KissMeData/031860/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	190400	674262141	935	935	935	935	5729
3	20230913	190300	674262141	935	935	935	935	0
4	20230913	190200	674262141	935	935	935	935	0
5	20230913	190100	674262141	935	935	935	935	0
6	20230913	190000	674262141	935	935	935	935	0
7	20230913	185900	674262141	935	935	935	935	0
8	20230913	185800	674262141	935	935	935	935	0
9	20230913	185700	674262141	935	935	935	935	0
10	20230913	185600	674262141	935	935	935	935	0
11	20230913	185500	674262141	935	935	935	935	0
12	20230913	185400	674262141	935	935	935	935	0
13	20230913	185300	674262141	935	935	935	935	0
14	20230913	185200	674262141	935	935	935	935	0
15	20230913	185100	674262141	935	935	935	935	0
16	20230913	185000	674262141	935	935	935	935	0
17	20230913	184900	674262141	935	935	935	935	0
18	20230913	184800	674262141	935	935	935	935	0
19	20230913	184700	674262141	935	935	935	935	0
20	20230913	184600	674262141	935	935	935	935	0
21	20230913	184500	674262141	935	935	935	935	0
22	20230913	184400	674262141	935	935	935	935	0
23	20230913	184300	674262141	935	935	935	935	0
24	20230913	184200	674262141	935	935	935	935	0
25	20230913	184100	674262141	935	935	935	935	0
26	20230913	184000	674262141	935	935	935	935	0
27	20230913	183900	674262141	935	935	935	935	0
28	20230913	183800	674262141	935	935	935	935	0
29	20230913	183700	674262141	935	935	935	935	0
30	20230913	183600	674262141	935	935	935	935	0
31	20230913	183500	674262141	935	935	935	935	0
32	20230913	183400	674262141	935	935	935	935	5729
33	20230913	183300	674262141	935	935	935	935	0
34	20230913	183200	674262141	935	935	935	935	0
35	20230913	183100	674262141	935	935	935	935	0
36	20230913	183000	674262141	935	935	935	935	0
37	20230913	182900	674262141	935	935	935	935	0
38	20230913	182800	674262141	935	935	935	935	0
39	20230913	182700	674262141	935	935	935	935	0
40	20230913	182600	674262141	935	935	935	935	0
41	20230913	182500	674262141	935	935	935	935	0
42	20230913	182400	674262141	935	935	935	935	0
43	20230913	182300	674262141	935	935	935	935	0
44	20230913	182200	674262141	935	935	935	935	0
45	20230913	182100	674262141	935	935	935	935	0
46	20230913	182000	674262141	935	935	935	935	0
47	20230913	181900	674262141	935	935	935	935	0
48	20230913	181800	674262141	935	935	935	935	0
49	20230913	181700	674262141	935	935	935	935	0
50	20230913	181600	674262141	935	935	935	935	0
51	20230913	181500	674262141	935	935	935	935	0
52	20230913	181400	674262141	935	935	935	935	0
53	20230913	181300	674262141	935	935	935	935	0
54	20230913	181200	674262141	935	935	935	935	0
55	20230913	181100	674262141	935	935	935	935	0
56	20230913	181000	674262141	935	935	935	935	0
57	20230913	180900	674262141	935	935	935	935	0
58	20230913	180800	674262141	935	935	935	935	0
59	20230913	180700	674262141	935	935	935	935	0
60	20230913	180600	674262141	935	935	935	935	0
61	20230913	180500	674262141	935	935	935	935	0
62	20230913	180400	674262141	935	935	935	935	5729
63	20230913	180300	674262141	935	935	935	935	0
64	20230913	180200	674262141	935	935	935	935	0
65	20230913	180100	674262141	935	935	935	935	0
66	20230913	180000	674262141	935	935	935	935	0
67	20230913	175900	674262141	935	935	935	935	0
68	20230913	175800	674262141	935	935	935	935	0
69	20230913	175700	674262141	935	935	935	935	0
70	20230913	175600	674262141	935	935	935	935	0
71	20230913	175500	674262141	935	935	935	935	0
72	20230913	175400	674262141	935	935	935	935	0
73	20230913	175300	674262141	935	935	935	935	0
74	20230913	175200	674262141	935	935	935	935	0
75	20230913	175100	674262141	935	935	935	935	0
76	20230913	175000	674262141	935	935	935	935	0
77	20230913	174900	674262141	935	935	935	935	0
78	20230913	174800	674262141	935	935	935	935	0
79	20230913	174700	674262141	935	935	935	935	0
80	20230913	174600	674262141	935	935	935	935	0
81	20230913	174500	674262141	935	935	935	935	0
82	20230913	174400	674262141	935	935	935	935	0
83	20230913	174300	674262141	935	935	935	935	0
84	20230913	174200	674262141	935	935	935	935	0
85	20230913	174100	674262141	935	935	935	935	0
86	20230913	174000	674262141	935	935	935	935	0
87	20230913	173900	674262141	935	935	935	935	0
88	20230913	173800	674262141	935	935	935	935	0
89	20230913	173700	674262141	935	935	935	935	0
90	20230913	173600	674262141	935	935	935	935	0
91	20230913	173500	674262141	935	935	935	935	0
92	20230913	173400	674262141	935	935	935	935	5729
93	20230913	173300	674262141	935	935	935	935	0
94	20230913	173200	674262141	935	935	935	935	0
95	20230913	173100	674262141	935	935	935	935	0
96	20230913	173000	674262141	935	935	935	935	0
97	20230913	172900	674262141	935	935	935	935	0
98	20230913	172800	674262141	935	935	935	935	0
99	20230913	172700	674262141	935	935	935	935	0
100	20230913	172600	674262141	935	935	935	935	0
101	20230913	172500	674262141	935	935	935	935	0
102	20230913	172400	674262141	935	935	935	935	0
103	20230913	172300	674262141	935	935	935	935	0
104	20230913	172200	674262141	935	935	935	935	0
105	20230913	172100	674262141	935	935	935	935	0
106	20230913	172000	674262141	935	935	935	935	0
107	20230913	171900	674262141	935	935	935	935	0
108	20230913	171800	674262141	935	935	935	935	0
109	20230913	171700	674262141	935	935	935	935	0
110	20230913	171600	674262141	935	935	935	935	0
111	20230913	171500	674262141	935	935	935	935	0
112	20230913	171400	674262141	935	935	935	935	0
113	20230913	171300	674262141	935	935	935	935	0
114	20230913	171200	674262141	935	935	935	935	0
115	20230913	171100	674262141	935	935	935	935	0
116	20230913	171000	674262141	935	935	935	935	0
117	20230913	170900	674262141	935	935	935	935	0
118	20230913	170800	674262141	935	935	935	935	0
119	20230913	170700	674262141	935	935	935	935	0
120	20230913	170600	674262141	935	935	935	935	0
121	20230913	170500	674262141	935	935	935	935	0
122	20230913	170400	674262141	935	935	935	935	5729
123	20230913	170300	674262141	935	935	935	935	0
124	20230913	170200	674262141	935	935	935	935	0
125	20230913	170100	674262141	935	935	935	935	0
126	20230913	170000	674262141	935	935	935	935	0
127	20230913	165900	674262141	935	935	935	935	0
128	20230913	165800	674262141	935	935	935	935	0
129	20230913	165700	674262141	935	935	935	935	0
130	20230913	165600	674262141	935	935	935	935	0
131	20230913	165500	674262141	935	935	935	935	0
132	20230913	165400	674262141	935	935	935	935	0
133	20230913	165300	674262141	935	935	935	935	0
134	20230913	165200	674262141	935	935	935	935	0
135	20230913	165100	674262141	935	935	935	935	0
136	20230913	165000	674262141	935	935	935	935	0
137	20230913	164900	674262141	935	935	935	935	0
138	20230913	164800	674262141	935	935	935	935	0
139	20230913	164700	674262141	935	935	935	935	0
140	20230913	164600	674262141	935	935	935	935	0
141	20230913	164500	674262141	935	935	935	935	0
142	20230913	164400	674262141	935	935	935	935	0
143	20230913	164300	674262141	935	935	935	935	0
144	20230913	164200	674262141	935	935	935	935	0
145	20230913	164100	674262141	935	935	935	935	0
146	20230913	164000	674262141	935	935	935	935	0
147	20230913	163900	674262141	935	935	935	935	0
148	20230913	163800	674262141	935	935	935	935	0
149	20230913	163700	674262141	935	935	935	935	0
150	20230913	163600	674262141	935	935	935	935	0
151	20230913	163500	674262141	935	935	935	935	0
152	20230913	163400	674262141	935	935	935	935	5729
153	20230913	163300	674262141	935	935	935	935	0
154	20230913	163200	674262141	935	935	935	935	0
155	20230913	163100	674262141	935	935	935	935	0
156	20230913	163000	674262141	935	935	935	935	0
157	20230913	162900	674262141	935	935	935	935	0
158	20230913	162800	674262141	935	935	935	935	0
159	20230913	162700	674262141	935	935	935	935	0
160	20230913	162600	674262141	935	935	935	935	0
161	20230913	162500	674262141	935	935	935	935	0
162	20230913	162400	674262141	935	935	935	935	0
163	20230913	162300	674262141	935	935	935	935	0
164	20230913	162200	674262141	935	935	935	935	0
165	20230913	162100	674262141	935	935	935	935	0
166	20230913	162000	674262141	935	935	935	935	0
167	20230913	161900	674262141	935	935	935	935	0
168	20230913	161800	674262141	935	935	935	935	0
169	20230913	161700	674262141	935	935	935	935	0
170	20230913	161600	674262141	935	935	935	935	0
171	20230913	161500	674262141	935	935	935	935	0
172	20230913	161400	674262141	935	935	935	935	0
173	20230913	161300	674262141	935	935	935	935	0
174	20230913	161200	674262141	935	935	935	935	0
175	20230913	161100	674262141	935	935	935	935	0
176	20230913	161000	674262141	935	935	935	935	0
177	20230913	160900	674262141	935	935	935	935	0
178	20230913	160800	674262141	935	935	935	935	0
179	20230913	160700	674262141	935	935	935	935	0
180	20230913	160600	674262141	935	935	935	935	0
181	20230913	160500	674262141	935	935	935	935	0
182	20230913	160400	674262141	935	935	935	935	5729
183	20230913	160300	674262141	935	935	935	935	0
184	20230913	160200	674262141	935	935	935	935	0
185	20230913	160100	674262141	935	935	935	935	0
186	20230913	160000	674262141	935	935	935	935	0
187	20230913	155900	674262141	935	935	935	935	0
188	20230913	155800	674262141	935	935	935	935	0
189	20230913	155700	674262141	935	935	935	935	0
190	20230913	155600	674262141	935	935	935	935	0
191	20230913	155500	674262141	935	935	935	935	0
192	20230913	155400	674262141	935	935	935	935	0
193	20230913	155300	674262141	935	935	935	935	0
194	20230913	155200	674262141	935	935	935	935	0
195	20230913	155100	674262141	935	935	935	935	0
196	20230913	155000	674262141	935	935	935	935	0
197	20230913	154900	674262141	935	935	935	935	0
198	20230913	154800	674262141	935	935	935	935	0
199	20230913	154700	674262141	935	935	935	935	0
200	20230913	154600	674262141	935	935	935	935	0
201	20230913	154500	674262141	935	935	935	935	0
202	20230913	154400	674262141	935	935	935	935	0
203	20230913	154300	674262141	935	935	935	935	0
204	20230913	154200	674262141	935	935	935	935	0
205	20230913	154100	674262141	935	935	935	935	0
206	20230913	154000	674262141	935	935	935	935	0
207	20230913	153900	674262141	935	935	935	935	0
208	20230913	153800	674262141	935	935	935	935	0
209	20230913	153700	674262141	935	935	935	935	0
210	20230913	153600	674262141	935	935	935	935	0
211	20230913	153500	674262141	935	935	935	935	0
212	20230913	153400	674262141	935	935	935	935	5729
213	20230913	153300	674262141	935	935	935	935	0
214	20230913	153200	674262141	935	935	935	935	0
215	20230913	153100	674262141	935	935	935	935	0
216	20230913	153000	674262141	935	935	935	935	5729
217	20230913	152900	668905526	919	919	919	919	0
218	20230913	152800	668905526	919	919	919	919	0
219	20230913	152700	668905526	919	919	919	919	0
220	20230913	152600	668905526	919	919	919	919	0
221	20230913	152500	668905526	919	919	919	919	0
222	20230913	152400	668905526	919	919	919	919	0
223	20230913	152300	668905526	919	919	919	919	0
224	20230913	152200	668905526	919	919	919	919	0
225	20230913	152100	668905526	919	919	919	919	0
226	20230913	152000	668905526	919	919	919	919	0
227	20230913	151900	668905526	919	928	935	919	11490
228	20230913	151800	658225210	922	927	929	922	3567
229	20230913	151700	654936234	922	923	923	922	4593
230	20230913	151600	650700496	923	924	924	923	214
231	20230913	151500	650502966	928	928	928	928	0
232	20230913	151400	650502966	928	929	929	928	52
233	20230913	151300	650454692	929	923	929	923	3
234	20230913	151200	650451912	930	930	930	923	3
235	20230913	151100	650449129	921	921	921	921	0
236	20230913	151000	650449129	921	930	930	921	134
237	20230913	150900	650324617	917	930	930	917	57002
238	20230913	150800	597770357	927	930	930	927	4
239	20230913	150700	597766640	930	930	930	930	6597
240	20230913	150600	591631430	930	930	930	930	0
241	20230913	150500	591631430	930	930	930	930	0
242	20230913	150400	591631430	930	930	930	930	0
243	20230913	150300	591631430	930	930	930	930	0
244	20230913	150200	591631430	930	930	930	930	0
245	20230913	150100	591631430	930	930	930	930	37
246	20230913	150000	591597020	928	928	928	928	2002
247	20230913	145900	589739164	927	927	927	927	176
248	20230913	145800	589576012	927	927	927	927	100
249	20230913	145700	589483312	927	927	927	924	2742
250	20230913	145600	586941481	923	924	924	923	590
251	20230913	145500	586396731	924	924	924	924	1001
252	20230913	145400	585471807	928	925	928	924	1101
253	20230913	145300	584454478	930	930	930	930	1000
254	20230913	145200	583524478	923	923	923	923	0
255	20230913	145100	583524478	923	923	923	923	0
256	20230913	145000	583524478	923	926	926	923	11000
257	20230913	144900	573362270	934	934	934	934	1
258	20230913	144800	573361336	924	928	928	924	17796
259	20230913	144700	556874363	928	935	935	928	11513
260	20230913	144600	546169760	931	931	931	931	706
261	20230913	144500	545512474	930	930	930	930	0
262	20230913	144400	545512474	930	930	931	930	4526
263	20230913	144300	541300069	931	931	931	931	69
264	20230913	144200	541235830	931	931	931	931	5000
265	20230913	144100	536580830	931	931	931	931	0
266	20230913	144000	536580830	931	931	931	931	34
267	20230913	143900	536549176	931	933	933	931	10213
268	20230913	143800	527030423	933	933	933	933	0
269	20230913	143700	527030423	933	933	933	933	0
270	20230913	143600	527030423	933	934	934	933	580
271	20230913	143500	526489272	935	935	935	935	8
272	20230913	143400	526481792	935	935	935	935	154
273	20230913	143300	526337802	935	935	935	935	0
274	20230913	143200	526337802	935	935	935	935	2
275	20230913	143100	526335932	933	933	933	933	28
276	20230913	143000	526309808	931	931	931	931	0
277	20230913	142900	526309808	931	931	931	931	0
278	20230913	142800	526309808	931	931	931	931	0
279	20230913	142700	526309808	931	931	931	931	0
280	20230913	142600	526309808	931	935	935	931	6840
281	20230913	142500	519927567	935	935	935	935	121
282	20230913	142400	519814432	935	935	935	935	1829
283	20230913	142300	518104317	936	936	936	936	0
284	20230913	142200	518104317	936	936	936	936	0
285	20230913	142100	518104317	936	936	936	936	0
286	20230913	142000	518104317	936	936	936	936	0
287	20230913	141900	518104317	936	936	936	936	20
288	20230913	141800	518085597	936	936	936	936	50
289	20230913	141700	518038797	932	932	932	932	0
290	20230913	141600	518038797	932	932	932	932	0
291	20230913	141500	518038797	932	932	932	932	194
292	20230913	141400	517857989	936	936	936	936	100
293	20230913	141300	517764389	936	936	936	936	10
294	20230913	141200	517755029	937	934	937	934	3100
295	20230913	141100	514855559	933	930	933	930	6791
296	20230913	141000	508533437	930	929	930	929	21113
297	20230913	140900	488904460	929	929	929	929	13
298	20230913	140800	488892383	927	927	928	927	6834
299	20230913	140700	482556208	927	928	928	927	3234
300	20230913	140600	479555058	928	928	928	928	0
301	20230913	140500	479555058	928	928	928	928	0
302	20230913	140400	479555058	928	928	928	928	0
303	20230913	140300	479555058	928	929	929	928	3202
304	20230913	140200	476583596	928	928	928	928	60
305	20230913	140100	476527916	929	929	929	929	276
306	20230913	140000	476271512	929	929	929	929	368
307	20230913	135900	475929640	929	929	929	929	669
308	20230913	135800	475308139	929	929	929	928	11351
309	20230913	135700	464765060	929	928	929	928	8952
310	20230913	135600	456454380	928	928	928	928	0
311	20230913	135500	456454380	928	928	928	928	0
312	20230913	135400	456454380	928	928	928	928	0
313	20230913	135300	456454380	928	928	928	928	0
314	20230913	135200	456454380	928	927	928	927	336
315	20230913	135100	456142573	928	928	928	928	0
316	20230913	135000	456142573	928	928	928	928	3107
317	20230913	134900	453259277	928	928	928	928	0
318	20230913	134800	453259277	928	928	928	928	6204
319	20230913	134700	447501965	928	928	928	928	0
320	20230913	134600	447501965	928	927	928	927	10342
321	20230913	134500	437909348	927	926	927	926	109
322	20230913	134400	437808413	926	926	926	926	62
323	20230913	134300	437751001	927	927	927	927	0
324	20230913	134200	437751001	927	927	927	927	0
325	20230913	134100	437751001	927	927	927	927	0
326	20230913	134000	437751001	927	927	927	927	1
327	20230913	133900	437750074	923	923	923	923	0
328	20230913	133800	437750074	923	923	923	923	2
329	20230913	133700	437748228	927	927	927	927	0
330	20230913	133600	437748228	927	927	927	927	0
331	20230913	133500	437748228	927	927	927	927	0
332	20230913	133400	437748228	927	927	927	927	0
333	20230913	133300	437748228	927	927	927	927	0
334	20230913	133200	437748228	927	926	927	921	2541
335	20230913	133100	435403215	927	927	927	927	2137
336	20230913	133000	433422216	925	925	925	925	189
337	20230913	132900	433247391	926	925	926	925	1500
338	20230913	132800	431858891	926	926	926	926	0
339	20230913	132700	431858891	926	926	926	926	3000
340	20230913	132600	429080891	926	926	926	926	701
341	20230913	132500	428431765	926	926	926	926	300
342	20230913	132400	428153965	927	927	927	927	572
343	20230913	132300	427623721	927	927	927	927	0
344	20230913	132200	427623721	927	927	927	927	105
345	20230913	132100	427526386	927	927	927	927	1869
346	20230913	132000	425793823	927	927	927	927	1871
347	20230913	131900	424059406	927	927	927	927	0
348	20230913	131800	424059406	927	927	927	927	1000
349	20230913	131700	423132406	927	927	927	922	7524
350	20230913	131600	416157664	927	927	927	927	2
351	20230913	131500	416155810	927	927	927	927	1476
352	20230913	131400	414787558	926	926	926	926	0
353	20230913	131300	414787558	926	926	926	926	7145
354	20230913	131200	408171288	926	926	926	926	1
355	20230913	131100	408170362	926	926	926	926	3589
356	20230913	131000	404846948	926	926	926	926	0
357	20230913	130900	404846948	926	925	926	925	5000
358	20230913	130800	400217184	925	923	925	922	3265
359	20230913	130700	397204718	925	925	925	925	0
360	20230913	130600	397204718	925	925	925	925	0
361	20230913	130500	397204718	925	925	925	925	0
362	20230913	130400	397204718	925	925	925	925	0
363	20230913	130300	397204718	925	925	925	925	0
364	20230913	130200	397204718	925	925	925	925	4
365	20230913	130100	397201018	923	923	923	923	1869
366	20230913	130000	395475931	920	921	921	920	2221
367	20230913	125900	393430391	921	921	921	921	1
368	20230913	125800	393429470	924	925	925	924	4
369	20230913	125700	393425771	924	924	924	924	200
370	20230913	125600	393240971	921	921	921	921	0
371	20230913	125500	393240971	921	921	921	921	1001
372	20230913	125400	392319050	925	925	925	925	1100
373	20230913	125300	391301550	926	926	926	926	53
374	20230913	125200	391252472	926	925	926	925	17967
375	20230913	125100	374618030	925	920	925	920	22500
376	20230913	125000	353811231	920	920	920	920	2800
377	20230913	124900	351235231	916	916	916	916	0
378	20230913	124800	351235231	916	918	918	916	500
379	20230913	124700	350776924	920	920	920	920	1000
380	20230913	124600	349856924	920	919	920	919	4202
381	20230913	124500	345995285	920	920	920	920	0
382	20230913	124400	345995285	920	920	920	920	2000
383	20230913	124300	344155285	920	919	920	919	5245
384	20230913	124200	339333085	919	919	919	918	8034
385	20230913	124100	331950840	919	919	919	919	2222
386	20230913	124000	329908822	924	920	924	918	5776
387	20230913	123900	324605918	920	921	921	920	1200
388	20230913	123800	323501913	921	921	921	921	1004
389	20230913	123700	322577229	920	920	920	920	0
390	20230913	123600	322577229	920	920	920	920	0
391	20230913	123500	322577229	920	920	920	920	1000
392	20230913	123400	321657229	919	919	919	919	0
393	20230913	123300	321657229	919	919	919	919	0
394	20230913	123200	321657229	919	919	919	919	0
395	20230913	123100	321657229	919	919	919	919	0
396	20230913	123000	321657229	919	919	919	919	10000
397	20230913	122900	312467229	924	919	924	919	11807
398	20230913	122800	301606596	919	920	920	919	21000
399	20230913	122700	282288821	921	925	925	921	9215
400	20230913	122600	273788853	927	925	927	925	137
401	20230913	122500	273662124	925	925	925	925	241
402	20230913	122400	273439199	927	929	930	927	212
403	20230913	122300	273242422	933	933	933	933	0
404	20230913	122200	273242422	933	933	933	933	0
405	20230913	122100	273242422	933	933	933	933	100
406	20230913	122000	273149122	934	934	934	934	1
407	20230913	121900	273148188	933	933	933	933	500
408	20230913	121800	272681688	934	934	934	934	0
409	20230913	121700	272681688	934	934	934	934	0
410	20230913	121600	272681688	934	934	934	934	0
411	20230913	121500	272681688	934	934	934	934	0
412	20230913	121400	272681688	934	934	934	934	0
413	20230913	121300	272681688	934	934	934	934	0
414	20230913	121200	272681688	934	934	934	934	0
415	20230913	121100	272681688	934	934	934	934	0
416	20230913	121000	272681688	934	934	934	934	0
417	20230913	120900	272681688	934	934	934	934	0
418	20230913	120800	272681688	934	928	934	928	1085
419	20230913	120700	271674802	936	936	936	936	0
420	20230913	120600	271674802	936	936	936	936	0
421	20230913	120500	271674802	936	936	936	936	0
422	20230913	120400	271674802	936	936	936	936	0
423	20230913	120300	271674802	936	936	936	936	0
424	20230913	120200	271674802	936	936	936	936	0
425	20230913	120100	271674802	936	936	936	936	0
426	20230913	120000	271674802	936	927	936	927	3915
427	20230913	115900	268045588	927	927	927	927	0
428	20230913	115800	268045588	927	925	927	925	5003
429	20230913	115700	263411186	923	923	923	923	0
430	20230913	115600	263411186	923	923	923	923	662
431	20230913	115500	262800160	923	923	923	923	0
432	20230913	115400	262800160	923	923	923	923	0
433	20230913	115300	262800160	923	923	923	923	0
434	20230913	115200	262800160	923	923	923	923	0
435	20230913	115100	262800160	923	923	923	923	0
436	20230913	115000	262800160	923	923	923	923	3360
437	20230913	114900	259698880	923	923	923	923	1
438	20230913	114800	259697957	919	922	922	919	10000
439	20230913	114700	250496236	923	923	923	922	152
440	20230913	114600	250356090	922	923	923	922	15976
441	20230913	114500	235620243	923	923	923	923	0
442	20230913	114400	235620243	923	924	924	923	1121
443	20230913	114300	234585509	923	923	923	923	0
444	20230913	114200	234585509	923	925	925	923	2551
445	20230913	114100	232229249	926	926	926	926	0
446	20230913	114000	232229249	926	926	926	926	0
447	20230913	113900	232229249	926	926	926	926	108
448	20230913	113800	232129241	925	924	925	924	1178
449	20230913	113700	231039769	924	924	924	924	0
450	20230913	113600	231039769	924	924	924	924	0
451	20230913	113500	231039769	924	924	924	924	0
452	20230913	113400	231039769	924	925	925	924	2560
453	20230913	113300	228673881	925	925	925	925	6242
454	20230913	113200	222900031	925	925	925	925	0
455	20230913	113100	222900031	925	925	925	925	0
456	20230913	113000	222900031	925	925	925	925	1
457	20230913	112900	222899106	926	926	926	926	2414
458	20230913	112800	220663742	927	927	927	927	761
459	20230913	112700	219958295	927	927	927	927	1
460	20230913	112600	219957368	927	929	929	927	270
461	20230913	112500	219707075	930	928	930	927	37
462	20230913	112400	219672772	927	927	927	927	936
463	20230913	112300	218805100	927	927	927	927	0
464	20230913	112200	218805100	927	927	927	927	1
465	20230913	112100	218804173	926	926	926	926	0
466	20230913	112000	218804173	926	927	927	926	56
467	20230913	111900	218752262	927	926	927	926	44
468	20230913	111800	218711475	927	927	927	927	900
469	20230913	111700	217877175	927	927	927	927	1
470	20230913	111600	217876248	927	928	928	927	3310
471	20230913	111500	214807562	928	928	928	928	3356
472	20230913	111400	211693194	933	933	933	933	11
473	20230913	111300	211682931	928	928	928	928	1
474	20230913	111200	211682003	933	933	933	933	0
475	20230913	111100	211682003	933	933	933	933	0
476	20230913	111000	211682003	933	933	933	933	0
477	20230913	110900	211682003	933	928	933	928	207
478	20230913	110800	211489372	933	933	933	933	0
479	20230913	110700	211489372	933	933	933	933	1
480	20230913	110600	211488439	927	927	927	927	0
481	20230913	110500	211488439	927	927	927	927	0
482	20230913	110400	211488439	927	927	927	927	0
483	20230913	110300	211488439	927	931	931	927	23756
484	20230913	110200	189404230	937	937	937	937	0
485	20230913	110100	189404230	937	937	937	937	1
486	20230913	110000	189403293	931	931	931	931	0
487	20230913	105900	189403293	931	931	931	931	10
488	20230913	105800	189393983	931	931	931	931	0
489	20230913	105700	189393983	931	937	937	931	2575
490	20230913	105600	186996652	932	932	932	932	0
491	20230913	105500	186996652	932	932	932	932	0
492	20230913	105400	186996652	932	932	932	932	0
493	20230913	105300	186996652	932	932	932	932	1007
494	20230913	105200	186058128	932	932	932	932	0
495	20230913	105100	186058128	932	932	932	932	0
496	20230913	105000	186058128	932	932	932	932	1035
497	20230913	104900	185093508	933	933	933	933	1121
498	20230913	104800	184047615	933	933	933	933	51
499	20230913	104700	184000032	933	933	933	933	0
500	20230913	104600	184000032	933	933	933	933	0
501	20230913	104500	184000032	933	933	933	933	0
502	20230913	104400	184000032	933	933	933	933	1887
503	20230913	104300	182239461	933	933	933	933	0
504	20230913	104200	182239461	933	933	933	933	1
505	20230913	104100	182238528	938	938	938	938	0
506	20230913	104000	182238528	938	938	938	938	1000
507	20230913	103900	181300528	938	938	938	938	0
508	20230913	103800	181300528	938	938	938	938	0
509	20230913	103700	181300528	938	938	938	938	1
510	20230913	103600	181299590	932	932	932	932	0
511	20230913	103500	181299590	932	932	932	932	2500
512	20230913	103400	178969590	932	932	932	932	150
513	20230913	103300	178829790	932	932	932	932	1041
514	20230913	103200	177859578	932	932	932	932	0
515	20230913	103100	177859578	932	933	933	932	4924
516	20230913	103000	173267752	933	935	935	933	8771
517	20230913	102900	165074535	937	937	937	936	1134
518	20230913	102800	164012731	937	938	938	937	1068
519	20230913	102700	163011024	938	944	944	938	44
520	20230913	102600	162969548	944	944	944	944	0
521	20230913	102500	162969548	944	944	944	944	0
522	20230913	102400	162969548	944	944	944	944	1000
523	20230913	102300	162025548	937	936	937	936	53
524	20230913	102200	161975888	937	937	937	937	0
525	20230913	102100	161975888	937	937	937	937	1
526	20230913	102000	161974951	936	940	940	936	4220
527	20230913	101900	158018403	948	941	948	940	252
528	20230913	101800	157781446	948	941	948	941	430
529	20230913	101700	157376802	942	942	942	942	183
530	20230913	101600	157204416	943	948	948	943	501
531	20230913	101500	156731968	949	949	949	949	4041
532	20230913	101400	152897059	949	949	949	948	3
533	20230913	101300	152894213	948	948	948	948	1
534	20230913	101200	152893265	949	949	949	949	1
535	20230913	101100	152892316	949	949	949	949	0
536	20230913	101000	152892316	949	949	949	949	0
537	20230913	100900	152892316	949	948	949	948	3
538	20230913	100800	152889471	948	948	948	948	0
539	20230913	100700	152889471	948	948	948	948	0
540	20230913	100600	152889471	948	941	948	941	6598
541	20230913	100500	146650755	941	941	941	941	0
542	20230913	100400	146650755	941	941	941	941	0
543	20230913	100300	146650755	941	941	941	941	8542
544	20230913	100200	138612733	941	941	941	941	5000
545	20230913	100100	133907733	941	938	941	938	78
546	20230913	100000	133834566	934	934	934	934	0
547	20230913	095900	133834566	934	936	936	933	8502
548	20230913	095800	125890400	938	938	938	938	0
549	20230913	095700	125890400	938	938	938	938	474
550	20230913	095600	125445788	940	941	941	940	7900
551	20230913	095500	118018888	941	941	941	941	710
552	20230913	095400	117350778	941	941	941	941	0
553	20230913	095300	117350778	941	941	941	941	0
554	20230913	095200	117350778	941	941	941	941	250
555	20230913	095100	117115528	941	945	945	941	7368
556	20230913	095000	110161700	948	948	948	948	0
557	20230913	094900	110161700	948	948	948	948	0
558	20230913	094800	110161700	948	949	949	948	505
559	20230913	094700	109682460	950	950	950	950	0
560	20230913	094600	109682460	950	950	950	950	4
561	20230913	094500	109678660	950	950	950	950	10
562	20230913	094400	109669160	950	950	950	950	0
563	20230913	094300	109669160	950	950	950	950	0
564	20230913	094200	109669160	950	950	950	950	50
565	20230913	094100	109621660	950	950	950	950	8909
566	20230913	094000	101158110	950	950	950	950	0
567	20230913	093900	101158110	950	950	950	950	50
568	20230913	093800	101110610	951	951	951	951	1
569	20230913	093700	101109659	950	949	950	943	2404
570	20230913	093600	98827156	950	950	950	950	0
571	20230913	093500	98827156	950	950	950	950	1
572	20230913	093400	98826206	950	949	950	949	6124
573	20230913	093300	93008606	950	950	950	943	548
574	20230913	093200	92491716	950	950	950	950	1
575	20230913	093100	92490766	950	950	950	950	0
576	20230913	093000	92490766	950	950	950	950	5000
577	20230913	092900	87740766	952	952	952	952	0
578	20230913	092800	87740766	952	952	952	952	180
579	20230913	092700	87569406	952	950	952	950	7501
580	20230913	092600	80443454	950	950	950	950	3275
581	20230913	092500	77332204	950	950	950	946	1761
582	20230913	092400	75663198	950	945	950	945	4815
583	20230913	092300	71096999	945	939	945	939	187
584	20230913	092200	70920679	938	938	938	938	48
585	20230913	092100	70875655	938	938	938	938	0
586	20230913	092000	70875655	938	937	938	937	380
587	20230913	091900	70519594	937	937	937	937	7665
588	20230913	091800	63337489	937	937	937	937	0
589	20230913	091700	63337489	937	937	937	937	1
590	20230913	091600	63336552	931	932	932	931	7008
591	20230913	091500	56806096	932	932	932	931	1030
592	20230913	091400	55847136	931	932	938	927	17493
593	20230913	091300	39573547	932	936	936	932	4035
594	20230913	091200	35806872	938	945	945	937	22260
595	20230913	091100	14867723	945	945	945	945	4
596	20230913	091000	14863943	945	945	945	945	1
597	20230913	090900	14862998	941	947	947	941	2379
598	20230913	090800	12624347	940	941	941	940	4000
599	20230913	090700	8862719	954	954	954	954	0
600	20230913	090600	8862719	954	954	954	954	0
601	20230913	090500	8862719	954	954	954	954	1
602	20230913	090400	8861765	948	940	948	935	3287
603	20230913	090300	5785415	955	957	957	940	738
604	20230913	090200	5089590	957	959	959	945	1717
605	20230913	090100	3457331	947	960	960	947	2648
606	20230913	090000	940293	960	952	960	950	989