KissMeData/019570/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	190000	493787771	936	936	936	936	5738
3	20230907	185900	493787771	936	936	936	936	0
4	20230907	185800	493787771	936	936	936	936	0
5	20230907	185700	493787771	936	936	936	936	0
6	20230907	185600	493787771	936	936	936	936	0
7	20230907	185500	493787771	936	936	936	936	0
8	20230907	185400	493787771	936	936	936	936	0
9	20230907	185300	493787771	936	936	936	936	0
10	20230907	185200	493787771	936	936	936	936	0
11	20230907	185100	493787771	936	936	936	936	0
12	20230907	185000	493787771	936	936	936	936	0
13	20230907	184900	493787771	936	936	936	936	0
14	20230907	184800	493787771	936	936	936	936	0
15	20230907	184700	493787771	936	936	936	936	0
16	20230907	184600	493787771	936	936	936	936	0
17	20230907	184500	493787771	936	936	936	936	0
18	20230907	184400	493787771	936	936	936	936	0
19	20230907	184300	493787771	936	936	936	936	0
20	20230907	184200	493787771	936	936	936	936	0
21	20230907	184100	493787771	936	936	936	936	0
22	20230907	184000	493787771	936	936	936	936	0
23	20230907	183900	493787771	936	936	936	936	0
24	20230907	183800	493787771	936	936	936	936	0
25	20230907	183700	493787771	936	936	936	936	0
26	20230907	183600	493787771	936	936	936	936	0
27	20230907	183500	493787771	936	936	936	936	0
28	20230907	183400	493787771	936	936	936	936	0
29	20230907	183300	493787771	936	936	936	936	0
30	20230907	183200	493787771	936	936	936	936	0
31	20230907	183100	493787771	936	936	936	936	0
32	20230907	183000	493787771	936	936	936	936	5738
33	20230907	182900	493787771	936	936	936	936	0
34	20230907	182800	493787771	936	936	936	936	0
35	20230907	182700	493787771	936	936	936	936	0
36	20230907	182600	493787771	936	936	936	936	0
37	20230907	182500	493787771	936	936	936	936	0
38	20230907	182400	493787771	936	936	936	936	0
39	20230907	182300	493787771	936	936	936	936	0
40	20230907	182200	493787771	936	936	936	936	0
41	20230907	182100	493787771	936	936	936	936	0
42	20230907	182000	493787771	936	936	936	936	0
43	20230907	181900	493787771	936	936	936	936	0
44	20230907	181800	493787771	936	936	936	936	0
45	20230907	181700	493787771	936	936	936	936	0
46	20230907	181600	493787771	936	936	936	936	0
47	20230907	181500	493787771	936	936	936	936	0
48	20230907	181400	493787771	936	936	936	936	0
49	20230907	181300	493787771	936	936	936	936	0
50	20230907	181200	493787771	936	936	936	936	0
51	20230907	181100	493787771	936	936	936	936	0
52	20230907	181000	493787771	936	936	936	936	0
53	20230907	180900	493787771	936	936	936	936	0
54	20230907	180800	493787771	936	936	936	936	0
55	20230907	180700	493787771	936	936	936	936	0
56	20230907	180600	493787771	936	936	936	936	0
57	20230907	180500	493787771	936	936	936	936	0
58	20230907	180400	493787771	936	936	936	936	0
59	20230907	180300	493787771	936	936	936	936	0
60	20230907	180200	493787771	936	936	936	936	0
61	20230907	180100	493787771	936	936	936	936	0
62	20230907	180000	493787771	936	936	936	936	5738
63	20230907	175900	493787771	936	936	936	936	0
64	20230907	175800	493787771	936	936	936	936	0
65	20230907	175700	493787771	936	936	936	936	0
66	20230907	175600	493787771	936	936	936	936	0
67	20230907	175500	493787771	936	936	936	936	0
68	20230907	175400	493787771	936	936	936	936	0
69	20230907	175300	493787771	936	936	936	936	0
70	20230907	175200	493787771	936	936	936	936	0
71	20230907	175100	493787771	936	936	936	936	0
72	20230907	175000	493787771	936	936	936	936	0
73	20230907	174900	493787771	936	936	936	936	0
74	20230907	174800	493787771	936	936	936	936	0
75	20230907	174700	493787771	936	936	936	936	0
76	20230907	174600	493787771	936	936	936	936	0
77	20230907	174500	493787771	936	936	936	936	0
78	20230907	174400	493787771	936	936	936	936	0
79	20230907	174300	493787771	936	936	936	936	0
80	20230907	174200	493787771	936	936	936	936	0
81	20230907	174100	493787771	936	936	936	936	0
82	20230907	174000	493787771	936	936	936	936	0
83	20230907	173900	493787771	936	936	936	936	0
84	20230907	173800	493787771	936	936	936	936	0
85	20230907	173700	493787771	936	936	936	936	0
86	20230907	173600	493787771	936	936	936	936	0
87	20230907	173500	493787771	936	936	936	936	0
88	20230907	173400	493787771	936	936	936	936	0
89	20230907	173300	493787771	936	936	936	936	0
90	20230907	173200	493787771	936	936	936	936	0
91	20230907	173100	493787771	936	936	936	936	0
92	20230907	173000	493787771	936	936	936	936	5738
93	20230907	172900	493787771	936	936	936	936	0
94	20230907	172800	493787771	936	936	936	936	0
95	20230907	172700	493787771	936	936	936	936	0
96	20230907	172600	493787771	936	936	936	936	0
97	20230907	172500	493787771	936	936	936	936	0
98	20230907	172400	493787771	936	936	936	936	0
99	20230907	172300	493787771	936	936	936	936	0
100	20230907	172200	493787771	936	936	936	936	0
101	20230907	172100	493787771	936	936	936	936	0
102	20230907	172000	493787771	936	936	936	936	0
103	20230907	171900	493787771	936	936	936	936	0
104	20230907	171800	493787771	936	936	936	936	0
105	20230907	171700	493787771	936	936	936	936	0
106	20230907	171600	493787771	936	936	936	936	0
107	20230907	171500	493787771	936	936	936	936	0
108	20230907	171400	493787771	936	936	936	936	0
109	20230907	171300	493787771	936	936	936	936	0
110	20230907	171200	493787771	936	936	936	936	0
111	20230907	171100	493787771	936	936	936	936	0
112	20230907	171000	493787771	936	936	936	936	0
113	20230907	170900	493787771	936	936	936	936	0
114	20230907	170800	493787771	936	936	936	936	0
115	20230907	170700	493787771	936	936	936	936	0
116	20230907	170600	493787771	936	936	936	936	0
117	20230907	170500	493787771	936	936	936	936	0
118	20230907	170400	493787771	936	936	936	936	0
119	20230907	170300	493787771	936	936	936	936	0
120	20230907	170200	493787771	936	936	936	936	0
121	20230907	170100	493787771	936	936	936	936	0
122	20230907	170000	493787771	936	936	936	936	5738
123	20230907	165900	493787771	936	936	936	936	0
124	20230907	165800	493787771	936	936	936	936	0
125	20230907	165700	493787771	936	936	936	936	0
126	20230907	165600	493787771	936	936	936	936	0
127	20230907	165500	493787771	936	936	936	936	0
128	20230907	165400	493787771	936	936	936	936	0
129	20230907	165300	493787771	936	936	936	936	0
130	20230907	165200	493787771	936	936	936	936	0
131	20230907	165100	493787771	936	936	936	936	0
132	20230907	165000	493787771	936	936	936	936	0
133	20230907	164900	493787771	936	936	936	936	0
134	20230907	164800	493787771	936	936	936	936	0
135	20230907	164700	493787771	936	936	936	936	0
136	20230907	164600	493787771	936	936	936	936	0
137	20230907	164500	493787771	936	936	936	936	0
138	20230907	164400	493787771	936	936	936	936	0
139	20230907	164300	493787771	936	936	936	936	0
140	20230907	164200	493787771	936	936	936	936	0
141	20230907	164100	493787771	936	936	936	936	0
142	20230907	164000	493787771	936	936	936	936	0
143	20230907	163900	493787771	936	936	936	936	0
144	20230907	163800	493787771	936	936	936	936	0
145	20230907	163700	493787771	936	936	936	936	0
146	20230907	163600	493787771	936	936	936	936	0
147	20230907	163500	493787771	936	936	936	936	0
148	20230907	163400	493787771	936	936	936	936	0
149	20230907	163300	493787771	936	936	936	936	0
150	20230907	163200	493787771	936	936	936	936	0
151	20230907	163100	493787771	936	936	936	936	0
152	20230907	163000	493787771	936	936	936	936	5738
153	20230907	162900	493787771	936	936	936	936	0
154	20230907	162800	493787771	936	936	936	936	0
155	20230907	162700	493787771	936	936	936	936	0
156	20230907	162600	493787771	936	936	936	936	0
157	20230907	162500	493787771	936	936	936	936	0
158	20230907	162400	493787771	936	936	936	936	0
159	20230907	162300	493787771	936	936	936	936	0
160	20230907	162200	493787771	936	936	936	936	0
161	20230907	162100	493787771	936	936	936	936	0
162	20230907	162000	493787771	936	936	936	936	0
163	20230907	161900	493787771	936	936	936	936	0
164	20230907	161800	493787771	936	936	936	936	0
165	20230907	161700	493787771	936	936	936	936	0
166	20230907	161600	493787771	936	936	936	936	0
167	20230907	161500	493787771	936	936	936	936	0
168	20230907	161400	493787771	936	936	936	936	0
169	20230907	161300	493787771	936	936	936	936	0
170	20230907	161200	493787771	936	936	936	936	0
171	20230907	161100	493787771	936	936	936	936	0
172	20230907	161000	493787771	936	936	936	936	0
173	20230907	160900	493787771	936	936	936	936	0
174	20230907	160800	493787771	936	936	936	936	0
175	20230907	160700	493787771	936	936	936	936	0
176	20230907	160600	493787771	936	936	936	936	0
177	20230907	160500	493787771	936	936	936	936	0
178	20230907	160400	493787771	936	936	936	936	0
179	20230907	160300	493787771	936	936	936	936	0
180	20230907	160200	493787771	936	936	936	936	0
181	20230907	160100	493787771	936	936	936	936	0
182	20230907	160000	493787771	936	936	936	936	5738
183	20230907	155900	493787771	936	936	936	936	0
184	20230907	155800	493787771	936	936	936	936	0
185	20230907	155700	493787771	936	936	936	936	0
186	20230907	155600	493787771	936	936	936	936	0
187	20230907	155500	493787771	936	936	936	936	0
188	20230907	155400	493787771	936	936	936	936	0
189	20230907	155300	493787771	936	936	936	936	0
190	20230907	155200	493787771	936	936	936	936	0
191	20230907	155100	493787771	936	936	936	936	0
192	20230907	155000	493787771	936	936	936	936	0
193	20230907	154900	493787771	936	936	936	936	0
194	20230907	154800	493787771	936	936	936	936	0
195	20230907	154700	493787771	936	936	936	936	0
196	20230907	154600	493787771	936	936	936	936	0
197	20230907	154500	493787771	936	936	936	936	0
198	20230907	154400	493787771	936	936	936	936	0
199	20230907	154300	493787771	936	936	936	936	0
200	20230907	154200	493787771	936	936	936	936	0
201	20230907	154100	493787771	936	936	936	936	0
202	20230907	154000	493787771	936	936	936	936	0
203	20230907	153900	493787771	936	936	936	936	0
204	20230907	153800	493787771	936	936	936	936	0
205	20230907	153700	493787771	936	936	936	936	0
206	20230907	153600	493787771	936	936	936	936	0
207	20230907	153500	493787771	936	936	936	936	0
208	20230907	153400	493787771	936	936	936	936	0
209	20230907	153300	493787771	936	936	936	936	0
210	20230907	153200	493787771	936	936	936	936	0
211	20230907	153100	493787771	936	936	936	936	0
212	20230907	153000	493787771	936	936	936	936	11476
213	20230907	152900	488417003	938	938	938	938	0
214	20230907	152800	488417003	938	938	938	938	0
215	20230907	152700	488417003	938	938	938	938	0
216	20230907	152600	488417003	938	938	938	938	0
217	20230907	152500	488417003	938	938	938	938	0
218	20230907	152400	488417003	938	938	938	938	0
219	20230907	152300	488417003	938	938	938	938	0
220	20230907	152200	488417003	938	938	938	938	0
221	20230907	152100	488417003	938	938	938	938	0
222	20230907	152000	488417003	938	938	938	938	0
223	20230907	151900	488417003	938	938	938	938	310
224	20230907	151800	488126223	938	938	938	938	843
225	20230907	151700	487335489	938	938	938	938	136
226	20230907	151600	487207921	937	937	937	937	1435
227	20230907	151500	485863326	937	934	937	934	1054
228	20230907	151400	484875841	933	932	933	932	441
229	20230907	151300	484464822	933	938	938	933	4866
230	20230907	151200	479916080	938	937	938	937	5511
231	20230907	151100	474752044	938	938	938	938	10
232	20230907	151000	474742664	938	938	938	938	2659
233	20230907	150900	472248522	938	939	939	938	412
234	20230907	150800	471861657	941	939	941	939	1886
235	20230907	150700	470087243	939	941	941	939	2074
236	20230907	150600	468139755	942	942	942	942	10
237	20230907	150500	468130335	942	942	942	942	0
238	20230907	150400	468130335	942	942	942	942	1
239	20230907	150300	468129393	942	941	942	941	8142
240	20230907	150200	460467770	941	940	941	940	2354
241	20230907	150100	458255009	939	938	939	938	3068
242	20230907	150000	455374877	938	938	938	938	0
243	20230907	145900	455374877	938	937	938	937	109
244	20230907	145800	455272743	937	937	937	937	2311
245	20230907	145700	453107336	937	936	937	936	88
246	20230907	145600	453024932	937	936	937	936	24
247	20230907	145500	453002467	936	938	938	936	314
248	20230907	145400	452708345	938	938	938	938	3
249	20230907	145300	452705531	938	938	938	938	0
250	20230907	145200	452705531	938	938	938	938	0
251	20230907	145100	452705531	938	938	938	938	1
252	20230907	145000	452704593	938	938	938	938	0
253	20230907	144900	452704593	938	938	938	938	25
254	20230907	144800	452681143	935	935	935	935	0
255	20230907	144700	452681143	935	935	935	935	56
256	20230907	144600	452628783	935	936	936	935	1235
257	20230907	144500	451472866	935	935	935	935	0
258	20230907	144400	451472866	935	935	935	935	268
259	20230907	144300	451222286	935	935	935	935	90
260	20230907	144200	451138136	939	940	940	936	1828
261	20230907	144100	449426118	940	940	940	940	0
262	20230907	144000	449426118	940	940	940	940	0
263	20230907	143900	449426118	940	940	940	940	0
264	20230907	143800	449426118	940	940	940	940	0
265	20230907	143700	449426118	940	938	940	938	7500
266	20230907	143600	442383623	935	935	935	935	0
267	20230907	143500	442383623	935	935	935	935	0
268	20230907	143400	442383623	935	935	935	935	1396
269	20230907	143300	441078363	933	933	933	933	0
270	20230907	143200	441078363	933	933	933	933	0
271	20230907	143100	441078363	933	933	933	933	14
272	20230907	143000	441065301	932	938	939	932	5032
273	20230907	142900	436342905	939	939	939	939	1
274	20230907	142800	436341966	932	932	933	932	2111
275	20230907	142700	434372721	931	939	939	931	4233
276	20230907	142600	430431718	930	930	930	930	0
277	20230907	142500	430431718	930	932	932	930	2215
278	20230907	142400	428367454	935	935	935	935	0
279	20230907	142300	428367454	935	935	935	935	0
280	20230907	142200	428367454	935	935	935	935	100
281	20230907	142100	428273954	935	939	939	935	5484
282	20230907	142000	423130463	940	939	940	939	429
283	20230907	141900	422727631	939	938	939	938	2073
284	20230907	141800	420783156	937	936	937	936	425
285	20230907	141700	420384951	935	935	936	935	2424
286	20230907	141600	418118510	935	938	939	935	205
287	20230907	141500	417926028	931	932	932	930	10198
288	20230907	141400	408429313	931	935	935	931	761
289	20230907	141300	407719506	942	942	942	942	0
290	20230907	141200	407719506	942	936	942	935	134
291	20230907	141100	407594104	936	936	936	936	1
292	20230907	141000	407593168	935	929	935	929	6775
293	20230907	140900	401298187	928	929	929	927	7788
294	20230907	140800	394070556	929	935	935	929	7814
295	20230907	140700	386792747	935	936	936	935	2019
296	20230907	140600	384904880	936	936	936	936	455
297	20230907	140500	384479000	936	937	937	936	131
298	20230907	140400	384356373	938	940	940	938	4066
299	20230907	140300	380541681	941	941	941	941	0
300	20230907	140200	380541681	941	941	941	941	0
301	20230907	140100	380541681	941	941	941	941	10
302	20230907	140000	380532271	941	940	941	940	2584
303	20230907	135900	378103310	940	940	940	940	0
304	20230907	135800	378103310	940	939	940	939	854
305	20230907	135700	377301050	941	941	941	941	0
306	20230907	135600	377301050	941	941	941	941	500
307	20230907	135500	376830550	941	941	941	941	31
308	20230907	135400	376801379	941	940	941	940	1721
309	20230907	135300	375183638	940	940	940	940	106
310	20230907	135200	375083998	940	940	940	940	10
311	20230907	135100	375074598	940	936	940	936	790
312	20230907	135000	374333958	935	944	944	934	5776
313	20230907	134900	368909524	944	944	944	944	0
314	20230907	134800	368909524	944	944	944	944	100
315	20230907	134700	368815124	939	942	942	939	10521
316	20230907	134600	358922833	943	947	947	940	20068
317	20230907	134500	339967448	949	949	949	949	100
318	20230907	134400	339872548	949	949	949	949	0
319	20230907	134300	339872548	949	949	949	949	500
320	20230907	134200	339398048	949	949	949	949	300
321	20230907	134100	339113348	949	949	949	949	101
322	20230907	134000	339017499	947	947	947	947	0
323	20230907	133900	339017499	947	947	947	947	1101
324	20230907	133800	337974852	947	949	950	947	5275
325	20230907	133700	332965949	949	949	949	949	0
326	20230907	133600	332965949	949	948	949	948	2
327	20230907	133500	332964052	946	948	949	946	7180
328	20230907	133400	326155647	947	949	949	947	12809
329	20230907	133300	314004998	950	958	958	949	18736
330	20230907	133200	296187434	958	958	958	958	0
331	20230907	133100	296187434	958	958	958	958	0
332	20230907	133000	296187434	958	958	958	958	0
333	20230907	132900	296187434	958	958	958	958	0
334	20230907	132800	296187434	958	958	958	958	0
335	20230907	132700	296187434	958	958	958	958	0
336	20230907	132600	296187434	958	956	958	956	1115
337	20230907	132500	295121294	958	957	958	957	100
338	20230907	132400	295025593	958	958	958	958	0
339	20230907	132300	295025593	958	958	958	958	42
340	20230907	132200	294985357	958	958	958	958	0
341	20230907	132100	294985357	958	958	958	958	0
342	20230907	132000	294985357	958	958	958	958	0
343	20230907	131900	294985357	958	958	958	958	1
344	20230907	131800	294984399	954	954	954	954	0
345	20230907	131700	294984399	954	955	955	954	3000
346	20230907	131600	292119403	955	955	955	955	0
347	20230907	131500	292119403	955	955	955	955	0
348	20230907	131400	292119403	955	955	955	955	0
349	20230907	131300	292119403	955	955	955	955	0
350	20230907	131200	292119403	955	955	955	955	1
351	20230907	131100	292118448	955	956	956	955	9
352	20230907	131000	292109845	956	956	956	956	0
353	20230907	130900	292109845	956	956	956	956	0
354	20230907	130800	292109845	956	959	959	956	13700
355	20230907	130700	279000447	959	961	961	959	3291
356	20230907	130600	275842801	962	962	962	962	9
357	20230907	130500	275834143	962	962	962	962	0
358	20230907	130400	275834143	962	962	962	962	0
359	20230907	130300	275834143	962	962	962	962	0
360	20230907	130200	275834143	962	962	962	962	658
361	20230907	130100	275201147	962	962	962	962	0
362	20230907	130000	275201147	962	962	962	962	1
363	20230907	125900	275200185	962	962	962	962	0
364	20230907	125800	275200185	962	962	962	962	0
365	20230907	125700	275200185	962	962	962	962	0
366	20230907	125600	275200185	962	962	962	962	0
367	20230907	125500	275200185	962	962	962	962	0
368	20230907	125400	275200185	962	962	962	962	0
369	20230907	125300	275200185	962	962	962	962	0
370	20230907	125200	275200185	962	962	962	962	0
371	20230907	125100	275200185	962	962	962	962	0
372	20230907	125000	275200185	962	962	962	962	1
373	20230907	124900	275199223	962	962	962	962	0
374	20230907	124800	275199223	962	962	962	962	0
375	20230907	124700	275199223	962	962	962	962	0
376	20230907	124600	275199223	962	962	962	962	0
377	20230907	124500	275199223	962	962	962	962	0
378	20230907	124400	275199223	962	962	962	962	50
379	20230907	124300	275151123	963	963	963	963	0
380	20230907	124200	275151123	963	963	963	963	0
381	20230907	124100	275151123	963	963	963	963	0
382	20230907	124000	275151123	963	963	963	963	0
383	20230907	123900	275151123	963	963	963	963	0
384	20230907	123800	275151123	963	963	963	963	15
385	20230907	123700	275136678	963	963	963	963	16
386	20230907	123600	275121270	963	963	963	963	0
387	20230907	123500	275121270	963	963	963	963	0
388	20230907	123400	275121270	963	963	963	963	0
389	20230907	123300	275121270	963	963	963	963	12
390	20230907	123200	275109714	963	963	963	963	0
391	20230907	123100	275109714	963	963	963	963	0
392	20230907	123000	275109714	963	963	963	963	0
393	20230907	122900	275109714	963	963	963	963	0
394	20230907	122800	275109714	963	963	963	963	0
395	20230907	122700	275109714	963	963	963	963	0
396	20230907	122600	275109714	963	963	963	963	24
397	20230907	122500	275086602	963	963	963	963	0
398	20230907	122400	275086602	963	963	963	963	0
399	20230907	122300	275086602	963	963	963	963	2
400	20230907	122200	275084676	962	962	962	962	0
401	20230907	122100	275084676	962	962	962	962	37
402	20230907	122000	275049082	959	960	960	959	503
403	20230907	121900	274566701	962	962	962	962	0
404	20230907	121800	274566701	962	962	962	962	0
405	20230907	121700	274566701	962	962	962	962	0
406	20230907	121600	274566701	962	962	962	962	0
407	20230907	121500	274566701	962	962	962	962	0
408	20230907	121400	274566701	962	962	962	962	1274
409	20230907	121300	273341113	962	962	962	962	1
410	20230907	121200	273340151	961	961	961	961	1
411	20230907	121100	273339190	962	962	962	962	0
412	20230907	121000	273339190	962	962	962	962	1
413	20230907	120900	273338228	961	961	961	961	0
414	20230907	120800	273338228	961	961	961	961	1
415	20230907	120700	273337267	962	962	962	962	1
416	20230907	120600	273336305	959	962	962	959	70
417	20230907	120500	273269172	959	959	959	959	0
418	20230907	120400	273269172	959	960	960	959	631
419	20230907	120300	272663617	961	961	961	961	0
420	20230907	120200	272663617	961	961	961	961	1007
421	20230907	120100	271695890	961	962	962	961	146
422	20230907	120000	271555484	960	960	960	960	0
423	20230907	115900	271555484	960	960	960	960	5
424	20230907	115800	271550684	959	959	959	959	0
425	20230907	115700	271550684	959	959	959	959	0
426	20230907	115600	271550684	959	959	959	959	0
427	20230907	115500	271550684	959	959	959	959	0
428	20230907	115400	271550684	959	959	959	959	0
429	20230907	115300	271550684	959	959	959	959	0
430	20230907	115200	271550684	959	959	959	959	0
431	20230907	115100	271550684	959	959	959	959	0
432	20230907	115000	271550684	959	960	960	959	121
433	20230907	114900	271434625	959	959	959	959	0
434	20230907	114800	271434625	959	961	961	959	11
435	20230907	114700	271424056	961	961	961	961	0
436	20230907	114600	271424056	961	961	961	961	0
437	20230907	114500	271424056	961	961	961	961	0
438	20230907	114400	271424056	961	961	961	961	1
439	20230907	114300	271423095	960	960	960	960	0
440	20230907	114200	271423095	960	960	960	960	7510
441	20230907	114100	264213495	959	958	959	958	1768
442	20230907	114000	262517986	959	959	959	959	5529
443	20230907	113900	257215675	960	960	960	960	10
444	20230907	113800	257206075	959	960	960	959	7
445	20230907	113700	257199356	959	959	959	959	1
446	20230907	113600	257198397	960	960	960	960	5095
447	20230907	113500	252307197	960	960	960	960	0
448	20230907	113400	252307197	960	961	963	960	27
449	20230907	113300	252281249	960	963	963	960	13000
450	20230907	113200	239790260	963	963	963	963	0
451	20230907	113100	239790260	963	963	963	963	0
452	20230907	113000	239790260	963	963	963	963	100
453	20230907	112900	239693960	963	964	964	963	508
454	20230907	112800	239204649	964	964	964	964	1601
455	20230907	112700	237661285	965	965	965	965	0
456	20230907	112600	237661285	965	965	965	965	0
457	20230907	112500	237661285	965	965	965	965	0
458	20230907	112400	237661285	965	965	965	965	1000
459	20230907	112300	236696285	965	965	965	965	0
460	20230907	112200	236696285	965	968	968	965	12267
461	20230907	112100	224851548	968	968	968	968	0
462	20230907	112000	224851548	968	968	968	968	0
463	20230907	111900	224851548	968	968	968	968	0
464	20230907	111800	224851548	968	968	968	968	818
465	20230907	111700	224059724	968	968	968	968	0
466	20230907	111600	224059724	968	968	968	968	66
467	20230907	111500	223995836	969	969	969	969	0
468	20230907	111400	223995836	969	969	969	969	0
469	20230907	111300	223995836	969	969	969	969	1000
470	20230907	111200	223026836	968	968	968	968	0
471	20230907	111100	223026836	968	968	968	968	20
472	20230907	111000	223007476	966	966	966	966	0
473	20230907	110900	223007476	966	968	968	966	4837
474	20230907	110800	218329043	969	969	969	969	163
475	20230907	110700	218171096	969	969	969	969	0
476	20230907	110600	218171096	969	969	969	969	3
477	20230907	110500	218168189	969	969	969	969	0
478	20230907	110400	218168189	969	969	969	969	0
479	20230907	110300	218168189	969	969	969	969	2268
480	20230907	110200	215970497	970	970	970	970	0
481	20230907	110100	215970497	970	970	970	970	0
482	20230907	110000	215970497	970	970	970	970	0
483	20230907	105900	215970497	970	970	970	970	0
484	20230907	105800	215970497	970	970	970	970	0
485	20230907	105700	215970497	970	970	970	970	0
486	20230907	105600	215970497	970	970	970	970	0
487	20230907	105500	215970497	970	970	970	970	0
488	20230907	105400	215970497	970	970	970	970	0
489	20230907	105300	215970497	970	970	970	970	9
490	20230907	105200	215961767	969	968	969	968	2402
491	20230907	105100	213634362	968	968	969	968	5287
492	20230907	105000	208514479	968	968	968	968	0
493	20230907	104900	208514479	968	968	968	968	0
494	20230907	104800	208514479	968	968	968	968	10
495	20230907	104700	208504799	968	968	968	968	2
496	20230907	104600	208502863	968	968	968	968	0
497	20230907	104500	208502863	968	968	968	968	0
498	20230907	104400	208502863	968	968	968	968	1085
499	20230907	104300	207452583	968	968	968	968	1
500	20230907	104200	207451615	968	968	968	968	0
501	20230907	104100	207451615	968	968	968	968	50
502	20230907	104000	207403215	968	968	968	968	0
503	20230907	103900	207403215	968	968	968	968	0
504	20230907	103800	207403215	968	968	968	968	0
505	20230907	103700	207403215	968	968	968	968	0
506	20230907	103600	207403215	968	968	968	968	136
507	20230907	103500	207271567	968	968	968	968	14
508	20230907	103400	207258015	969	969	969	969	401
509	20230907	103300	206869446	970	970	970	970	0
510	20230907	103200	206869446	970	970	970	970	0
511	20230907	103100	206869446	970	970	970	970	786
512	20230907	103000	206107026	970	970	970	970	0
513	20230907	102900	206107026	970	970	970	970	0
514	20230907	102800	206107026	970	970	970	970	20
515	20230907	102700	206087626	971	971	971	971	1354
516	20230907	102600	204772892	971	971	971	971	50
517	20230907	102500	204724342	970	970	970	970	3648
518	20230907	102400	201185782	970	970	970	970	0
519	20230907	102300	201185782	970	970	970	970	0
520	20230907	102200	201185782	970	970	970	970	0
521	20230907	102100	201185782	970	968	970	967	181
522	20230907	102000	201010742	970	970	970	970	100
523	20230907	101900	200913742	970	970	970	970	8
524	20230907	101800	200905982	970	970	970	970	0
525	20230907	101700	200905982	970	970	970	970	0
526	20230907	101600	200905982	970	970	970	970	40
527	20230907	101500	200867182	967	967	967	967	0
528	20230907	101400	200867182	967	967	967	967	0
529	20230907	101300	200867182	967	967	967	967	2000
530	20230907	101200	198933182	971	971	971	971	0
531	20230907	101100	198933182	971	967	971	967	1637
532	20230907	101000	197349903	966	967	967	966	188
533	20230907	100900	197168235	967	967	967	967	87
534	20230907	100800	197084106	967	967	967	967	0
535	20230907	100700	197084106	967	967	967	967	471
536	20230907	100600	196628649	968	968	968	968	101
537	20230907	100500	196530881	967	967	967	967	29
538	20230907	100400	196502838	966	966	966	966	0
539	20230907	100300	196502838	966	966	966	966	0
540	20230907	100200	196502838	966	968	968	966	1175
541	20230907	100100	195366028	969	969	969	969	102
542	20230907	100000	195267190	970	970	970	970	5
543	20230907	095900	195262340	970	971	971	970	2
544	20230907	095800	195260399	970	971	971	970	2
545	20230907	095700	195258458	966	966	966	966	0
546	20230907	095600	195258458	966	966	968	966	9994
547	20230907	095500	185601625	966	966	966	965	2463
548	20230907	095400	183222767	966	971	971	966	15368
549	20230907	095300	168362151	969	969	969	969	378
550	20230907	095200	167995869	969	971	971	968	11002
551	20230907	095100	157341487	971	971	971	971	1
552	20230907	095000	157340516	969	969	969	969	0
553	20230907	094900	157340516	969	975	975	969	3919
554	20230907	094800	153534552	975	975	975	975	0
555	20230907	094700	153534552	975	975	975	975	1
556	20230907	094600	153533577	973	973	973	973	0
557	20230907	094500	153533577	973	973	973	973	0
558	20230907	094400	153533577	973	973	973	973	1040
559	20230907	094300	152521657	973	973	973	973	0
560	20230907	094200	152521657	973	976	976	973	13000
561	20230907	094100	139866546	974	976	976	974	16000
562	20230907	094000	124268962	977	980	980	977	4
563	20230907	093900	124265048	975	981	981	975	1431
564	20230907	093800	122869793	981	981	981	981	1
565	20230907	093700	122868812	972	972	972	972	0
566	20230907	093600	122868812	972	972	972	972	0
567	20230907	093500	122868812	972	968	972	968	6661
568	20230907	093400	116407824	969	967	969	967	2269
569	20230907	093300	114209165	969	968	969	968	3045
570	20230907	093200	111259160	966	967	968	966	2665
571	20230907	093100	108682554	967	967	967	967	1
572	20230907	093000	108681587	968	970	970	968	8641
573	20230907	092900	100305509	970	971	971	970	5051
574	20230907	092800	95405230	971	971	971	971	200
575	20230907	092700	95211030	971	971	971	971	229
576	20230907	092600	94988671	979	979	979	979	9
577	20230907	092500	94979860	970	972	972	970	4000
578	20230907	092400	91096473	973	974	974	973	13055
579	20230907	092300	78392072	981	981	981	981	1
580	20230907	092200	78391091	974	974	974	974	0
581	20230907	092100	78391091	974	975	975	972	4172
582	20230907	092000	74329627	974	977	977	974	8295
583	20230907	091900	66227683	977	979	979	977	3707
584	20230907	091800	62605330	976	977	977	976	12124
585	20230907	091700	50763650	977	978	981	977	7670
586	20230907	091600	43267346	978	979	979	978	5800
587	20230907	091500	37592146	982	982	982	982	50
588	20230907	091400	37543046	987	987	987	987	0
589	20230907	091300	37543046	987	987	987	987	10
590	20230907	091200	37533176	987	987	987	987	515
591	20230907	091100	37024871	979	983	983	979	22212
592	20230907	091000	15260654	983	983	983	983	0
593	20230907	090900	15260654	983	983	983	983	2500
594	20230907	090800	12803154	983	986	986	983	1202
595	20230907	090700	11621582	987	983	988	983	8633
596	20230907	090600	3117445	982	985	985	982	405
597	20230907	090500	2719323	985	984	985	984	786
598	20230907	090400	1945472	985	986	986	985	1203
599	20230907	090300	759517	988	981	988	981	10
600	20230907	090200	749700	980	980	980	980	0
601	20230907	090100	749700	980	980	980	980	0
602	20230907	090000	749700	980	980	980	980	765