KissMeData/031860/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	190300	1082413094	924	924	924	924	33284
3	20230911	190200	1082413094	924	924	924	924	0
4	20230911	190100	1082413094	924	924	924	924	0
5	20230911	190000	1082413094	924	924	924	924	0
6	20230911	185900	1082413094	924	924	924	924	0
7	20230911	185800	1082413094	924	924	924	924	0
8	20230911	185700	1082413094	924	924	924	924	0
9	20230911	185600	1082413094	924	924	924	924	0
10	20230911	185500	1082413094	924	924	924	924	0
11	20230911	185400	1082413094	924	924	924	924	0
12	20230911	185300	1082413094	924	924	924	924	0
13	20230911	185200	1082413094	924	924	924	924	0
14	20230911	185100	1082413094	924	924	924	924	0
15	20230911	185000	1082413094	924	924	924	924	0
16	20230911	184900	1082413094	924	924	924	924	0
17	20230911	184800	1082413094	924	924	924	924	0
18	20230911	184700	1082413094	924	924	924	924	0
19	20230911	184600	1082413094	924	924	924	924	0
20	20230911	184500	1082413094	924	924	924	924	0
21	20230911	184400	1082413094	924	924	924	924	0
22	20230911	184300	1082413094	924	924	924	924	0
23	20230911	184200	1082413094	924	924	924	924	0
24	20230911	184100	1082413094	924	924	924	924	0
25	20230911	184000	1082413094	924	924	924	924	0
26	20230911	183900	1082413094	924	924	924	924	0
27	20230911	183800	1082413094	924	924	924	924	0
28	20230911	183700	1082413094	924	924	924	924	0
29	20230911	183600	1082413094	924	924	924	924	0
30	20230911	183500	1082413094	924	924	924	924	0
31	20230911	183400	1082413094	924	924	924	924	0
32	20230911	183300	1082413094	924	924	924	924	33284
33	20230911	183200	1082413094	924	924	924	924	0
34	20230911	183100	1082413094	924	924	924	924	0
35	20230911	183000	1082413094	924	924	924	924	0
36	20230911	182900	1082413094	924	924	924	924	0
37	20230911	182800	1082413094	924	924	924	924	0
38	20230911	182700	1082413094	924	924	924	924	0
39	20230911	182600	1082413094	924	924	924	924	0
40	20230911	182500	1082413094	924	924	924	924	0
41	20230911	182400	1082413094	924	924	924	924	0
42	20230911	182300	1082413094	924	924	924	924	0
43	20230911	182200	1082413094	924	924	924	924	0
44	20230911	182100	1082413094	924	924	924	924	0
45	20230911	182000	1082413094	924	924	924	924	0
46	20230911	181900	1082413094	924	924	924	924	0
47	20230911	181800	1082413094	924	924	924	924	0
48	20230911	181700	1082413094	924	924	924	924	0
49	20230911	181600	1082413094	924	924	924	924	0
50	20230911	181500	1082413094	924	924	924	924	0
51	20230911	181400	1082413094	924	924	924	924	0
52	20230911	181300	1082413094	924	924	924	924	0
53	20230911	181200	1082413094	924	924	924	924	0
54	20230911	181100	1082413094	924	924	924	924	0
55	20230911	181000	1082413094	924	924	924	924	0
56	20230911	180900	1082413094	924	924	924	924	0
57	20230911	180800	1082413094	924	924	924	924	0
58	20230911	180700	1082413094	924	924	924	924	0
59	20230911	180600	1082413094	924	924	924	924	0
60	20230911	180500	1082413094	924	924	924	924	0
61	20230911	180400	1082413094	924	924	924	924	0
62	20230911	180300	1082413094	924	924	924	924	33284
63	20230911	180200	1082413094	924	924	924	924	0
64	20230911	180100	1082413094	924	924	924	924	0
65	20230911	180000	1082413094	924	924	924	924	0
66	20230911	175900	1082413094	924	924	924	924	0
67	20230911	175800	1082413094	924	924	924	924	0
68	20230911	175700	1082413094	924	924	924	924	0
69	20230911	175600	1082413094	924	924	924	924	0
70	20230911	175500	1082413094	924	924	924	924	0
71	20230911	175400	1082413094	924	924	924	924	0
72	20230911	175300	1082413094	924	924	924	924	0
73	20230911	175200	1082413094	924	924	924	924	0
74	20230911	175100	1082413094	924	924	924	924	0
75	20230911	175000	1082413094	924	924	924	924	0
76	20230911	174900	1082413094	924	924	924	924	0
77	20230911	174800	1082413094	924	924	924	924	0
78	20230911	174700	1082413094	924	924	924	924	0
79	20230911	174600	1082413094	924	924	924	924	0
80	20230911	174500	1082413094	924	924	924	924	0
81	20230911	174400	1082413094	924	924	924	924	0
82	20230911	174300	1082413094	924	924	924	924	0
83	20230911	174200	1082413094	924	924	924	924	0
84	20230911	174100	1082413094	924	924	924	924	0
85	20230911	174000	1082413094	924	924	924	924	0
86	20230911	173900	1082413094	924	924	924	924	0
87	20230911	173800	1082413094	924	924	924	924	0
88	20230911	173700	1082413094	924	924	924	924	0
89	20230911	173600	1082413094	924	924	924	924	0
90	20230911	173500	1082413094	924	924	924	924	0
91	20230911	173400	1082413094	924	924	924	924	0
92	20230911	173300	1082413094	924	924	924	924	33284
93	20230911	173200	1082413094	924	924	924	924	0
94	20230911	173100	1082413094	924	924	924	924	0
95	20230911	173000	1082413094	924	924	924	924	0
96	20230911	172900	1082413094	924	924	924	924	0
97	20230911	172800	1082413094	924	924	924	924	0
98	20230911	172700	1082413094	924	924	924	924	0
99	20230911	172600	1082413094	924	924	924	924	0
100	20230911	172500	1082413094	924	924	924	924	0
101	20230911	172400	1082413094	924	924	924	924	0
102	20230911	172300	1082413094	924	924	924	924	0
103	20230911	172200	1082413094	924	924	924	924	0
104	20230911	172100	1082413094	924	924	924	924	0
105	20230911	172000	1082413094	924	924	924	924	0
106	20230911	171900	1082413094	924	924	924	924	0
107	20230911	171800	1082413094	924	924	924	924	0
108	20230911	171700	1082413094	924	924	924	924	0
109	20230911	171600	1082413094	924	924	924	924	0
110	20230911	171500	1082413094	924	924	924	924	0
111	20230911	171400	1082413094	924	924	924	924	0
112	20230911	171300	1082413094	924	924	924	924	0
113	20230911	171200	1082413094	924	924	924	924	0
114	20230911	171100	1082413094	924	924	924	924	0
115	20230911	171000	1082413094	924	924	924	924	0
116	20230911	170900	1082413094	924	924	924	924	0
117	20230911	170800	1082413094	924	924	924	924	0
118	20230911	170700	1082413094	924	924	924	924	0
119	20230911	170600	1082413094	924	924	924	924	0
120	20230911	170500	1082413094	924	924	924	924	0
121	20230911	170400	1082413094	924	924	924	924	0
122	20230911	170300	1082413094	924	924	924	924	33284
123	20230911	170200	1082413094	924	924	924	924	0
124	20230911	170100	1082413094	924	924	924	924	0
125	20230911	170000	1082413094	924	924	924	924	0
126	20230911	165900	1082413094	924	924	924	924	0
127	20230911	165800	1082413094	924	924	924	924	0
128	20230911	165700	1082413094	924	924	924	924	0
129	20230911	165600	1082413094	924	924	924	924	0
130	20230911	165500	1082413094	924	924	924	924	0
131	20230911	165400	1082413094	924	924	924	924	0
132	20230911	165300	1082413094	924	924	924	924	0
133	20230911	165200	1082413094	924	924	924	924	0
134	20230911	165100	1082413094	924	924	924	924	0
135	20230911	165000	1082413094	924	924	924	924	0
136	20230911	164900	1082413094	924	924	924	924	0
137	20230911	164800	1082413094	924	924	924	924	0
138	20230911	164700	1082413094	924	924	924	924	0
139	20230911	164600	1082413094	924	924	924	924	0
140	20230911	164500	1082413094	924	924	924	924	0
141	20230911	164400	1082413094	924	924	924	924	0
142	20230911	164300	1082413094	924	924	924	924	0
143	20230911	164200	1082413094	924	924	924	924	0
144	20230911	164100	1082413094	924	924	924	924	0
145	20230911	164000	1082413094	924	924	924	924	0
146	20230911	163900	1082413094	924	924	924	924	0
147	20230911	163800	1082413094	924	924	924	924	0
148	20230911	163700	1082413094	924	924	924	924	0
149	20230911	163600	1082413094	924	924	924	924	0
150	20230911	163500	1082413094	924	924	924	924	0
151	20230911	163400	1082413094	924	924	924	924	0
152	20230911	163300	1082413094	924	924	924	924	33284
153	20230911	163200	1082413094	924	924	924	924	0
154	20230911	163100	1082413094	924	924	924	924	0
155	20230911	163000	1082413094	924	924	924	924	0
156	20230911	162900	1082413094	924	924	924	924	0
157	20230911	162800	1082413094	924	924	924	924	0
158	20230911	162700	1082413094	924	924	924	924	0
159	20230911	162600	1082413094	924	924	924	924	0
160	20230911	162500	1082413094	924	924	924	924	0
161	20230911	162400	1082413094	924	924	924	924	0
162	20230911	162300	1082413094	924	924	924	924	0
163	20230911	162200	1082413094	924	924	924	924	0
164	20230911	162100	1082413094	924	924	924	924	0
165	20230911	162000	1082413094	924	924	924	924	0
166	20230911	161900	1082413094	924	924	924	924	0
167	20230911	161800	1082413094	924	924	924	924	0
168	20230911	161700	1082413094	924	924	924	924	0
169	20230911	161600	1082413094	924	924	924	924	0
170	20230911	161500	1082413094	924	924	924	924	0
171	20230911	161400	1082413094	924	924	924	924	0
172	20230911	161300	1082413094	924	924	924	924	0
173	20230911	161200	1082413094	924	924	924	924	0
174	20230911	161100	1082413094	924	924	924	924	0
175	20230911	161000	1082413094	924	924	924	924	0
176	20230911	160900	1082413094	924	924	924	924	0
177	20230911	160800	1082413094	924	924	924	924	0
178	20230911	160700	1082413094	924	924	924	924	0
179	20230911	160600	1082413094	924	924	924	924	0
180	20230911	160500	1082413094	924	924	924	924	0
181	20230911	160400	1082413094	924	924	924	924	0
182	20230911	160300	1082413094	924	924	924	924	33284
183	20230911	160200	1082413094	924	924	924	924	0
184	20230911	160100	1082413094	924	924	924	924	0
185	20230911	160000	1082413094	924	924	924	924	0
186	20230911	155900	1082413094	924	924	924	924	0
187	20230911	155800	1082413094	924	924	924	924	0
188	20230911	155700	1082413094	924	924	924	924	0
189	20230911	155600	1082413094	924	924	924	924	0
190	20230911	155500	1082413094	924	924	924	924	0
191	20230911	155400	1082413094	924	924	924	924	0
192	20230911	155300	1082413094	924	924	924	924	0
193	20230911	155200	1082413094	924	924	924	924	0
194	20230911	155100	1082413094	924	924	924	924	0
195	20230911	155000	1082413094	924	924	924	924	0
196	20230911	154900	1082413094	924	924	924	924	0
197	20230911	154800	1082413094	924	924	924	924	0
198	20230911	154700	1082413094	924	924	924	924	0
199	20230911	154600	1082413094	924	924	924	924	0
200	20230911	154500	1082413094	924	924	924	924	0
201	20230911	154400	1082413094	924	924	924	924	0
202	20230911	154300	1082413094	924	924	924	924	0
203	20230911	154200	1082413094	924	924	924	924	0
204	20230911	154100	1082413094	924	924	924	924	0
205	20230911	154000	1082413094	924	924	924	924	0
206	20230911	153900	1082413094	924	924	924	924	0
207	20230911	153800	1082413094	924	924	924	924	0
208	20230911	153700	1082413094	924	924	924	924	0
209	20230911	153600	1082413094	924	924	924	924	0
210	20230911	153500	1082413094	924	924	924	924	0
211	20230911	153400	1082413094	924	924	924	924	0
212	20230911	153300	1082413094	924	924	924	924	33284
213	20230911	153200	1082413094	924	924	924	924	0
214	20230911	153100	1082413094	924	924	924	924	0
215	20230911	153000	1082413094	924	924	924	924	33284
216	20230911	152900	1051658678	924	924	924	924	0
217	20230911	152800	1051658678	924	924	924	924	0
218	20230911	152700	1051658678	924	924	924	924	0
219	20230911	152600	1051658678	924	924	924	924	0
220	20230911	152500	1051658678	924	924	924	924	0
221	20230911	152400	1051658678	924	924	924	924	0
222	20230911	152300	1051658678	924	924	924	924	0
223	20230911	152200	1051658678	924	924	924	924	0
224	20230911	152100	1051658678	924	924	924	924	0
225	20230911	152000	1051658678	924	924	924	924	0
226	20230911	151900	1051658678	924	922	925	921	3002
227	20230911	151800	1048890096	926	924	928	920	5857
228	20230911	151700	1043498419	928	925	929	921	14326
229	20230911	151600	1030247458	926	923	926	921	2186
230	20230911	151500	1028226787	922	926	926	922	2765
231	20230911	151400	1025676554	925	926	926	925	1553
232	20230911	151300	1024239376	926	925	926	925	104
233	20230911	151200	1024143173	925	923	925	922	1305
234	20230911	151100	1022938657	922	923	923	922	226
235	20230911	151000	1022730061	922	925	925	922	143
236	20230911	150900	1022598072	921	926	926	921	2006
237	20230911	150800	1020745456	926	920	926	920	56622
238	20230911	150700	968653204	920	919	920	919	446
239	20230911	150600	968242904	920	920	920	919	3370
240	20230911	150500	965145509	919	920	920	919	2140
241	20230911	150400	963178712	919	920	920	919	42137
242	20230911	150300	924414698	919	920	920	919	16682
243	20230911	150200	909067493	920	926	926	920	43842
244	20230911	150100	868669093	926	926	926	926	1
245	20230911	150000	868668167	925	925	925	925	2000
246	20230911	145900	866818167	926	925	926	925	560
247	20230911	145800	866300107	925	926	926	925	1032
248	20230911	145700	865344476	926	925	926	925	145
249	20230911	145600	865210346	926	925	926	925	1019
250	20230911	145500	864267570	926	926	926	926	169
251	20230911	145400	864111076	926	925	926	925	220
252	20230911	145300	863907568	921	921	921	921	1
253	20230911	145200	863906647	920	920	920	920	0
254	20230911	145100	863906647	920	920	920	920	0
255	20230911	145000	863906647	920	920	920	920	0
256	20230911	144900	863906647	920	919	920	919	1053
257	20230911	144800	862937889	920	920	920	920	2248
258	20230911	144700	860869729	920	925	925	920	1320
259	20230911	144600	859655315	920	934	934	919	208665
260	20230911	144500	667123003	934	936	936	934	5836
261	20230911	144400	661667383	937	937	939	936	5033
262	20230911	144300	656951459	937	940	940	937	2000
263	20230911	144200	655077438	941	941	942	941	3010
264	20230911	144100	652245018	941	940	941	936	1826
265	20230911	144000	650535727	941	939	941	936	2944
266	20230911	143900	647769897	942	942	942	942	192
267	20230911	143800	647589033	943	943	943	943	21
268	20230911	143700	647569230	939	937	939	937	3085
269	20230911	143600	644674019	934	936	936	934	2400
270	20230911	143500	642430327	936	940	940	936	1002
271	20230911	143400	641492438	940	940	943	940	1028
272	20230911	143300	640523268	940	940	940	940	20
273	20230911	143200	640504468	943	943	943	943	20
274	20230911	143100	640485608	942	937	942	937	1132
275	20230911	143000	639424634	938	942	942	938	492
276	20230911	142900	638961975	943	943	943	943	571
277	20230911	142800	638423522	943	943	943	943	0
278	20230911	142700	638423522	943	943	943	943	10
279	20230911	142600	638414092	943	943	943	943	1
280	20230911	142500	638413149	944	944	944	944	0
281	20230911	142400	638413149	944	944	944	944	0
282	20230911	142300	638413149	944	944	944	944	0
283	20230911	142200	638413149	944	944	944	944	2
284	20230911	142100	638411261	946	946	946	946	0
285	20230911	142000	638411261	946	946	946	946	0
286	20230911	141900	638411261	946	946	946	946	1
287	20230911	141800	638410315	946	946	946	946	0
288	20230911	141700	638410315	946	946	946	946	0
289	20230911	141600	638410315	946	945	946	945	8197
290	20230911	141500	630657865	946	945	946	945	1000
291	20230911	141400	629712734	945	943	945	943	11005
292	20230911	141300	619314010	944	942	944	933	7004
293	20230911	141200	612726459	942	939	942	939	7020
294	20230911	141100	606122071	939	939	939	939	784
295	20230911	141000	605385895	939	939	939	939	2500
296	20230911	140900	603038395	939	939	939	939	1200
297	20230911	140800	601911595	939	934	939	934	11000
298	20230911	140700	591609899	934	933	934	933	2141
299	20230911	140600	589610795	934	933	934	933	10
300	20230911	140500	589601464	931	934	934	931	6011
301	20230911	140400	584005181	934	934	934	934	0
302	20230911	140300	584005181	934	934	934	934	0
303	20230911	140200	584005181	934	933	934	933	243
304	20230911	140100	583778238	931	935	935	930	11619
305	20230911	140000	572965839	935	935	935	935	10769
306	20230911	135900	562896824	937	932	937	931	3001
307	20230911	135800	560102432	932	932	932	932	0
308	20230911	135700	560102432	932	933	933	932	153
309	20230911	135600	559959782	931	935	935	931	10000
310	20230911	135500	550632424	933	943	943	933	6700
311	20230911	135400	544354402	943	943	943	943	0
312	20230911	135300	544354402	943	943	943	943	0
313	20230911	135200	544354402	943	943	943	943	0
314	20230911	135100	544354402	943	943	943	943	0
315	20230911	135000	544354402	943	943	943	943	0
316	20230911	134900	544354402	943	943	943	943	0
317	20230911	134800	544354402	943	943	943	943	0
318	20230911	134700	544354402	943	943	943	943	6834
319	20230911	134600	537909940	943	943	943	943	0
320	20230911	134500	537909940	943	943	943	943	1
321	20230911	134400	537908997	935	935	935	935	0
322	20230911	134300	537908997	935	936	936	935	200
323	20230911	134200	537721808	935	938	938	935	19153
324	20230911	134100	519780003	944	944	944	944	4
325	20230911	134000	519776227	944	944	944	944	11
326	20230911	133900	519765843	937	941	941	937	30500
327	20230911	133800	491124027	945	945	945	945	0
328	20230911	133700	491124027	945	945	945	945	1
329	20230911	133600	491123082	941	946	946	941	2001
330	20230911	133500	489240136	941	941	941	941	4000
331	20230911	133400	485476136	941	943	943	940	13364
332	20230911	133300	472901606	948	948	948	948	0
333	20230911	133200	472901606	948	948	948	948	0
334	20230911	133100	472901606	948	948	948	948	0
335	20230911	133000	472901606	948	948	948	948	0
336	20230911	132900	472901606	948	947	948	943	962
337	20230911	132800	471994380	944	944	944	944	0
338	20230911	132700	471994380	944	944	944	944	1000
339	20230911	132600	471050380	947	947	947	947	0
340	20230911	132500	471050380	947	947	947	947	0
341	20230911	132400	471050380	947	947	947	947	42
342	20230911	132300	471010606	942	942	942	942	0
343	20230911	132200	471010606	942	942	942	942	854
344	20230911	132100	470206138	948	948	948	948	0
345	20230911	132000	470206138	948	948	948	948	0
346	20230911	131900	470206138	948	948	948	948	0
347	20230911	131800	470206138	948	948	948	948	200
348	20230911	131700	470016538	948	948	948	948	73
349	20230911	131600	469947334	948	948	948	948	0
350	20230911	131500	469947334	948	948	948	948	0
351	20230911	131400	469947334	948	948	948	945	1113
352	20230911	131300	468895210	945	945	945	945	0
353	20230911	131200	468895210	945	945	945	945	1062
354	20230911	131100	467891620	948	948	948	948	1
355	20230911	131000	467890672	941	941	941	941	0
356	20230911	130900	467890672	941	941	941	941	0
357	20230911	130800	467890672	941	941	941	941	0
358	20230911	130700	467890672	941	949	949	941	1501
359	20230911	130600	466476996	948	948	948	948	402
360	20230911	130500	466095900	942	948	948	942	2665
361	20230911	130400	463581054	949	949	949	949	1
362	20230911	130300	463580105	943	949	949	943	3001
363	20230911	130200	460746044	948	948	948	948	100
364	20230911	130100	460651244	949	949	949	949	2
365	20230911	130000	460649346	945	945	945	945	0
366	20230911	125900	460649346	945	948	948	945	250
367	20230911	125800	460412935	949	949	949	949	0
368	20230911	125700	460412935	949	949	949	949	31
369	20230911	125600	460383516	949	949	949	949	0
370	20230911	125500	460383516	949	949	949	949	1
371	20230911	125400	460382567	948	948	948	948	751
372	20230911	125300	459670619	949	949	949	949	5
373	20230911	125200	459665874	949	949	949	949	1
374	20230911	125100	459664925	948	948	948	948	65
375	20230911	125000	459603305	948	948	948	948	890
376	20230911	124900	458759585	948	947	948	947	2588
377	20230911	124800	456307194	948	948	948	948	0
378	20230911	124700	456307194	948	948	948	948	0
379	20230911	124600	456307194	948	948	948	948	0
380	20230911	124500	456307194	948	948	948	948	1000
381	20230911	124400	455359194	948	948	948	948	4000
382	20230911	124300	451567194	947	947	947	947	67
383	20230911	124200	451503745	947	947	947	947	3
384	20230911	124100	451500904	947	947	947	947	1
385	20230911	124000	451499957	948	948	948	948	0
386	20230911	123900	451499957	948	948	948	948	4
387	20230911	123800	451496165	948	948	948	948	0
388	20230911	123700	451496165	948	948	948	948	0
389	20230911	123600	451496165	948	948	948	948	0
390	20230911	123500	451496165	948	948	948	948	0
391	20230911	123400	451496165	948	948	948	948	1
392	20230911	123300	451495217	943	943	943	943	1
393	20230911	123200	451494274	948	948	948	948	67
394	20230911	123100	451430758	948	947	948	943	54
395	20230911	123000	451379598	947	947	947	947	506
396	20230911	122900	450900416	948	948	948	948	0
397	20230911	122800	450900416	948	948	948	948	0
398	20230911	122700	450900416	948	948	948	948	0
399	20230911	122600	450900416	948	948	948	948	0
400	20230911	122500	450900416	948	948	948	948	0
401	20230911	122400	450900416	948	948	948	948	0
402	20230911	122300	450900416	948	948	948	948	395
403	20230911	122200	450525956	948	948	948	948	0
404	20230911	122100	450525956	948	948	948	948	100
405	20230911	122000	450431156	948	948	948	948	0
406	20230911	121900	450431156	948	948	948	948	0
407	20230911	121800	450431156	948	948	948	948	0
408	20230911	121700	450431156	948	948	948	948	0
409	20230911	121600	450431156	948	948	948	948	1
410	20230911	121500	450430208	948	948	948	948	0
411	20230911	121400	450430208	948	948	948	948	1
412	20230911	121300	450429260	941	941	941	941	0
413	20230911	121200	450429260	941	941	941	941	0
414	20230911	121100	450429260	941	941	941	941	837
415	20230911	121000	449641643	948	948	948	948	200
416	20230911	120900	449452043	948	948	948	948	1
417	20230911	120800	449451095	941	941	941	941	0
418	20230911	120700	449451095	941	941	941	941	1
419	20230911	120600	449450154	948	948	948	948	0
420	20230911	120500	449450154	948	942	948	941	10121
421	20230911	120400	439924005	949	949	949	949	0
422	20230911	120300	439924005	949	949	949	949	0
423	20230911	120200	439924005	949	949	949	949	0
424	20230911	120100	439924005	949	949	949	949	0
425	20230911	120000	439924005	949	945	949	945	159
426	20230911	115900	439773746	949	949	949	949	0
427	20230911	115800	439773746	949	949	949	949	0
428	20230911	115700	439773746	949	949	949	949	0
429	20230911	115600	439773746	949	949	949	949	0
430	20230911	115500	439773746	949	949	949	949	0
431	20230911	115400	439773746	949	949	949	949	0
432	20230911	115300	439773746	949	949	949	949	0
433	20230911	115200	439773746	949	949	949	949	0
434	20230911	115100	439773746	949	949	949	949	0
435	20230911	115000	439773746	949	949	949	949	10
436	20230911	114900	439764256	949	947	949	947	620
437	20230911	114800	439176913	947	947	947	947	0
438	20230911	114700	439176913	947	947	947	947	0
439	20230911	114600	439176913	947	947	947	947	1
440	20230911	114500	439175966	941	945	945	941	2204
441	20230911	114400	437099607	947	947	947	947	0
442	20230911	114300	437099607	947	947	947	947	0
443	20230911	114200	437099607	947	946	947	946	839
444	20230911	114100	436305912	946	946	946	946	0
445	20230911	114000	436305912	946	946	946	946	1
446	20230911	113900	436304966	945	945	945	945	252
447	20230911	113800	436066826	945	945	945	945	0
448	20230911	113700	436066826	945	946	946	945	377
449	20230911	113600	435710560	945	945	945	945	125
450	20230911	113500	435592435	946	946	946	946	0
451	20230911	113400	435592435	946	946	946	946	2
452	20230911	113300	435590543	946	946	946	946	101
453	20230911	113200	435494997	945	945	945	945	1
454	20230911	113100	435494052	944	944	944	944	0
455	20230911	113000	435494052	944	948	948	942	1066
456	20230911	112900	434489871	948	948	948	948	0
457	20230911	112800	434489871	948	948	948	948	1
458	20230911	112700	434488923	948	942	948	942	124
459	20230911	112600	434372109	942	946	946	942	1055
460	20230911	112500	433376728	949	949	949	949	0
461	20230911	112400	433376728	949	949	949	949	0
462	20230911	112300	433376728	949	949	949	949	1
463	20230911	112200	433375779	949	949	949	947	565
464	20230911	112100	432839718	949	949	949	949	79
465	20230911	112000	432764747	949	949	949	949	1
466	20230911	111900	432763798	949	949	949	943	8504
467	20230911	111800	424743048	949	949	949	949	1
468	20230911	111700	424742099	949	949	949	949	1
469	20230911	111600	424741150	945	945	945	945	516
470	20230911	111500	424253530	949	949	949	949	0
471	20230911	111400	424253530	949	949	949	949	62
472	20230911	111300	424194692	949	948	949	948	2
473	20230911	111200	424192795	944	945	945	944	3110
474	20230911	111100	421255811	950	950	950	950	0
475	20230911	111000	421255811	950	950	950	950	184
476	20230911	110900	421081011	951	951	951	951	0
477	20230911	110800	421081011	951	951	951	951	0
478	20230911	110700	421081011	951	951	951	951	1
479	20230911	110600	421080060	944	945	945	944	10526
480	20230911	110500	411143063	944	944	944	944	0
481	20230911	110400	411143063	944	947	947	944	1200
482	20230911	110300	410008700	952	952	952	952	1
483	20230911	110200	410007748	953	953	953	953	0
484	20230911	110100	410007748	953	953	953	953	1
485	20230911	110000	410006795	954	954	954	954	1
486	20230911	105900	410005841	953	953	953	953	0
487	20230911	105800	410005841	953	953	953	953	1054
488	20230911	105700	409001379	953	953	953	953	0
489	20230911	105600	409001379	953	953	953	953	1
490	20230911	105500	409000426	946	946	946	946	0
491	20230911	105400	409000426	946	946	946	946	221
492	20230911	105300	408791360	953	953	953	953	0
493	20230911	105200	408791360	953	953	953	953	0
494	20230911	105100	408791360	953	953	953	953	0
495	20230911	105000	408791360	953	953	954	953	264
496	20230911	104900	408539764	953	953	953	953	2088
497	20230911	104800	406549900	953	953	953	953	2000
498	20230911	104700	404643900	954	954	954	954	33
499	20230911	104600	404612418	954	954	954	954	220
500	20230911	104500	404402538	945	955	955	944	5541
501	20230911	104400	399167272	949	949	949	949	0
502	20230911	104300	399167272	949	949	949	949	0
503	20230911	104200	399167272	949	949	949	949	0
504	20230911	104100	399167272	949	949	949	949	0
505	20230911	104000	399167272	949	952	952	949	9617
506	20230911	103900	390032386	958	958	958	958	2
507	20230911	103800	390030470	958	958	958	958	0
508	20230911	103700	390030470	958	959	959	958	3
509	20230911	103600	390027595	950	951	951	950	5000
510	20230911	103500	385276962	960	950	960	950	10572
511	20230911	103400	375231062	950	951	952	950	6309
512	20230911	103300	369234924	951	956	956	951	800
513	20230911	103200	368473293	958	958	958	958	804
514	20230911	103100	367703061	959	962	962	958	9141
515	20230911	103000	358932505	963	964	964	963	9
516	20230911	102900	358923834	965	965	965	965	4
517	20230911	102800	358919974	967	967	967	967	1000
518	20230911	102700	357952974	968	968	968	968	0
519	20230911	102600	357952974	968	968	968	968	0
520	20230911	102500	357952974	968	967	968	967	106
521	20230911	102400	357850471	968	968	968	968	0
522	20230911	102300	357850471	968	968	968	968	0
523	20230911	102200	357850471	968	968	968	968	0
524	20230911	102100	357850471	968	966	968	966	51
525	20230911	102000	357801203	968	968	968	968	122
526	20230911	101900	357683107	969	968	969	968	584
527	20230911	101800	357117418	969	970	971	969	511
528	20230911	101700	356621757	971	971	975	971	423
529	20230911	101600	356211020	970	974	974	970	2450
530	20230911	101500	353828866	980	978	980	978	25204
531	20230911	101400	329131968	980	970	980	968	31554
532	20230911	101300	298277983	970	951	970	951	44318
533	20230911	101200	255762050	951	944	951	944	49473
534	20230911	101100	208772886	944	944	944	944	0
535	20230911	101000	208772886	944	942	944	941	32
536	20230911	100900	208742761	944	944	944	944	100
537	20230911	100800	208648361	941	941	941	941	0
538	20230911	100700	208648361	941	944	944	941	2402
539	20230911	100600	206388073	946	946	946	946	0
540	20230911	100500	206388073	946	946	946	946	6
541	20230911	100400	206382397	946	946	946	946	1667
542	20230911	100300	204805415	946	946	946	946	0
543	20230911	100200	204805415	946	946	946	946	0
544	20230911	100100	204805415	946	944	946	944	3300
545	20230911	100000	201685255	946	946	946	946	0
546	20230911	095900	201685255	946	946	946	946	0
547	20230911	095800	201685255	946	946	946	946	0
548	20230911	095700	201685255	946	946	946	946	0
549	20230911	095600	201685255	946	946	946	946	0
550	20230911	095500	201685255	946	946	946	946	5
551	20230911	095400	201680525	946	947	947	946	1056
552	20230911	095300	200680494	946	947	947	946	1500
553	20230911	095200	199260994	947	947	947	947	1
554	20230911	095100	199260047	948	940	948	940	3
555	20230911	095000	199257219	942	942	942	941	1011
556	20230911	094900	198305268	942	944	944	942	5395
557	20230911	094800	193218222	950	950	950	950	0
558	20230911	094700	193218222	950	950	950	950	3133
559	20230911	094600	190241872	950	950	950	950	20
560	20230911	094500	190222872	950	950	950	950	1
561	20230911	094400	190221922	950	950	950	950	2
562	20230911	094300	190220022	950	950	950	943	502
563	20230911	094200	189746622	949	949	949	949	1
564	20230911	094100	189745673	950	949	950	949	523
565	20230911	094000	189248853	946	950	950	946	3249
566	20230911	093900	186175231	950	950	950	950	1
567	20230911	093800	186174281	950	950	950	950	1979
568	20230911	093700	184294231	950	946	950	946	5
569	20230911	093600	184289497	946	946	946	946	4186
570	20230911	093500	180329541	950	950	950	950	212
571	20230911	093400	180128141	950	950	950	950	101
572	20230911	093300	180032191	950	950	950	946	143
573	20230911	093200	179896501	950	951	951	946	648
574	20230911	093100	179283388	951	943	951	943	18670
575	20230911	093000	161588943	943	939	943	939	9488
576	20230911	092900	152673760	936	939	939	936	2385
577	20230911	092800	150434248	939	939	939	939	501
578	20230911	092700	149963809	939	939	939	939	0
579	20230911	092600	149963809	939	939	939	939	1066
580	20230911	092500	148962835	939	939	939	939	2
581	20230911	092400	148960957	935	935	935	935	9240
582	20230911	092300	140321557	932	932	932	932	300
583	20230911	092200	140041957	935	935	935	935	8028
584	20230911	092100	132535777	935	935	935	935	2013
585	20230911	092000	130653622	935	935	935	935	720
586	20230911	091900	129980422	937	937	937	937	310
587	20230911	091800	129689952	939	939	939	939	1
588	20230911	091700	129689013	937	938	940	937	5101
589	20230911	091600	124909367	937	939	939	931	12899
590	20230911	091500	112876448	931	936	941	931	15809
591	20230911	091400	98105752	936	942	943	936	2133
592	20230911	091300	96096524	943	940	943	940	4248
593	20230911	091200	92095915	942	940	942	940	1001
594	20230911	091100	91154973	942	941	942	940	1557
595	20230911	091000	89689637	941	940	941	940	4922
596	20230911	090900	85062956	940	940	940	940	186
597	20230911	090800	84888116	940	940	940	940	1816
598	20230911	090700	83181076	940	940	940	940	2296
599	20230911	090600	81022836	941	942	942	941	2023
600	20230911	090500	79119170	941	935	941	931	67184
601	20230911	090400	16174861	937	937	937	936	14
602	20230911	090300	16161744	930	930	937	930	1911
603	20230911	090200	14383507	929	930	930	929	1953
604	20230911	090100	12568719	930	934	945	930	8243
605	20230911	090000	4882944	947	950	950	935	4200