20230927	103600	34588931	934	934	934	934	0
516	20230927	103500	34588931	934	934	934	934	1
517	20230927	103400	34587997	933	933	933	933	0
518	20230927	103300	34587997	933	933	933	933	0
519	20230927	103200	34587997	933	933	933	933	15
520	20230927	103100	34574002	933	933	933	933	0
521	20230927	103000	34574002	933	933	933	933	1
522	20230927	102900	34573069	930	930	930	930	0
523	20230927	102800	34573069	930	930	930	930	0
524	20230927	102700	34573069	930	930	930	930	0
525	20230927	102600	34573069	930	930	930	930	0
526	20230927	102500	34573069	930	930	930	930	0
527	20230927	102400	34573069	930	930	930	930	2
528	20230927	102300	34571209	930	930	930	930	0
529	20230927	102200	34571209	930	930	930	930	0
530	20230927	102100	34571209	930	930	930	930	0
531	20230927	102000	34571209	930	930	930	930	0
532	20230927	101900	34571209	930	930	930	930	0
533	20230927	101800	34571209	930	931	931	930	100
534	20230927	101700	34478208	930	930	930	930	0
535	20230927	101600	34478208	930	930	930	930	0
536	20230927	101500	34478208	930	930	930	930	0
537	20230927	101400	34478208	930	930	930	930	0
538	20230927	101300	34478208	930	930	930	930	0
539	20230927	101200	34478208	930	930	930	930	0
540	20230927	101100	34478208	930	930	930	930	0
541	20230927	101000	34478208	930	930	930	930	0
542	20230927	100900	34478208	930	930	930	930	0
543	20230927	100800	34478208	930	930	930	930	0
544	20230927	100700	34478208	930	930	930	930	0
545	20230927	100600	34478208	930	930	930	930	5468
546	20230927	100500	29392968	930	930	930	930	0
547	20230927	100400	29392968	930	930	930	930	324
548	20230927	100300	29091648	935	935	935	935	0
549	20230927	100200	29091648	935	935	935	935	0
550	20230927	100100	29091648	935	935	935	935	1
551	20230927	100000	29090713	930	930	930	930	0
552	20230927	095900	29090713	930	930	930	930	0
553	20230927	095800	29090713	930	930	930	930	0
554	20230927	095700	29090713	930	930	930	930	0
555	20230927	095600	29090713	930	930	930	930	0
556	20230927	095500	29090713	930	931	931	930	60
557	20230927	095400	29034863	935	935	935	935	0
558	20230927	095300	29034863	935	935	935	935	0
559	20230927	095200	29034863	935	935	935	935	0
560	20230927	095100	29034863	935	935	935	935	0
561	20230927	095000	29034863	935	935	935	935	0
562	20230927	094900	29034863	935	935	935	935	0
563	20230927	094800	29034863	935	935	935	935	0
564	20230927	094700	29034863	935	935	935	935	0
565	20230927	094600	29034863	935	935	935	935	0
566	20230927	094500	29034863	935	935	935	935	0
567	20230927	094400	29034863	935	935	935	935	3
568	20230927	094300	29032058	935	935	935	935	0
569	20230927	094200	29032058	935	935	935	935	3
570	20230927	094100	29029253	935	935	935	935	0
571	20230927	094000	29029253	935	935	935	935	1
572	20230927	093900	29028318	930	930	930	930	6384
573	20230927	093800	23091198	931	931	931	931	0
574	20230927	093700	23091198	931	933	933	931	3
575	20230927	093600	23088403	935	935	935	935	0
576	20230927	093500	23088403	935	935	935	935	1
577	20230927	093400	23087468	935	935	935	935	0
578	20230927	093300	23087468	935	935	935	935	0
579	20230927	093200	23087468	935	935	935	935	0
580	20230927	093100	23087468	935	935	935	935	5
581	20230927	093000	23082793	935	935	935	935	0
582	20230927	092900	23082793	935	935	935	935	2
583	20230927	092800	23080923	935	935	935	935	3
584	20230927	092700	23078118	935	935	935	935	0
585	20230927	092600	23078118	935	935	935	935	0
586	20230927	092500	23078118	935	935	935	935	3
587	20230927	092400	23075313	935	935	935	935	0
588	20230927	092300	23075313	935	935	935	935	50
589	20230927	092200	23028563	935	935	935	935	0
590	20230927	092100	23028563	935	935	935	935	0
591	20230927	092000	23028563	935	935	935	935	0
592	20230927	091900	23028563	935	935	935	935	104
593	20230927	091800	22931323	935	935	935	935	0
594	20230927	091700	22931323	935	935	935	935	0
595	20230927	091600	22931323	935	935	935	935	0
596	20230927	091500	22931323	935	935	935	935	0
597	20230927	091400	22931323	935	935	935	935	1
598	20230927	091300	22930388	937	937	937	937	0
599	20230927	091200	22930388	937	938	938	937	618
600	20230927	091100	22351312	937	930	950	930	1974
601	20230927	091000	20504006	920	920	920	920	0
602	20230927	090900	20504006	920	920	920	920	0
603	20230927	090800	20504006	920	921	921	920	1500
604	20230927	090700	19122653	921	921	921	921	0
605	20230927	090600	19122653	921	921	921	921	75
606	20230927	090500	19053578	921	926	926	921	700
607	20230927	090400	18408864	932	932	932	932	0
608	20230927	090300	18408864	932	932	932	932	0
609	20230927	090200	18408864	932	932	932	932	0
610	20230927	090100	18408864	932	932	932	932	0
611	20230927	090000	18408864	932	932	932	932	19752