KissMeData/033830/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190600	108204365	943	943	943	943	260
3	20230915	190500	108204365	943	943	943	943	0
4	20230915	190400	108204365	943	943	943	943	0
5	20230915	190300	108204365	943	943	943	943	0
6	20230915	190200	108204365	943	943	943	943	0
7	20230915	190100	108204365	943	943	943	943	0
8	20230915	190000	108204365	943	943	943	943	0
9	20230915	185900	108204365	943	943	943	943	0
10	20230915	185800	108204365	943	943	943	943	0
11	20230915	185700	108204365	943	943	943	943	0
12	20230915	185600	108204365	943	943	943	943	0
13	20230915	185500	108204365	943	943	943	943	0
14	20230915	185400	108204365	943	943	943	943	0
15	20230915	185300	108204365	943	943	943	943	0
16	20230915	185200	108204365	943	943	943	943	0
17	20230915	185100	108204365	943	943	943	943	0
18	20230915	185000	108204365	943	943	943	943	0
19	20230915	184900	108204365	943	943	943	943	0
20	20230915	184800	108204365	943	943	943	943	0
21	20230915	184700	108204365	943	943	943	943	0
22	20230915	184600	108204365	943	943	943	943	0
23	20230915	184500	108204365	943	943	943	943	0
24	20230915	184400	108204365	943	943	943	943	0
25	20230915	184300	108204365	943	943	943	943	0
26	20230915	184200	108204365	943	943	943	943	0
27	20230915	184100	108204365	943	943	943	943	0
28	20230915	184000	108204365	943	943	943	943	0
29	20230915	183900	108204365	943	943	943	943	0
30	20230915	183800	108204365	943	943	943	943	0
31	20230915	183700	108204365	943	943	943	943	0
32	20230915	183600	108204365	943	943	943	943	260
33	20230915	183500	108204365	943	943	943	943	0
34	20230915	183400	108204365	943	943	943	943	0
35	20230915	183300	108204365	943	943	943	943	0
36	20230915	183200	108204365	943	943	943	943	0
37	20230915	183100	108204365	943	943	943	943	0
38	20230915	183000	108204365	943	943	943	943	0
39	20230915	182900	108204365	943	943	943	943	0
40	20230915	182800	108204365	943	943	943	943	0
41	20230915	182700	108204365	943	943	943	943	0
42	20230915	182600	108204365	943	943	943	943	0
43	20230915	182500	108204365	943	943	943	943	0
44	20230915	182400	108204365	943	943	943	943	0
45	20230915	182300	108204365	943	943	943	943	0
46	20230915	182200	108204365	943	943	943	943	0
47	20230915	182100	108204365	943	943	943	943	0
48	20230915	182000	108204365	943	943	943	943	0
49	20230915	181900	108204365	943	943	943	943	0
50	20230915	181800	108204365	943	943	943	943	0
51	20230915	181700	108204365	943	943	943	943	0
52	20230915	181600	108204365	943	943	943	943	0
53	20230915	181500	108204365	943	943	943	943	0
54	20230915	181400	108204365	943	943	943	943	0
55	20230915	181300	108204365	943	943	943	943	0
56	20230915	181200	108204365	943	943	943	943	0
57	20230915	181100	108204365	943	943	943	943	0
58	20230915	181000	108204365	943	943	943	943	0
59	20230915	180900	108204365	943	943	943	943	0
60	20230915	180800	108204365	943	943	943	943	0
61	20230915	180700	108204365	943	943	943	943	0
62	20230915	180600	108204365	943	943	943	943	260
63	20230915	180500	108204365	943	943	943	943	0
64	20230915	180400	108204365	943	943	943	943	0
65	20230915	180300	108204365	943	943	943	943	0
66	20230915	180200	108204365	943	943	943	943	0
67	20230915	180100	108204365	943	943	943	943	0
68	20230915	180000	108204365	943	943	943	943	0
69	20230915	175900	108204365	943	943	943	943	0
70	20230915	175800	108204365	943	943	943	943	0
71	20230915	175700	108204365	943	943	943	943	0
72	20230915	175600	108204365	943	943	943	943	0
73	20230915	175500	108204365	943	943	943	943	0
74	20230915	175400	108204365	943	943	943	943	0
75	20230915	175300	108204365	943	943	943	943	0
76	20230915	175200	108204365	943	943	943	943	0
77	20230915	175100	108204365	943	943	943	943	0
78	20230915	175000	108204365	943	943	943	943	0
79	20230915	174900	108204365	943	943	943	943	0
80	20230915	174800	108204365	943	943	943	943	0
81	20230915	174700	108204365	943	943	943	943	0
82	20230915	174600	108204365	943	943	943	943	0
83	20230915	174500	108204365	943	943	943	943	0
84	20230915	174400	108204365	943	943	943	943	0
85	20230915	174300	108204365	943	943	943	943	0
86	20230915	174200	108204365	943	943	943	943	0
87	20230915	174100	108204365	943	943	943	943	0
88	20230915	174000	108204365	943	943	943	943	0
89	20230915	173900	108204365	943	943	943	943	0
90	20230915	173800	108204365	943	943	943	943	0
91	20230915	173700	108204365	943	943	943	943	0
92	20230915	173600	108204365	943	943	943	943	260
93	20230915	173500	108204365	943	943	943	943	0
94	20230915	173400	108204365	943	943	943	943	0
95	20230915	173300	108204365	943	943	943	943	0
96	20230915	173200	108204365	943	943	943	943	0
97	20230915	173100	108204365	943	943	943	943	0
98	20230915	173000	108204365	943	943	943	943	0
99	20230915	172900	108204365	943	943	943	943	0
100	20230915	172800	108204365	943	943	943	943	0
101	20230915	172700	108204365	943	943	943	943	0
102	20230915	172600	108204365	943	943	943	943	0
103	20230915	172500	108204365	943	943	943	943	0
104	20230915	172400	108204365	943	943	943	943	0
105	20230915	172300	108204365	943	943	943	943	0
106	20230915	172200	108204365	943	943	943	943	0
107	20230915	172100	108204365	943	943	943	943	0
108	20230915	172000	108204365	943	943	943	943	0
109	20230915	171900	108204365	943	943	943	943	0
110	20230915	171800	108204365	943	943	943	943	0
111	20230915	171700	108204365	943	943	943	943	0
112	20230915	171600	108204365	943	943	943	943	0
113	20230915	171500	108204365	943	943	943	943	0
114	20230915	171400	108204365	943	943	943	943	0
115	20230915	171300	108204365	943	943	943	943	0
116	20230915	171200	108204365	943	943	943	943	0
117	20230915	171100	108204365	943	943	943	943	0
118	20230915	171000	108204365	943	943	943	943	0
119	20230915	170900	108204365	943	943	943	943	0
120	20230915	170800	108204365	943	943	943	943	0
121	20230915	170700	108204365	943	943	943	943	0
122	20230915	170600	108204365	943	943	943	943	260
123	20230915	170500	108204365	943	943	943	943	0
124	20230915	170400	108204365	943	943	943	943	0
125	20230915	170300	108204365	943	943	943	943	0
126	20230915	170200	108204365	943	943	943	943	0
127	20230915	170100	108204365	943	943	943	943	0
128	20230915	170000	108204365	943	943	943	943	0
129	20230915	165900	108204365	943	943	943	943	0
130	20230915	165800	108204365	943	943	943	943	0
131	20230915	165700	108204365	943	943	943	943	0
132	20230915	165600	108204365	943	943	943	943	0
133	20230915	165500	108204365	943	943	943	943	0
134	20230915	165400	108204365	943	943	943	943	0
135	20230915	165300	108204365	943	943	943	943	0
136	20230915	165200	108204365	943	943	943	943	0
137	20230915	165100	108204365	943	943	943	943	0
138	20230915	165000	108204365	943	943	943	943	0
139	20230915	164900	108204365	943	943	943	943	0
140	20230915	164800	108204365	943	943	943	943	0
141	20230915	164700	108204365	943	943	943	943	0
142	20230915	164600	108204365	943	943	943	943	0
143	20230915	164500	108204365	943	943	943	943	0
144	20230915	164400	108204365	943	943	943	943	0
145	20230915	164300	108204365	943	943	943	943	0
146	20230915	164200	108204365	943	943	943	943	0
147	20230915	164100	108204365	943	943	943	943	0
148	20230915	164000	108204365	943	943	943	943	0
149	20230915	163900	108204365	943	943	943	943	0
150	20230915	163800	108204365	943	943	943	943	0
151	20230915	163700	108204365	943	943	943	943	0
152	20230915	163600	108204365	943	943	943	943	260
153	20230915	163500	108204365	943	943	943	943	0
154	20230915	163400	108204365	943	943	943	943	0
155	20230915	163300	108204365	943	943	943	943	0
156	20230915	163200	108204365	943	943	943	943	0
157	20230915	163100	108204365	943	943	943	943	0
158	20230915	163000	108204365	943	943	943	943	0
159	20230915	162900	108204365	943	943	943	943	0
160	20230915	162800	108204365	943	943	943	943	0
161	20230915	162700	108204365	943	943	943	943	0
162	20230915	162600	108204365	943	943	943	943	0
163	20230915	162500	108204365	943	943	943	943	0
164	20230915	162400	108204365	943	943	943	943	0
165	20230915	162300	108204365	943	943	943	943	0
166	20230915	162200	108204365	943	943	943	943	0
167	20230915	162100	108204365	943	943	943	943	0
168	20230915	162000	108204365	943	943	943	943	0
169	20230915	161900	108204365	943	943	943	943	0
170	20230915	161800	108204365	943	943	943	943	0
171	20230915	161700	108204365	943	943	943	943	0
172	20230915	161600	108204365	943	943	943	943	0
173	20230915	161500	108204365	943	943	943	943	0
174	20230915	161400	108204365	943	943	943	943	0
175	20230915	161300	108204365	943	943	943	943	0
176	20230915	161200	108204365	943	943	943	943	0
177	20230915	161100	108204365	943	943	943	943	0
178	20230915	161000	108204365	943	943	943	943	0
179	20230915	160900	108204365	943	943	943	943	0
180	20230915	160800	108204365	943	943	943	943	0
181	20230915	160700	108204365	943	943	943	943	0
182	20230915	160600	108204365	943	943	943	943	260
183	20230915	160500	108204365	943	943	943	943	0
184	20230915	160400	108204365	943	943	943	943	0
185	20230915	160300	108204365	943	943	943	943	0
186	20230915	160200	108204365	943	943	943	943	0
187	20230915	160100	108204365	943	943	943	943	0
188	20230915	160000	108204365	943	943	943	943	0
189	20230915	155900	108204365	943	943	943	943	0
190	20230915	155800	108204365	943	943	943	943	0
191	20230915	155700	108204365	943	943	943	943	0
192	20230915	155600	108204365	943	943	943	943	0
193	20230915	155500	108204365	943	943	943	943	0
194	20230915	155400	108204365	943	943	943	943	0
195	20230915	155300	108204365	943	943	943	943	0
196	20230915	155200	108204365	943	943	943	943	0
197	20230915	155100	108204365	943	943	943	943	0
198	20230915	155000	108204365	943	943	943	943	0
199	20230915	154900	108204365	943	943	943	943	0
200	20230915	154800	108204365	943	943	943	943	0
201	20230915	154700	108204365	943	943	943	943	0
202	20230915	154600	108204365	943	943	943	943	0
203	20230915	154500	108204365	943	943	943	943	0
204	20230915	154400	108204365	943	943	943	943	0
205	20230915	154300	108204365	943	943	943	943	0
206	20230915	154200	108204365	943	943	943	943	0
207	20230915	154100	108204365	943	943	943	943	0
208	20230915	154000	108204365	943	943	943	943	0
209	20230915	153900	108204365	943	943	943	943	0
210	20230915	153800	108204365	943	943	943	943	0
211	20230915	153700	108204365	943	943	943	943	0
212	20230915	153600	108204365	943	943	943	943	260
213	20230915	153500	108204365	943	943	943	943	0
214	20230915	153400	108204365	943	943	943	943	0
215	20230915	153300	108204365	943	943	943	943	0
216	20230915	153200	108204365	943	943	943	943	0
217	20230915	153100	108204365	943	943	943	943	0
218	20230915	153000	108204365	943	943	943	943	260
219	20230915	152900	107959185	940	940	940	940	0
220	20230915	152800	107959185	940	940	940	940	0
221	20230915	152700	107959185	940	940	940	940	0
222	20230915	152600	107959185	940	940	940	940	0
223	20230915	152500	107959185	940	940	940	940	0
224	20230915	152400	107959185	940	940	940	940	0
225	20230915	152300	107959185	940	940	940	940	0
226	20230915	152200	107959185	940	940	940	940	0
227	20230915	152100	107959185	940	940	940	940	0
228	20230915	152000	107959185	940	940	940	940	0
229	20230915	151900	107959185	940	940	940	940	2041
230	20230915	151800	106040645	940	940	940	940	0
231	20230915	151700	106040645	940	940	940	940	0
232	20230915	151600	106040645	940	940	940	940	0
233	20230915	151500	106040645	940	940	940	940	0
234	20230915	151400	106040645	940	940	940	940	0
235	20230915	151300	106040645	940	940	940	940	0
236	20230915	151200	106040645	940	940	940	940	0
237	20230915	151100	106040645	940	940	940	940	1
238	20230915	151000	106039705	938	938	938	938	0
239	20230915	150900	106039705	938	938	938	938	0
240	20230915	150800	106039705	938	938	938	938	0
241	20230915	150700	106039705	938	938	938	938	0
242	20230915	150600	106039705	938	938	938	938	0
243	20230915	150500	106039705	938	938	938	938	0
244	20230915	150400	106039705	938	938	938	938	0
245	20230915	150300	106039705	938	938	938	938	0
246	20230915	150200	106039705	938	938	938	938	0
247	20230915	150100	106039705	938	938	938	938	0
248	20230915	150000	106039705	938	938	938	938	0
249	20230915	145900	106039705	938	938	938	938	0
250	20230915	145800	106039705	938	938	938	938	0
251	20230915	145700	106039705	938	938	938	938	20
252	20230915	145600	106020945	938	938	938	938	0
253	20230915	145500	106020945	938	938	938	938	0
254	20230915	145400	106020945	938	940	940	938	1239
255	20230915	145300	104857136	940	940	940	940	0
256	20230915	145200	104857136	940	940	940	940	0
257	20230915	145100	104857136	940	940	940	940	0
258	20230915	145000	104857136	940	940	940	940	0
259	20230915	144900	104857136	940	940	940	940	0
260	20230915	144800	104857136	940	940	940	940	3224
261	20230915	144700	101826576	940	940	940	940	0
262	20230915	144600	101826576	940	940	940	940	0
263	20230915	144500	101826576	940	940	940	940	0
264	20230915	144400	101826576	940	940	940	940	0
265	20230915	144300	101826576	940	940	940	940	0
266	20230915	144200	101826576	940	940	940	940	0
267	20230915	144100	101826576	940	940	940	940	0
268	20230915	144000	101826576	940	940	940	940	0
269	20230915	143900	101826576	940	940	940	940	0
270	20230915	143800	101826576	940	940	940	940	100
271	20230915	143700	101732576	940	940	940	940	0
272	20230915	143600	101732576	940	940	940	940	0
273	20230915	143500	101732576	940	940	940	940	0
274	20230915	143400	101732576	940	940	940	940	0
275	20230915	143300	101732576	940	940	940	940	3679
276	20230915	143200	98274316	940	940	940	940	0
277	20230915	143100	98274316	940	940	940	940	0
278	20230915	143000	98274316	940	940	940	940	0
279	20230915	142900	98274316	940	940	940	940	50
280	20230915	142800	98227316	940	940	940	940	69
281	20230915	142700	98162456	940	940	940	940	12
282	20230915	142600	98151176	940	940	940	940	16
283	20230915	142500	98136136	940	940	940	940	109
284	20230915	142400	98033676	940	940	940	940	1
285	20230915	142300	98032736	940	940	940	940	48
286	20230915	142200	97987616	940	940	940	940	0
287	20230915	142100	97987616	940	940	940	940	0
288	20230915	142000	97987616	940	940	940	940	0
289	20230915	141900	97987616	940	940	940	940	0
290	20230915	141800	97987616	940	940	940	940	0
291	20230915	141700	97987616	940	940	940	940	0
292	20230915	141600	97987616	940	940	940	940	0
293	20230915	141500	97987616	940	940	940	940	0
294	20230915	141400	97987616	940	940	940	940	1006
295	20230915	141300	97041976	940	940	940	940	0
296	20230915	141200	97041976	940	940	940	940	0
297	20230915	141100	97041976	940	940	940	940	230
298	20230915	141000	96825776	941	943	943	941	24
299	20230915	140900	96803174	943	943	943	943	0
300	20230915	140800	96803174	943	943	943	943	0
301	20230915	140700	96803174	943	943	943	943	8
302	20230915	140600	96795630	944	944	944	944	510
303	20230915	140500	96314190	945	945	945	945	0
304	20230915	140400	96314190	945	945	945	945	0
305	20230915	140300	96314190	945	945	945	945	0
306	20230915	140200	96314190	945	945	945	945	0
307	20230915	140100	96314190	945	945	945	945	0
308	20230915	140000	96314190	945	945	945	945	0
309	20230915	135900	96314190	945	945	945	945	0
310	20230915	135800	96314190	945	946	946	945	82
311	20230915	135700	96236699	945	945	945	945	0
312	20230915	135600	96236699	945	945	945	945	116
313	20230915	135500	96127079	946	946	946	946	0
314	20230915	135400	96127079	946	946	946	946	0
315	20230915	135300	96127079	946	946	946	946	0
316	20230915	135200	96127079	946	946	946	946	0
317	20230915	135100	96127079	946	946	946	946	0
318	20230915	135000	96127079	946	946	946	946	0
319	20230915	134900	96127079	946	946	946	946	0
320	20230915	134800	96127079	946	946	946	946	0
321	20230915	134700	96127079	946	946	946	946	0
322	20230915	134600	96127079	946	946	946	946	0
323	20230915	134500	96127079	946	946	946	946	0
324	20230915	134400	96127079	946	946	946	946	0
325	20230915	134300	96127079	946	946	946	946	100
326	20230915	134200	96032479	946	946	946	946	0
327	20230915	134100	96032479	946	946	946	946	11
328	20230915	134000	96022073	946	946	946	946	27
329	20230915	133900	95996531	946	946	946	946	0
330	20230915	133800	95996531	946	946	946	946	0
331	20230915	133700	95996531	946	946	946	946	0
332	20230915	133600	95996531	946	946	946	946	0
333	20230915	133500	95996531	946	946	946	946	0
334	20230915	133400	95996531	946	946	946	946	0
335	20230915	133300	95996531	946	946	946	946	0
336	20230915	133200	95996531	946	946	946	946	0
337	20230915	133100	95996531	946	946	946	946	0
338	20230915	133000	95996531	946	946	946	946	0
339	20230915	132900	95996531	946	946	946	946	0
340	20230915	132800	95996531	946	946	946	946	0
341	20230915	132700	95996531	946	946	946	946	0
342	20230915	132600	95996531	946	946	946	946	0
343	20230915	132500	95996531	946	946	946	946	0
344	20230915	132400	95996531	946	946	946	946	0
345	20230915	132300	95996531	946	946	946	946	0
346	20230915	132200	95996531	946	946	946	946	0
347	20230915	132100	95996531	946	946	946	946	0
348	20230915	132000	95996531	946	946	946	946	0
349	20230915	131900	95996531	946	946	946	946	0
350	20230915	131800	95996531	946	946	946	946	0
351	20230915	131700	95996531	946	946	946	946	0
352	20230915	131600	95996531	946	946	946	946	0
353	20230915	131500	95996531	946	946	946	946	0
354	20230915	131400	95996531	946	946	946	946	0
355	20230915	131300	95996531	946	946	946	946	0
356	20230915	131200	95996531	946	946	946	946	0
357	20230915	131100	95996531	946	946	946	946	0
358	20230915	131000	95996531	946	946	946	946	0
359	20230915	130900	95996531	946	946	946	946	0
360	20230915	130800	95996531	946	946	946	946	0
361	20230915	130700	95996531	946	946	946	946	0
362	20230915	130600	95996531	946	946	946	946	0
363	20230915	130500	95996531	946	946	946	946	0
364	20230915	130400	95996531	946	946	946	946	0
365	20230915	130300	95996531	946	946	946	946	0
366	20230915	130200	95996531	946	946	946	946	0
367	20230915	130100	95996531	946	946	946	946	0
368	20230915	130000	95996531	946	946	946	946	950
369	20230915	125900	95097831	946	946	946	946	541
370	20230915	125800	94586045	946	946	946	946	0
371	20230915	125700	94586045	946	946	946	946	1
372	20230915	125600	94585099	945	945	945	945	877
373	20230915	125500	93756334	945	945	945	945	28
374	20230915	125400	93729874	945	945	945	945	0
375	20230915	125300	93729874	945	945	945	945	0
376	20230915	125200	93729874	945	945	945	945	0
377	20230915	125100	93729874	945	945	945	945	0
378	20230915	125000	93729874	945	945	945	945	600
379	20230915	124900	93162874	945	945	945	945	0
380	20230915	124800	93162874	945	945	945	945	0
381	20230915	124700	93162874	945	945	945	945	1
382	20230915	124600	93161929	940	940	940	940	70
383	20230915	124500	93096129	940	940	940	940	0
384	20230915	124400	93096129	940	945	945	940	503
385	20230915	124300	92623241	944	944	944	944	0
386	20230915	124200	92623241	944	944	944	944	79
387	20230915	124100	92548665	944	944	944	944	0
388	20230915	124000	92548665	944	944	944	944	0
389	20230915	123900	92548665	944	944	944	944	0
390	20230915	123800	92548665	944	944	944	944	17
391	20230915	123700	92532617	944	944	944	944	1
392	20230915	123600	92531673	944	944	944	944	0
393	20230915	123500	92531673	944	944	944	944	1
394	20230915	123400	92530729	940	940	940	940	0
395	20230915	123300	92530729	940	940	940	940	14278
396	20230915	123200	79109409	940	940	940	940	0
397	20230915	123100	79109409	940	941	941	940	10137
398	20230915	123000	69578629	944	944	944	944	0
399	20230915	122900	69578629	944	944	944	944	0
400	20230915	122800	69578629	944	940	944	940	101
401	20230915	122700	69483685	940	940	940	940	9027
402	20230915	122600	60998305	940	940	940	940	0
403	20230915	122500	60998305	940	940	940	940	0
404	20230915	122400	60998305	940	940	940	940	0
405	20230915	122300	60998305	940	940	940	940	0
406	20230915	122200	60998305	940	940	940	940	0
407	20230915	122100	60998305	940	940	940	940	16
408	20230915	122000	60983265	940	940	940	940	10
409	20230915	121900	60973865	940	940	940	940	0
410	20230915	121800	60973865	940	940	940	940	9393
411	20230915	121700	52144445	940	940	940	940	0
412	20230915	121600	52144445	940	940	940	940	20
413	20230915	121500	52125645	940	943	944	940	21657
414	20230915	121400	31767548	944	944	944	944	0
415	20230915	121300	31767548	944	944	944	944	0
416	20230915	121200	31767548	944	944	944	944	0
417	20230915	121100	31767548	944	944	944	944	0
418	20230915	121000	31767548	944	942	944	942	857
419	20230915	120900	30960252	942	942	942	942	0
420	20230915	120800	30960252	942	942	942	942	0
421	20230915	120700	30960252	942	942	942	942	0
422	20230915	120600	30960252	942	942	942	942	1
423	20230915	120500	30959310	940	938	940	938	21604
424	20230915	120400	10659709	938	938	938	938	0
425	20230915	120300	10659709	938	938	938	938	0
426	20230915	120200	10659709	938	938	938	938	0
427	20230915	120100	10659709	938	938	938	938	0
428	20230915	120000	10659709	938	938	938	938	0
429	20230915	115900	10659709	938	938	938	938	0
430	20230915	115800	10659709	938	938	938	938	0
431	20230915	115700	10659709	938	938	938	938	0
432	20230915	115600	10659709	938	938	938	938	0
433	20230915	115500	10659709	938	938	938	938	0
434	20230915	115400	10659709	938	938	938	938	0
435	20230915	115300	10659709	938	937	938	937	75
436	20230915	115200	10589386	937	937	937	937	0
437	20230915	115100	10589386	937	937	937	937	0
438	20230915	115000	10589386	937	937	937	937	0
439	20230915	114900	10589386	937	937	937	937	0
440	20230915	114800	10589386	937	937	937	937	0
441	20230915	114700	10589386	937	937	937	937	0
442	20230915	114600	10589386	937	937	937	937	0
443	20230915	114500	10589386	937	937	937	937	498
444	20230915	114400	10122760	937	937	937	937	0
445	20230915	114300	10122760	937	936	937	936	100
446	20230915	114200	10029158	936	936	936	936	0
447	20230915	114100	10029158	936	936	936	936	0
448	20230915	114000	10029158	936	936	936	936	200
449	20230915	113900	9841958	936	936	936	936	1
450	20230915	113800	9841022	935	935	935	935	0
451	20230915	113700	9841022	935	935	935	935	0
452	20230915	113600	9841022	935	935	935	935	0
453	20230915	113500	9841022	935	935	935	935	0
454	20230915	113400	9841022	935	935	935	935	0
455	20230915	113300	9841022	935	935	935	935	0
456	20230915	113200	9841022	935	935	935	935	0
457	20230915	113100	9841022	935	935	935	935	0
458	20230915	113000	9841022	935	935	935	935	0
459	20230915	112900	9841022	935	935	935	935	0
460	20230915	112800	9841022	935	935	935	935	0
461	20230915	112700	9841022	935	935	935	935	0
462	20230915	112600	9841022	935	935	935	935	0
463	20230915	112500	9841022	935	935	935	935	0
464	20230915	112400	9841022	935	935	935	935	0
465	20230915	112300	9841022	935	935	935	935	313
466	20230915	112200	9548367	935	935	935	935	41
467	20230915	112100	9510032	936	936	936	936	100
468	20230915	112000	9416432	936	936	936	936	100
469	20230915	111900	9322832	935	935	935	935	0
470	20230915	111800	9322832	935	935	935	935	0
471	20230915	111700	9322832	935	935	935	935	0
472	20230915	111600	9322832	935	935	935	935	0
473	20230915	111500	9322832	935	935	935	935	181
474	20230915	111400	9153597	935	935	935	935	0
475	20230915	111300	9153597	935	935	935	935	0
476	20230915	111200	9153597	935	935	935	935	0
477	20230915	111100	9153597	935	935	935	935	1
478	20230915	111000	9152662	936	936	936	936	0
479	20230915	110900	9152662	936	936	936	936	400
480	20230915	110800	8778262	936	936	936	936	0
481	20230915	110700	8778262	936	936	936	936	0
482	20230915	110600	8778262	936	936	936	936	0
483	20230915	110500	8778262	936	936	936	936	0
484	20230915	110400	8778262	936	936	936	936	1
485	20230915	110300	8777326	936	936	936	936	0
486	20230915	110200	8777326	936	936	936	936	0
487	20230915	110100	8777326	936	936	936	936	0
488	20230915	110000	8777326	936	936	936	936	0
489	20230915	105900	8777326	936	936	936	936	0
490	20230915	105800	8777326	936	936	936	936	0
491	20230915	105700	8777326	936	936	936	936	0
492	20230915	105600	8777326	936	936	936	936	0
493	20230915	105500	8777326	936	936	936	936	0
494	20230915	105400	8777326	936	936	936	936	0
495	20230915	105300	8777326	936	936	936	936	0
496	20230915	105200	8777326	936	936	936	936	0
497	20230915	105100	8777326	936	936	936	936	0
498	20230915	105000	8777326	936	936	936	936	0
499	20230915	104900	8777326	936	936	936	936	0
500	20230915	104800	8777326	936	936	936	936	0
501	20230915	104700	8777326	936	936	936	936	0
502	20230915	104600	8777326	936	936	936	936	100
503	20230915	104500	8683726	936	936	936	936	0
504	20230915	104400	8683726	936	936	936	936	0
505	20230915	104300	8683726	936	936	936	936	5
506	20230915	104200	8679046	935	935	935	935	0
507	20230915	104100	8679046	935	935	935	935	0
508	20230915	104000	8679046	935	935	935	935	100
509	20230915	103900	8585546	935	935	935	935	0
510	20230915	103800	8585546	935	935	935	935	0
511	20230915	103700	8585546	935	935	935	935	0
512	20230915	103600	8585546	935	935	935	935	0
513	20230915	103500	8585546	935	935	935	935	100
514	20230915	103400	8492046	935	935	935	935	0
515	20230915	103300	8492046	935	935	935	935	0
516	20230915	103200	8492046	935	935	935	935	71
517	20230915	103100	8425661	935	935	935	935	33
518	20230915	103000	8394806	936	936	936	936	0
519	20230915	102900	8394806	936	936	936	936	0
520	20230915	102800	8394806	936	936	936	936	1
521	20230915	102700	8393870	936	935	936	935	15
522	20230915	102600	8379841	935	935	935	935	0
523	20230915	102500	8379841	935	935	935	935	0
524	20230915	102400	8379841	935	935	935	935	0
525	20230915	102300	8379841	935	935	935	935	0
526	20230915	102200	8379841	935	935	935	935	0
527	20230915	102100	8379841	935	935	935	935	20
528	20230915	102000	8361141	935	935	935	935	0
529	20230915	101900	8361141	935	935	935	935	0
530	20230915	101800	8361141	935	935	935	935	0
531	20230915	101700	8361141	935	935	935	935	0
532	20230915	101600	8361141	935	935	935	935	0
533	20230915	101500	8361141	935	935	935	935	0
534	20230915	101400	8361141	935	935	935	935	0
535	20230915	101300	8361141	935	935	935	935	0
536	20230915	101200	8361141	935	935	935	935	1
537	20230915	101100	8360206	936	936	936	936	0
538	20230915	101000	8360206	936	936	936	936	0
539	20230915	100900	8360206	936	936	936	936	0
540	20230915	100800	8360206	936	936	936	936	0
541	20230915	100700	8360206	936	936	936	936	0
542	20230915	100600	8360206	936	936	936	936	0
543	20230915	100500	8360206	936	936	936	936	0
544	20230915	100400	8360206	936	936	936	936	1400
545	20230915	100300	7049806	932	932	932	932	0
546	20230915	100200	7049806	932	933	933	932	1000
547	20230915	100100	6117741	936	936	936	936	0
548	20230915	100000	6117741	936	936	936	936	85
549	20230915	095900	6038181	936	936	936	936	0
550	20230915	095800	6038181	936	936	936	936	0
551	20230915	095700	6038181	936	936	936	936	0
552	20230915	095600	6038181	936	936	936	936	0
553	20230915	095500	6038181	936	936	936	936	0
554	20230915	095400	6038181	936	936	936	936	15
555	20230915	095300	6024141	936	936	936	936	0
556	20230915	095200	6024141	936	936	936	936	0
557	20230915	095100	6024141	936	936	936	936	0
558	20230915	095000	6024141	936	936	936	936	0
559	20230915	094900	6024141	936	936	936	936	0
560	20230915	094800	6024141	936	936	936	936	0
561	20230915	094700	6024141	936	936	936	936	0
562	20230915	094600	6024141	936	936	936	936	0
563	20230915	094500	6024141	936	936	936	936	0
564	20230915	094400	6024141	936	936	936	936	0
565	20230915	094300	6024141	936	936	936	936	0
566	20230915	094200	6024141	936	936	936	936	0
567	20230915	094100	6024141	936	936	936	936	0
568	20230915	094000	6024141	936	936	936	936	0
569	20230915	093900	6024141	936	936	936	936	0
570	20230915	093800	6024141	936	936	936	936	0
571	20230915	093700	6024141	936	936	936	936	0
572	20230915	093600	6024141	936	936	936	936	0
573	20230915	093500	6024141	936	936	936	936	186
574	20230915	093400	5850045	937	937	937	937	0
575	20230915	093300	5850045	937	937	937	937	0
576	20230915	093200	5850045	937	937	937	937	0
577	20230915	093100	5850045	937	937	937	937	386
578	20230915	093000	5488363	931	931	931	931	7
579	20230915	092900	5481846	931	931	931	931	1804
580	20230915	092800	3802322	932	935	935	931	2298
581	20230915	092700	1660008	935	935	935	935	0
582	20230915	092600	1660008	935	935	935	935	1
583	20230915	092500	1659073	935	935	935	935	0
584	20230915	092400	1659073	935	935	935	935	0
585	20230915	092300	1659073	935	935	935	935	0
586	20230915	092200	1659073	935	935	935	935	0
587	20230915	092100	1659073	935	935	935	935	0
588	20230915	092000	1659073	935	935	935	935	0
589	20230915	091900	1659073	935	935	935	935	1
590	20230915	091800	1658138	939	939	939	939	0
591	20230915	091700	1658138	939	939	939	939	0
592	20230915	091600	1658138	939	939	939	939	0
593	20230915	091500	1658138	939	939	939	939	1
594	20230915	091400	1657199	935	935	935	935	0
595	20230915	091300	1657199	935	935	935	935	0
596	20230915	091200	1657199	935	935	935	935	4
597	20230915	091100	1653459	931	931	931	931	0
598	20230915	091000	1653459	931	931	931	931	0
599	20230915	090900	1653459	931	931	931	931	0
600	20230915	090800	1653459	931	931	931	931	0
601	20230915	090700	1653459	931	931	931	931	0
602	20230915	090600	1653459	931	931	931	931	0
603	20230915	090500	1653459	931	931	931	931	0
604	20230915	090400	1653459	931	931	931	931	0
605	20230915	090300	1653459	931	931	931	931	0
606	20230915	090200	1653459	931	931	931	931	0
607	20230915	090100	1653459	931	932	932	931	1200
608	20230915	090000	536256	931	931	931	931	576