KissMeData/036180/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	191000	316858875	922	922	922	922	4701
3	20230905	190900	316858875	922	922	922	922	0
4	20230905	190800	316858875	922	922	922	922	0
5	20230905	190700	316858875	922	922	922	922	0
6	20230905	190600	316858875	922	922	922	922	0
7	20230905	190500	316858875	922	922	922	922	0
8	20230905	190400	316858875	922	922	922	922	0
9	20230905	190300	316858875	922	922	922	922	0
10	20230905	190200	316858875	922	922	922	922	0
11	20230905	190100	316858875	922	922	922	922	0
12	20230905	190000	316858875	922	922	922	922	0
13	20230905	185900	316858875	922	922	922	922	0
14	20230905	185800	316858875	922	922	922	922	0
15	20230905	185700	316858875	922	922	922	922	0
16	20230905	185600	316858875	922	922	922	922	0
17	20230905	185500	316858875	922	922	922	922	0
18	20230905	185400	316858875	922	922	922	922	0
19	20230905	185300	316858875	922	922	922	922	0
20	20230905	185200	316858875	922	922	922	922	0
21	20230905	185100	316858875	922	922	922	922	0
22	20230905	185000	316858875	922	922	922	922	0
23	20230905	184900	316858875	922	922	922	922	0
24	20230905	184800	316858875	922	922	922	922	0
25	20230905	184700	316858875	922	922	922	922	0
26	20230905	184600	316858875	922	922	922	922	0
27	20230905	184500	316858875	922	922	922	922	0
28	20230905	184400	316858875	922	922	922	922	0
29	20230905	184300	316858875	922	922	922	922	0
30	20230905	184200	316858875	922	922	922	922	0
31	20230905	184100	316858875	922	922	922	922	0
32	20230905	184000	316858875	922	922	922	922	4701
33	20230905	183900	316858875	922	922	922	922	0
34	20230905	183800	316858875	922	922	922	922	0
35	20230905	183700	316858875	922	922	922	922	0
36	20230905	183600	316858875	922	922	922	922	0
37	20230905	183500	316858875	922	922	922	922	0
38	20230905	183400	316858875	922	922	922	922	0
39	20230905	183300	316858875	922	922	922	922	0
40	20230905	183200	316858875	922	922	922	922	0
41	20230905	183100	316858875	922	922	922	922	0
42	20230905	183000	316858875	922	922	922	922	0
43	20230905	182900	316858875	922	922	922	922	0
44	20230905	182800	316858875	922	922	922	922	0
45	20230905	182700	316858875	922	922	922	922	0
46	20230905	182600	316858875	922	922	922	922	0
47	20230905	182500	316858875	922	922	922	922	0
48	20230905	182400	316858875	922	922	922	922	0
49	20230905	182300	316858875	922	922	922	922	0
50	20230905	182200	316858875	922	922	922	922	0
51	20230905	182100	316858875	922	922	922	922	0
52	20230905	182000	316858875	922	922	922	922	0
53	20230905	181900	316858875	922	922	922	922	0
54	20230905	181800	316858875	922	922	922	922	0
55	20230905	181700	316858875	922	922	922	922	0
56	20230905	181600	316858875	922	922	922	922	0
57	20230905	181500	316858875	922	922	922	922	0
58	20230905	181400	316858875	922	922	922	922	0
59	20230905	181300	316858875	922	922	922	922	0
60	20230905	181200	316858875	922	922	922	922	0
61	20230905	181100	316858875	922	922	922	922	0
62	20230905	181000	316858875	922	922	922	922	4701
63	20230905	180900	316858875	922	922	922	922	0
64	20230905	180800	316858875	922	922	922	922	0
65	20230905	180700	316858875	922	922	922	922	0
66	20230905	180600	316858875	922	922	922	922	0
67	20230905	180500	316858875	922	922	922	922	0
68	20230905	180400	316858875	922	922	922	922	0
69	20230905	180300	316858875	922	922	922	922	0
70	20230905	180200	316858875	922	922	922	922	0
71	20230905	180100	316858875	922	922	922	922	0
72	20230905	180000	316858875	922	922	922	922	0
73	20230905	175900	316858875	922	922	922	922	0
74	20230905	175800	316858875	922	922	922	922	0
75	20230905	175700	316858875	922	922	922	922	0
76	20230905	175600	316858875	922	922	922	922	0
77	20230905	175500	316858875	922	922	922	922	0
78	20230905	175400	316858875	922	922	922	922	0
79	20230905	175300	316858875	922	922	922	922	0
80	20230905	175200	316858875	922	922	922	922	0
81	20230905	175100	316858875	922	922	922	922	0
82	20230905	175000	316858875	922	922	922	922	0
83	20230905	174900	316858875	922	922	922	922	0
84	20230905	174800	316858875	922	922	922	922	0
85	20230905	174700	316858875	922	922	922	922	0
86	20230905	174600	316858875	922	922	922	922	0
87	20230905	174500	316858875	922	922	922	922	0
88	20230905	174400	316858875	922	922	922	922	0
89	20230905	174300	316858875	922	922	922	922	0
90	20230905	174200	316858875	922	922	922	922	0
91	20230905	174100	316858875	922	922	922	922	0
92	20230905	174000	316858875	922	922	922	922	4701
93	20230905	173900	316858875	922	922	922	922	0
94	20230905	173800	316858875	922	922	922	922	0
95	20230905	173700	316858875	922	922	922	922	0
96	20230905	173600	316858875	922	922	922	922	0
97	20230905	173500	316858875	922	922	922	922	0
98	20230905	173400	316858875	922	922	922	922	0
99	20230905	173300	316858875	922	922	922	922	0
100	20230905	173200	316858875	922	922	922	922	0
101	20230905	173100	316858875	922	922	922	922	0
102	20230905	173000	316858875	922	922	922	922	0
103	20230905	172900	316858875	922	922	922	922	0
104	20230905	172800	316858875	922	922	922	922	0
105	20230905	172700	316858875	922	922	922	922	0
106	20230905	172600	316858875	922	922	922	922	0
107	20230905	172500	316858875	922	922	922	922	0
108	20230905	172400	316858875	922	922	922	922	0
109	20230905	172300	316858875	922	922	922	922	0
110	20230905	172200	316858875	922	922	922	922	0
111	20230905	172100	316858875	922	922	922	922	0
112	20230905	172000	316858875	922	922	922	922	0
113	20230905	171900	316858875	922	922	922	922	0
114	20230905	171800	316858875	922	922	922	922	0
115	20230905	171700	316858875	922	922	922	922	0
116	20230905	171600	316858875	922	922	922	922	0
117	20230905	171500	316858875	922	922	922	922	0
118	20230905	171400	316858875	922	922	922	922	0
119	20230905	171300	316858875	922	922	922	922	0
120	20230905	171200	316858875	922	922	922	922	0
121	20230905	171100	316858875	922	922	922	922	0
122	20230905	171000	316858875	922	922	922	922	4701
123	20230905	170900	316858875	922	922	922	922	0
124	20230905	170800	316858875	922	922	922	922	0
125	20230905	170700	316858875	922	922	922	922	0
126	20230905	170600	316858875	922	922	922	922	0
127	20230905	170500	316858875	922	922	922	922	0
128	20230905	170400	316858875	922	922	922	922	0
129	20230905	170300	316858875	922	922	922	922	0
130	20230905	170200	316858875	922	922	922	922	0
131	20230905	170100	316858875	922	922	922	922	0
132	20230905	170000	316858875	922	922	922	922	0
133	20230905	165900	316858875	922	922	922	922	0
134	20230905	165800	316858875	922	922	922	922	0
135	20230905	165700	316858875	922	922	922	922	0
136	20230905	165600	316858875	922	922	922	922	0
137	20230905	165500	316858875	922	922	922	922	0
138	20230905	165400	316858875	922	922	922	922	0
139	20230905	165300	316858875	922	922	922	922	0
140	20230905	165200	316858875	922	922	922	922	0
141	20230905	165100	316858875	922	922	922	922	0
142	20230905	165000	316858875	922	922	922	922	0
143	20230905	164900	316858875	922	922	922	922	0
144	20230905	164800	316858875	922	922	922	922	0
145	20230905	164700	316858875	922	922	922	922	0
146	20230905	164600	316858875	922	922	922	922	0
147	20230905	164500	316858875	922	922	922	922	0
148	20230905	164400	316858875	922	922	922	922	0
149	20230905	164300	316858875	922	922	922	922	0
150	20230905	164200	316858875	922	922	922	922	0
151	20230905	164100	316858875	922	922	922	922	0
152	20230905	164000	316858875	922	922	922	922	4701
153	20230905	163900	316858875	922	922	922	922	0
154	20230905	163800	316858875	922	922	922	922	0
155	20230905	163700	316858875	922	922	922	922	0
156	20230905	163600	316858875	922	922	922	922	0
157	20230905	163500	316858875	922	922	922	922	0
158	20230905	163400	316858875	922	922	922	922	0
159	20230905	163300	316858875	922	922	922	922	0
160	20230905	163200	316858875	922	922	922	922	0
161	20230905	163100	316858875	922	922	922	922	0
162	20230905	163000	316858875	922	922	922	922	0
163	20230905	162900	316858875	922	922	922	922	0
164	20230905	162800	316858875	922	922	922	922	0
165	20230905	162700	316858875	922	922	922	922	0
166	20230905	162600	316858875	922	922	922	922	0
167	20230905	162500	316858875	922	922	922	922	0
168	20230905	162400	316858875	922	922	922	922	0
169	20230905	162300	316858875	922	922	922	922	0
170	20230905	162200	316858875	922	922	922	922	0
171	20230905	162100	316858875	922	922	922	922	0
172	20230905	162000	316858875	922	922	922	922	0
173	20230905	161900	316858875	922	922	922	922	0
174	20230905	161800	316858875	922	922	922	922	0
175	20230905	161700	316858875	922	922	922	922	0
176	20230905	161600	316858875	922	922	922	922	0
177	20230905	161500	316858875	922	922	922	922	0
178	20230905	161400	316858875	922	922	922	922	0
179	20230905	161300	316858875	922	922	922	922	0
180	20230905	161200	316858875	922	922	922	922	0
181	20230905	161100	316858875	922	922	922	922	0
182	20230905	161000	316858875	922	922	922	922	4701
183	20230905	160900	316858875	922	922	922	922	0
184	20230905	160800	316858875	922	922	922	922	0
185	20230905	160700	316858875	922	922	922	922	0
186	20230905	160600	316858875	922	922	922	922	0
187	20230905	160500	316858875	922	922	922	922	0
188	20230905	160400	316858875	922	922	922	922	0
189	20230905	160300	316858875	922	922	922	922	0
190	20230905	160200	316858875	922	922	922	922	0
191	20230905	160100	316858875	922	922	922	922	0
192	20230905	160000	316858875	922	922	922	922	0
193	20230905	155900	316858875	922	922	922	922	0
194	20230905	155800	316858875	922	922	922	922	0
195	20230905	155700	316858875	922	922	922	922	0
196	20230905	155600	316858875	922	922	922	922	0
197	20230905	155500	316858875	922	922	922	922	0
198	20230905	155400	316858875	922	922	922	922	0
199	20230905	155300	316858875	922	922	922	922	0
200	20230905	155200	316858875	922	922	922	922	0
201	20230905	155100	316858875	922	922	922	922	0
202	20230905	155000	316858875	922	922	922	922	0
203	20230905	154900	316858875	922	922	922	922	0
204	20230905	154800	316858875	922	922	922	922	0
205	20230905	154700	316858875	922	922	922	922	0
206	20230905	154600	316858875	922	922	922	922	0
207	20230905	154500	316858875	922	922	922	922	0
208	20230905	154400	316858875	922	922	922	922	0
209	20230905	154300	316858875	922	922	922	922	0
210	20230905	154200	316858875	922	922	922	922	0
211	20230905	154100	316858875	922	922	922	922	0
212	20230905	154000	316858875	922	922	922	922	4701
213	20230905	153900	316858875	922	922	922	922	0
214	20230905	153800	316858875	922	922	922	922	0
215	20230905	153700	316858875	922	922	922	922	0
216	20230905	153600	316858875	922	922	922	922	0
217	20230905	153500	316858875	922	922	922	922	0
218	20230905	153400	316858875	922	922	922	922	0
219	20230905	153300	316858875	922	922	922	922	0
220	20230905	153200	316858875	922	922	922	922	0
221	20230905	153100	316858875	922	922	922	922	0
222	20230905	153000	316858875	922	922	922	922	4701
223	20230905	152900	312524553	922	922	922	922	0
224	20230905	152800	312524553	922	922	922	922	0
225	20230905	152700	312524553	922	922	922	922	0
226	20230905	152600	312524553	922	922	922	922	0
227	20230905	152500	312524553	922	922	922	922	0
228	20230905	152400	312524553	922	922	922	922	0
229	20230905	152300	312524553	922	922	922	922	0
230	20230905	152200	312524553	922	922	922	922	0
231	20230905	152100	312524553	922	922	922	922	0
232	20230905	152000	312524553	922	922	922	922	0
233	20230905	151900	312524553	922	921	922	921	35
234	20230905	151800	312492314	921	921	921	921	2
235	20230905	151700	312490472	921	921	921	921	1
236	20230905	151600	312489551	921	921	921	921	0
237	20230905	151500	312489551	921	921	921	921	76
238	20230905	151400	312419555	921	921	921	921	0
239	20230905	151300	312419555	921	917	921	917	139
240	20230905	151200	312292088	922	922	922	922	0
241	20230905	151100	312292088	922	922	922	922	0
242	20230905	151000	312292088	922	922	922	922	0
243	20230905	150900	312292088	922	922	922	922	0
244	20230905	150800	312292088	922	922	922	922	0
245	20230905	150700	312292088	922	922	922	922	109
246	20230905	150600	312191590	922	922	922	922	0
247	20230905	150500	312191590	922	922	922	922	0
248	20230905	150400	312191590	922	922	922	922	0
249	20230905	150300	312191590	922	916	922	916	3
250	20230905	150200	312188836	922	922	922	922	0
251	20230905	150100	312188836	922	922	922	922	0
252	20230905	150000	312188836	922	922	922	922	23
253	20230905	145900	312167630	921	921	921	921	0
254	20230905	145800	312167630	921	921	921	921	0
255	20230905	145700	312167630	921	921	921	921	0
256	20230905	145600	312167630	921	921	921	921	0
257	20230905	145500	312167630	921	921	921	921	719
258	20230905	145400	311505431	924	923	924	923	21
259	20230905	145300	311486047	924	924	924	924	0
260	20230905	145200	311486047	924	924	924	924	0
261	20230905	145100	311486047	924	921	924	921	182
262	20230905	145000	311318392	919	919	919	919	0
263	20230905	144900	311318392	919	919	919	919	0
264	20230905	144800	311318392	919	919	919	919	84
265	20230905	144700	311241196	921	921	921	921	0
266	20230905	144600	311241196	921	921	921	921	0
267	20230905	144500	311241196	921	921	921	921	0
268	20230905	144400	311241196	921	921	921	921	0
269	20230905	144300	311241196	921	921	921	921	0
270	20230905	144200	311241196	921	921	921	921	1
271	20230905	144100	311240275	919	919	919	919	383
272	20230905	144000	310888298	919	919	919	919	1
273	20230905	143900	310887379	914	914	914	914	0
274	20230905	143800	310887379	914	914	914	914	0
275	20230905	143700	310887379	914	914	914	914	0
276	20230905	143600	310887379	914	914	914	914	150
277	20230905	143500	310750279	917	917	917	917	10
278	20230905	143400	310741109	919	919	919	919	0
279	20230905	143300	310741109	919	919	919	919	0
280	20230905	143200	310741109	919	919	919	919	239
281	20230905	143100	310521468	919	919	919	919	0
282	20230905	143000	310521468	919	919	919	919	176
283	20230905	142900	310359724	914	914	914	914	0
284	20230905	142800	310359724	914	913	914	913	1399
285	20230905	142700	309081437	914	914	914	914	12
286	20230905	142600	309070469	917	917	917	917	1
287	20230905	142500	309069552	914	914	914	914	11329
288	20230905	142400	298714846	918	918	918	918	1
289	20230905	142300	298713928	914	914	914	914	917
290	20230905	142200	297875790	914	915	915	914	889
291	20230905	142100	297062356	915	915	915	915	540
292	20230905	142000	296568256	919	916	919	915	5001
293	20230905	141900	291992336	915	921	921	915	2
294	20230905	141800	291990500	916	921	921	916	1151
295	20230905	141700	290935968	917	921	921	917	1001
296	20230905	141600	290017836	918	918	918	918	0
297	20230905	141500	290017836	918	924	924	918	2400
298	20230905	141400	287812236	924	924	924	924	0
299	20230905	141300	287812236	924	920	924	918	2201
300	20230905	141200	285789795	920	921	921	920	1700
301	20230905	141100	284225711	921	921	921	921	300
302	20230905	141000	283949411	924	924	924	924	1
303	20230905	140900	283948487	921	921	921	921	0
304	20230905	140800	283948487	921	921	921	921	0
305	20230905	140700	283948487	921	922	922	921	291
306	20230905	140600	283680302	924	924	924	924	0
307	20230905	140500	283680302	924	924	924	924	1082
308	20230905	140400	282680534	926	926	926	926	0
309	20230905	140300	282680534	926	926	926	926	0
310	20230905	140200	282680534	926	926	926	926	0
311	20230905	140100	282680534	926	926	926	926	0
312	20230905	140000	282680534	926	926	926	926	0
313	20230905	135900	282680534	926	926	926	926	0
314	20230905	135800	282680534	926	926	926	926	0
315	20230905	135700	282680534	926	926	926	926	0
316	20230905	135600	282680534	926	926	926	926	392
317	20230905	135500	282317542	926	923	926	923	450
318	20230905	135400	281900856	923	923	923	923	0
319	20230905	135300	281900856	923	923	923	923	80
320	20230905	135200	281827016	923	923	923	923	0
321	20230905	135100	281827016	923	923	923	923	0
322	20230905	135000	281827016	923	923	923	923	0
323	20230905	134900	281827016	923	923	923	923	0
324	20230905	134800	281827016	923	923	923	923	1
325	20230905	134700	281826093	922	922	922	922	0
326	20230905	134600	281826093	922	922	922	922	0
327	20230905	134500	281826093	922	922	922	922	0
328	20230905	134400	281826093	922	922	922	922	0
329	20230905	134300	281826093	922	922	922	922	0
330	20230905	134200	281826093	922	922	922	922	0
331	20230905	134100	281826093	922	922	922	922	0
332	20230905	134000	281826093	922	922	922	922	0
333	20230905	133900	281826093	922	925	925	922	1718
334	20230905	133800	280239779	925	925	925	925	0
335	20230905	133700	280239779	925	925	925	925	0
336	20230905	133600	280239779	925	925	925	925	0
337	20230905	133500	280239779	925	925	925	925	1931
338	20230905	133400	278453604	925	925	925	925	1
339	20230905	133300	278452679	923	923	923	923	0
340	20230905	133200	278452679	923	923	923	923	0
341	20230905	133100	278452679	923	923	923	923	1
342	20230905	133000	278451756	925	925	925	925	0
343	20230905	132900	278451756	925	925	925	925	0
344	20230905	132800	278451756	925	925	925	925	0
345	20230905	132700	278451756	925	925	925	925	20
346	20230905	132600	278433256	925	925	925	925	565
347	20230905	132500	277910631	925	925	925	925	0
348	20230905	132400	277910631	925	925	925	925	1
349	20230905	132300	277909706	922	922	922	922	0
350	20230905	132200	277909706	922	922	922	922	195
351	20230905	132100	277729916	922	922	922	922	220
352	20230905	132000	277527076	926	926	926	926	0
353	20230905	131900	277527076	926	926	926	926	0
354	20230905	131800	277527076	926	926	926	926	265
355	20230905	131700	277281686	926	926	926	926	1
356	20230905	131600	277280760	922	922	922	922	0
357	20230905	131500	277280760	922	922	922	922	14
358	20230905	131400	277267852	927	927	927	927	0
359	20230905	131300	277267852	927	927	927	927	0
360	20230905	131200	277267852	927	922	927	922	2
361	20230905	131100	277266003	926	926	926	926	2002
362	20230905	131000	275412151	926	926	926	926	0
363	20230905	130900	275412151	926	926	926	926	0
364	20230905	130800	275412151	926	926	926	926	476
365	20230905	130700	274971375	926	926	926	926	0
366	20230905	130600	274971375	926	924	926	924	12
367	20230905	130500	274960285	924	924	924	924	0
368	20230905	130400	274960285	924	924	924	924	0
369	20230905	130300	274960285	924	924	924	924	0
370	20230905	130200	274960285	924	924	924	924	180
371	20230905	130100	274793965	924	924	924	924	0
372	20230905	130000	274793965	924	924	924	924	0
373	20230905	125900	274793965	924	924	924	924	482
374	20230905	125800	274348597	924	924	924	924	0
375	20230905	125700	274348597	924	924	924	924	0
376	20230905	125600	274348597	924	924	924	924	0
377	20230905	125500	274348597	924	924	924	924	1
378	20230905	125400	274347673	927	927	927	927	0
379	20230905	125300	274347673	927	927	927	927	0
380	20230905	125200	274347673	927	927	927	927	542
381	20230905	125100	273845239	927	927	927	927	0
382	20230905	125000	273845239	927	927	927	927	0
383	20230905	124900	273845239	927	927	927	927	1
384	20230905	124800	273844312	926	926	926	926	50
385	20230905	124700	273798012	924	924	924	924	0
386	20230905	124600	273798012	924	924	924	924	50
387	20230905	124500	273751812	927	927	927	927	0
388	20230905	124400	273751812	927	927	927	927	0
389	20230905	124300	273751812	927	927	927	927	0
390	20230905	124200	273751812	927	927	927	927	0
391	20230905	124100	273751812	927	927	927	927	0
392	20230905	124000	273751812	927	927	927	927	1
393	20230905	123900	273750885	927	927	928	922	134
394	20230905	123800	273626680	928	926	928	922	122
395	20230905	123700	273513600	922	923	923	922	115
396	20230905	123600	273407569	926	926	926	926	0
397	20230905	123500	273407569	926	926	926	926	0
398	20230905	123400	273407569	926	926	926	926	195
399	20230905	123300	273226999	925	926	926	925	60
400	20230905	123200	273171449	927	927	927	927	0
401	20230905	123100	273171449	927	927	927	927	0
402	20230905	123000	273171449	927	927	927	927	0
403	20230905	122900	273171449	927	927	927	927	94
404	20230905	122800	273084311	928	928	928	928	0
405	20230905	122700	273084311	928	928	928	928	0
406	20230905	122600	273084311	928	928	928	928	0
407	20230905	122500	273084311	928	924	928	924	8
408	20230905	122400	273076912	923	923	923	923	0
409	20230905	122300	273076912	923	923	923	923	1
410	20230905	122200	273075989	928	922	928	922	364
411	20230905	122100	272738449	922	922	922	922	1
412	20230905	122000	272737527	928	928	928	928	0
413	20230905	121900	272737527	928	928	928	928	1
414	20230905	121800	272736599	928	928	928	928	0
415	20230905	121700	272736599	928	928	928	928	0
416	20230905	121600	272736599	928	926	928	926	141
417	20230905	121500	272606031	922	923	923	922	11
418	20230905	121400	272595888	928	926	928	926	4000
419	20230905	121300	268884001	928	928	928	928	0
420	20230905	121200	268884001	928	928	928	928	0
421	20230905	121100	268884001	928	928	928	928	0
422	20230905	121000	268884001	928	928	928	928	0
423	20230905	120900	268884001	928	928	928	928	0
424	20230905	120800	268884001	928	928	928	928	1
425	20230905	120700	268883073	921	921	921	921	0
426	20230905	120600	268883073	921	921	921	921	2203
427	20230905	120500	266854110	928	928	928	928	1
428	20230905	120400	266853182	928	928	928	928	0
429	20230905	120300	266853182	928	928	928	928	0
430	20230905	120200	266853182	928	928	928	928	10
431	20230905	120100	266843902	928	928	928	928	0
432	20230905	120000	266843902	928	928	928	928	19
433	20230905	115900	266826270	928	928	928	928	0
434	20230905	115800	266826270	928	928	928	928	1
435	20230905	115700	266825342	928	928	928	928	0
436	20230905	115600	266825342	928	928	928	928	0
437	20230905	115500	266825342	928	928	928	928	0
438	20230905	115400	266825342	928	928	928	928	2
439	20230905	115300	266823486	928	928	928	928	0
440	20230905	115200	266823486	928	928	928	928	0
441	20230905	115100	266823486	928	928	928	928	0
442	20230905	115000	266823486	928	928	928	928	0
443	20230905	114900	266823486	928	928	928	928	0
444	20230905	114800	266823486	928	928	928	928	0
445	20230905	114700	266823486	928	927	928	927	11
446	20230905	114600	266813288	928	928	928	928	0
447	20230905	114500	266813288	928	928	928	928	0
448	20230905	114400	266813288	928	925	928	920	7415
449	20230905	114300	259982286	925	925	925	925	405
450	20230905	114200	259607661	928	928	928	928	0
451	20230905	114100	259607661	928	928	928	928	0
452	20230905	114000	259607661	928	928	928	928	170
453	20230905	113900	259449901	927	927	927	927	108
454	20230905	113800	259349785	927	927	927	927	0
455	20230905	113700	259349785	927	927	927	927	3569
456	20230905	113600	256041322	930	930	930	930	0
457	20230905	113500	256041322	930	930	930	930	9
458	20230905	113400	256032952	931	931	931	931	3
459	20230905	113300	256030159	931	931	931	931	0
460	20230905	113200	256030159	931	931	931	931	0
461	20230905	113100	256030159	931	931	931	931	0
462	20230905	113000	256030159	931	931	931	931	0
463	20230905	112900	256030159	931	931	931	931	0
464	20230905	112800	256030159	931	931	931	931	0
465	20230905	112700	256030159	931	931	931	931	1
466	20230905	112600	256029228	932	927	932	927	146
467	20230905	112500	255893881	927	927	927	927	3
468	20230905	112400	255891100	927	928	928	927	446
469	20230905	112300	255477282	929	929	929	929	101
470	20230905	112200	255383453	931	928	931	928	101
471	20230905	112100	255289722	928	932	932	928	70
472	20230905	112000	255224676	932	929	932	929	221
473	20230905	111900	255019364	932	932	932	932	338
474	20230905	111800	254704348	933	933	933	933	2
475	20230905	111700	254702482	932	933	933	932	2167
476	20230905	111600	252682816	934	934	934	934	1
477	20230905	111500	252681882	934	934	934	934	0
478	20230905	111400	252681882	934	933	935	929	1004
479	20230905	111300	251744255	935	931	935	930	594
480	20230905	111200	251191699	931	930	931	930	4558
481	20230905	111100	246952755	930	923	930	923	7336
482	20230905	111000	240137659	924	924	924	924	0
483	20230905	110900	240137659	924	921	924	921	122
484	20230905	110800	240025294	920	921	924	920	2169
485	20230905	110700	238028070	920	920	920	920	0
486	20230905	110600	238028070	920	920	920	920	3
487	20230905	110500	238025310	920	924	924	920	1261
488	20230905	110400	236862154	924	925	925	924	385
489	20230905	110300	236506153	925	920	925	920	2421
490	20230905	110200	234267403	920	932	932	920	4271
491	20230905	110100	230306798	937	943	947	930	10024
492	20230905	110000	220894018	947	913	949	913	84998
493	20230905	105900	142252173	913	913	913	913	1
494	20230905	105800	142251260	913	913	913	913	1
495	20230905	105700	142250347	910	910	910	910	0
496	20230905	105600	142250347	910	910	910	910	0
497	20230905	105500	142250347	910	910	910	910	1847
498	20230905	105400	140569577	910	911	911	910	4474
499	20230905	105300	136495763	911	911	911	911	177
500	20230905	105200	136334516	911	911	911	911	201
501	20230905	105100	136151405	910	910	910	910	374
502	20230905	105000	135811065	909	909	909	909	0
503	20230905	104900	135811065	909	909	909	909	2001
504	20230905	104800	133992156	913	913	913	913	101
505	20230905	104700	133899943	908	908	908	908	0
506	20230905	104600	133899943	908	908	908	908	0
507	20230905	104500	133899943	908	908	908	908	1
508	20230905	104400	133899035	910	910	910	910	0
509	20230905	104300	133899035	910	908	910	908	8905
510	20230905	104200	125804463	909	909	909	909	549
511	20230905	104100	125305422	909	909	909	909	1
512	20230905	104000	125304513	908	908	908	908	0
513	20230905	103900	125304513	908	908	908	908	0
514	20230905	103800	125304513	908	909	910	908	2838
515	20230905	103700	122724688	909	909	909	909	0
516	20230905	103600	122724688	909	909	909	909	719
517	20230905	103500	122071117	909	909	909	909	0
518	20230905	103400	122071117	909	909	909	909	500
519	20230905	103300	121616617	910	910	910	910	19
520	20230905	103200	121599327	910	910	910	910	0
521	20230905	103100	121599327	910	910	910	910	1
522	20230905	103000	121598417	910	910	910	910	0
523	20230905	102900	121598417	910	910	910	910	0
524	20230905	102800	121598417	910	909	910	909	404
525	20230905	102700	121231179	909	909	909	909	4000
526	20230905	102600	117595179	908	909	909	908	102
527	20230905	102500	117502463	908	908	908	908	100
528	20230905	102400	117411663	908	908	908	908	0
529	20230905	102300	117411663	908	908	908	908	5
530	20230905	102200	117407123	908	909	909	908	4775
531	20230905	102100	113066649	909	909	909	909	0
532	20230905	102000	113066649	909	909	909	909	683
533	20230905	101900	112445802	909	909	909	909	1430
534	20230905	101800	111145932	909	909	909	909	0
535	20230905	101700	111145932	909	909	910	909	934
536	20230905	101600	110296921	909	909	909	909	0
537	20230905	101500	110296921	909	909	909	909	5
538	20230905	101400	110292376	909	909	909	909	1000
539	20230905	101300	109383376	910	910	910	910	386
540	20230905	101200	109032116	910	910	910	910	0
541	20230905	101100	109032116	910	910	910	910	0
542	20230905	101000	109032116	910	910	910	910	3615
543	20230905	100900	105742466	909	910	910	909	4001
544	20230905	100800	102101557	910	910	910	910	0
545	20230905	100700	102101557	910	910	910	910	51
546	20230905	100600	102055147	910	910	910	910	0
547	20230905	100500	102055147	910	910	910	910	0
548	20230905	100400	102055147	910	910	910	910	252
549	20230905	100300	101825827	915	915	915	915	50
550	20230905	100200	101780077	914	915	915	914	401
551	20230905	100100	101413163	915	915	915	915	0
552	20230905	100000	101413163	915	915	915	915	0
553	20230905	095900	101413163	915	915	915	915	0
554	20230905	095800	101413163	915	915	915	915	0
555	20230905	095700	101413163	915	915	915	915	2
556	20230905	095600	101411333	915	914	915	914	8274
557	20230905	095500	93848436	912	911	912	908	26581
558	20230905	095400	69628811	908	910	910	908	42
559	20230905	095300	69590593	908	908	908	908	0
560	20230905	095200	69590593	908	908	908	908	0
561	20230905	095100	69590593	908	908	908	908	1
562	20230905	095000	69589685	912	907	912	907	2
563	20230905	094900	69587866	906	906	906	906	1124
564	20230905	094800	68569522	906	906	906	906	3
565	20230905	094700	68566804	906	906	906	906	1
566	20230905	094600	68565898	906	907	907	906	101
567	20230905	094500	68474292	907	907	907	907	490
568	20230905	094400	68029862	907	909	909	907	1573
569	20230905	094300	66602125	912	912	912	912	6
570	20230905	094200	66596653	908	909	909	908	4321
571	20230905	094100	62668865	909	909	909	909	10
572	20230905	094000	62659775	909	910	910	909	1051
573	20230905	093900	61703958	914	910	914	910	4
574	20230905	093800	61700310	915	910	915	909	2736
575	20230905	093700	59200353	912	910	912	909	3
576	20230905	093600	59197622	912	912	912	912	2443
577	20230905	093500	56969606	912	910	912	910	10
578	20230905	093400	56960502	910	910	910	909	12
579	20230905	093300	56949583	910	910	910	910	5
580	20230905	093200	56945033	910	909	910	909	55
581	20230905	093100	56895007	906	909	909	906	355
582	20230905	093000	56572454	909	909	909	909	80
583	20230905	092900	56499734	910	907	910	907	122
584	20230905	092800	56389077	907	905	907	905	288
585	20230905	092700	56127887	904	904	904	904	0
586	20230905	092600	56127887	904	905	905	904	1954
587	20230905	092500	54360770	905	905	905	905	219
588	20230905	092400	54162575	904	904	904	904	2176
589	20230905	092300	52195471	904	904	904	904	295
590	20230905	092200	51928791	905	905	905	905	1000
591	20230905	092100	51023791	903	903	906	903	1617
592	20230905	092000	49559140	903	903	903	903	500
593	20230905	091900	49107640	902	902	902	902	0
594	20230905	091800	49107640	902	902	902	901	3082
595	20230905	091700	46328694	902	902	902	902	37
596	20230905	091600	46295320	902	902	902	902	0
597	20230905	091500	46295320	902	906	906	902	44
598	20230905	091400	46255620	901	905	907	901	20419
599	20230905	091300	27788055	907	907	907	907	51
600	20230905	091200	27741798	905	905	905	905	100
601	20230905	091100	27651298	906	906	906	905	3754
602	20230905	091000	24252896	906	906	906	906	0
603	20230905	090900	24252896	906	909	909	906	4895
604	20230905	090800	19806622	910	910	910	910	3431
605	20230905	090700	16684412	910	910	913	910	6560
606	20230905	090600	10714650	915	915	915	915	0
607	20230905	090500	10714650	915	910	915	910	659
608	20230905	090400	10114955	915	915	915	915	0
609	20230905	090300	10114955	915	915	915	915	1
610	20230905	090200	10114040	909	910	915	909	4477
611	20230905	090100	6040560	913	913	913	912	2766
612	20230905	090000	3515203	911	913	913	911	3851