KissMeData/115480/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	195200	265862559	975	975	975	975	4335
3	20230911	195100	265862559	975	975	975	975	0
4	20230911	195000	265862559	975	975	975	975	0
5	20230911	194900	265862559	975	975	975	975	0
6	20230911	194800	265862559	975	975	975	975	0
7	20230911	194700	265862559	975	975	975	975	0
8	20230911	194600	265862559	975	975	975	975	0
9	20230911	194500	265862559	975	975	975	975	0
10	20230911	194400	265862559	975	975	975	975	0
11	20230911	194300	265862559	975	975	975	975	0
12	20230911	194200	265862559	975	975	975	975	0
13	20230911	194100	265862559	975	975	975	975	0
14	20230911	194000	265862559	975	975	975	975	0
15	20230911	193900	265862559	975	975	975	975	0
16	20230911	193800	265862559	975	975	975	975	0
17	20230911	193700	265862559	975	975	975	975	0
18	20230911	193600	265862559	975	975	975	975	0
19	20230911	193500	265862559	975	975	975	975	0
20	20230911	193400	265862559	975	975	975	975	0
21	20230911	193300	265862559	975	975	975	975	0
22	20230911	193200	265862559	975	975	975	975	0
23	20230911	193100	265862559	975	975	975	975	0
24	20230911	193000	265862559	975	975	975	975	0
25	20230911	192900	265862559	975	975	975	975	0
26	20230911	192800	265862559	975	975	975	975	0
27	20230911	192700	265862559	975	975	975	975	0
28	20230911	192600	265862559	975	975	975	975	0
29	20230911	192500	265862559	975	975	975	975	0
30	20230911	192400	265862559	975	975	975	975	0
31	20230911	192300	265862559	975	975	975	975	0
32	20230911	192200	265862559	975	975	975	975	4335
33	20230911	192100	265862559	975	975	975	975	0
34	20230911	192000	265862559	975	975	975	975	0
35	20230911	191900	265862559	975	975	975	975	0
36	20230911	191800	265862559	975	975	975	975	0
37	20230911	191700	265862559	975	975	975	975	0
38	20230911	191600	265862559	975	975	975	975	0
39	20230911	191500	265862559	975	975	975	975	0
40	20230911	191400	265862559	975	975	975	975	0
41	20230911	191300	265862559	975	975	975	975	0
42	20230911	191200	265862559	975	975	975	975	0
43	20230911	191100	265862559	975	975	975	975	0
44	20230911	191000	265862559	975	975	975	975	0
45	20230911	190900	265862559	975	975	975	975	0
46	20230911	190800	265862559	975	975	975	975	0
47	20230911	190700	265862559	975	975	975	975	0
48	20230911	190600	265862559	975	975	975	975	0
49	20230911	190500	265862559	975	975	975	975	0
50	20230911	190400	265862559	975	975	975	975	0
51	20230911	190300	265862559	975	975	975	975	0
52	20230911	190200	265862559	975	975	975	975	0
53	20230911	190100	265862559	975	975	975	975	0
54	20230911	190000	265862559	975	975	975	975	0
55	20230911	185900	265862559	975	975	975	975	0
56	20230911	185800	265862559	975	975	975	975	0
57	20230911	185700	265862559	975	975	975	975	0
58	20230911	185600	265862559	975	975	975	975	0
59	20230911	185500	265862559	975	975	975	975	0
60	20230911	185400	265862559	975	975	975	975	0
61	20230911	185300	265862559	975	975	975	975	0
62	20230911	185200	265862559	975	975	975	975	4335
63	20230911	185100	265862559	975	975	975	975	0
64	20230911	185000	265862559	975	975	975	975	0
65	20230911	184900	265862559	975	975	975	975	0
66	20230911	184800	265862559	975	975	975	975	0
67	20230911	184700	265862559	975	975	975	975	0
68	20230911	184600	265862559	975	975	975	975	0
69	20230911	184500	265862559	975	975	975	975	0
70	20230911	184400	265862559	975	975	975	975	0
71	20230911	184300	265862559	975	975	975	975	0
72	20230911	184200	265862559	975	975	975	975	0
73	20230911	184100	265862559	975	975	975	975	0
74	20230911	184000	265862559	975	975	975	975	0
75	20230911	183900	265862559	975	975	975	975	0
76	20230911	183800	265862559	975	975	975	975	0
77	20230911	183700	265862559	975	975	975	975	0
78	20230911	183600	265862559	975	975	975	975	0
79	20230911	183500	265862559	975	975	975	975	0
80	20230911	183400	265862559	975	975	975	975	0
81	20230911	183300	265862559	975	975	975	975	0
82	20230911	183200	265862559	975	975	975	975	0
83	20230911	183100	265862559	975	975	975	975	0
84	20230911	183000	265862559	975	975	975	975	0
85	20230911	182900	265862559	975	975	975	975	0
86	20230911	182800	265862559	975	975	975	975	0
87	20230911	182700	265862559	975	975	975	975	0
88	20230911	182600	265862559	975	975	975	975	0
89	20230911	182500	265862559	975	975	975	975	0
90	20230911	182400	265862559	975	975	975	975	0
91	20230911	182300	265862559	975	975	975	975	0
92	20230911	182200	265862559	975	975	975	975	4335
93	20230911	182100	265862559	975	975	975	975	0
94	20230911	182000	265862559	975	975	975	975	0
95	20230911	181900	265862559	975	975	975	975	0
96	20230911	181800	265862559	975	975	975	975	0
97	20230911	181700	265862559	975	975	975	975	0
98	20230911	181600	265862559	975	975	975	975	0
99	20230911	181500	265862559	975	975	975	975	0
100	20230911	181400	265862559	975	975	975	975	0
101	20230911	181300	265862559	975	975	975	975	0
102	20230911	181200	265862559	975	975	975	975	0
103	20230911	181100	265862559	975	975	975	975	0
104	20230911	181000	265862559	975	975	975	975	0
105	20230911	180900	265862559	975	975	975	975	0
106	20230911	180800	265862559	975	975	975	975	0
107	20230911	180700	265862559	975	975	975	975	0
108	20230911	180600	265862559	975	975	975	975	0
109	20230911	180500	265862559	975	975	975	975	0
110	20230911	180400	265862559	975	975	975	975	0
111	20230911	180300	265862559	975	975	975	975	0
112	20230911	180200	265862559	975	975	975	975	0
113	20230911	180100	265862559	975	975	975	975	0
114	20230911	180000	265862559	975	975	975	975	0
115	20230911	175900	265862559	975	975	975	975	0
116	20230911	175800	265862559	975	975	975	975	0
117	20230911	175700	265862559	975	975	975	975	0
118	20230911	175600	265862559	975	975	975	975	0
119	20230911	175500	265862559	975	975	975	975	0
120	20230911	175400	265862559	975	975	975	975	0
121	20230911	175300	265862559	975	975	975	975	0
122	20230911	175200	265862559	975	975	975	975	4335
123	20230911	175100	265862559	975	975	975	975	0
124	20230911	175000	265862559	975	975	975	975	0
125	20230911	174900	265862559	975	975	975	975	0
126	20230911	174800	265862559	975	975	975	975	0
127	20230911	174700	265862559	975	975	975	975	0
128	20230911	174600	265862559	975	975	975	975	0
129	20230911	174500	265862559	975	975	975	975	0
130	20230911	174400	265862559	975	975	975	975	0
131	20230911	174300	265862559	975	975	975	975	0
132	20230911	174200	265862559	975	975	975	975	0
133	20230911	174100	265862559	975	975	975	975	0
134	20230911	174000	265862559	975	975	975	975	0
135	20230911	173900	265862559	975	975	975	975	0
136	20230911	173800	265862559	975	975	975	975	0
137	20230911	173700	265862559	975	975	975	975	0
138	20230911	173600	265862559	975	975	975	975	0
139	20230911	173500	265862559	975	975	975	975	0
140	20230911	173400	265862559	975	975	975	975	0
141	20230911	173300	265862559	975	975	975	975	0
142	20230911	173200	265862559	975	975	975	975	0
143	20230911	173100	265862559	975	975	975	975	0
144	20230911	173000	265862559	975	975	975	975	0
145	20230911	172900	265862559	975	975	975	975	0
146	20230911	172800	265862559	975	975	975	975	0
147	20230911	172700	265862559	975	975	975	975	0
148	20230911	172600	265862559	975	975	975	975	0
149	20230911	172500	265862559	975	975	975	975	0
150	20230911	172400	265862559	975	975	975	975	0
151	20230911	172300	265862559	975	975	975	975	0
152	20230911	172200	265862559	975	975	975	975	4335
153	20230911	172100	265862559	975	975	975	975	0
154	20230911	172000	265862559	975	975	975	975	0
155	20230911	171900	265862559	975	975	975	975	0
156	20230911	171800	265862559	975	975	975	975	0
157	20230911	171700	265862559	975	975	975	975	0
158	20230911	171600	265862559	975	975	975	975	0
159	20230911	171500	265862559	975	975	975	975	0
160	20230911	171400	265862559	975	975	975	975	0
161	20230911	171300	265862559	975	975	975	975	0
162	20230911	171200	265862559	975	975	975	975	0
163	20230911	171100	265862559	975	975	975	975	0
164	20230911	171000	265862559	975	975	975	975	0
165	20230911	170900	265862559	975	975	975	975	0
166	20230911	170800	265862559	975	975	975	975	0
167	20230911	170700	265862559	975	975	975	975	0
168	20230911	170600	265862559	975	975	975	975	0
169	20230911	170500	265862559	975	975	975	975	0
170	20230911	170400	265862559	975	975	975	975	0
171	20230911	170300	265862559	975	975	975	975	0
172	20230911	170200	265862559	975	975	975	975	0
173	20230911	170100	265862559	975	975	975	975	0
174	20230911	170000	265862559	975	975	975	975	0
175	20230911	165900	265862559	975	975	975	975	0
176	20230911	165800	265862559	975	975	975	975	0
177	20230911	165700	265862559	975	975	975	975	0
178	20230911	165600	265862559	975	975	975	975	0
179	20230911	165500	265862559	975	975	975	975	0
180	20230911	165400	265862559	975	975	975	975	0
181	20230911	165300	265862559	975	975	975	975	0
182	20230911	165200	265862559	975	975	975	975	4335
183	20230911	165100	265862559	975	975	975	975	0
184	20230911	165000	265862559	975	975	975	975	0
185	20230911	164900	265862559	975	975	975	975	0
186	20230911	164800	265862559	975	975	975	975	0
187	20230911	164700	265862559	975	975	975	975	0
188	20230911	164600	265862559	975	975	975	975	0
189	20230911	164500	265862559	975	975	975	975	0
190	20230911	164400	265862559	975	975	975	975	0
191	20230911	164300	265862559	975	975	975	975	0
192	20230911	164200	265862559	975	975	975	975	0
193	20230911	164100	265862559	975	975	975	975	0
194	20230911	164000	265862559	975	975	975	975	0
195	20230911	163900	265862559	975	975	975	975	0
196	20230911	163800	265862559	975	975	975	975	0
197	20230911	163700	265862559	975	975	975	975	0
198	20230911	163600	265862559	975	975	975	975	0
199	20230911	163500	265862559	975	975	975	975	0
200	20230911	163400	265862559	975	975	975	975	0
201	20230911	163300	265862559	975	975	975	975	0
202	20230911	163200	265862559	975	975	975	975	0
203	20230911	163100	265862559	975	975	975	975	0
204	20230911	163000	265862559	975	975	975	975	0
205	20230911	162900	265862559	975	975	975	975	0
206	20230911	162800	265862559	975	975	975	975	0
207	20230911	162700	265862559	975	975	975	975	0
208	20230911	162600	265862559	975	975	975	975	0
209	20230911	162500	265862559	975	975	975	975	0
210	20230911	162400	265862559	975	975	975	975	0
211	20230911	162300	265862559	975	975	975	975	0
212	20230911	162200	265862559	975	975	975	975	4335
213	20230911	162100	265862559	975	975	975	975	0
214	20230911	162000	265862559	975	975	975	975	0
215	20230911	161900	265862559	975	975	975	975	0
216	20230911	161800	265862559	975	975	975	975	0
217	20230911	161700	265862559	975	975	975	975	0
218	20230911	161600	265862559	975	975	975	975	0
219	20230911	161500	265862559	975	975	975	975	0
220	20230911	161400	265862559	975	975	975	975	0
221	20230911	161300	265862559	975	975	975	975	0
222	20230911	161200	265862559	975	975	975	975	0
223	20230911	161100	265862559	975	975	975	975	0
224	20230911	161000	265862559	975	975	975	975	0
225	20230911	160900	265862559	975	975	975	975	0
226	20230911	160800	265862559	975	975	975	975	0
227	20230911	160700	265862559	975	975	975	975	0
228	20230911	160600	265862559	975	975	975	975	0
229	20230911	160500	265862559	975	975	975	975	0
230	20230911	160400	265862559	975	975	975	975	0
231	20230911	160300	265862559	975	975	975	975	0
232	20230911	160200	265862559	975	975	975	975	0
233	20230911	160100	265862559	975	975	975	975	0
234	20230911	160000	265862559	975	975	975	975	0
235	20230911	155900	265862559	975	975	975	975	0
236	20230911	155800	265862559	975	975	975	975	0
237	20230911	155700	265862559	975	975	975	975	0
238	20230911	155600	265862559	975	975	975	975	0
239	20230911	155500	265862559	975	975	975	975	0
240	20230911	155400	265862559	975	975	975	975	0
241	20230911	155300	265862559	975	975	975	975	0
242	20230911	155200	265862559	975	975	975	975	4335
243	20230911	155100	265862559	975	975	975	975	0
244	20230911	155000	265862559	975	975	975	975	0
245	20230911	154900	265862559	975	975	975	975	0
246	20230911	154800	265862559	975	975	975	975	0
247	20230911	154700	265862559	975	975	975	975	0
248	20230911	154600	265862559	975	975	975	975	0
249	20230911	154500	265862559	975	975	975	975	0
250	20230911	154400	265862559	975	975	975	975	0
251	20230911	154300	265862559	975	975	975	975	0
252	20230911	154200	265862559	975	975	975	975	0
253	20230911	154100	265862559	975	975	975	975	0
254	20230911	154000	265862559	975	975	975	975	0
255	20230911	153900	265862559	975	975	975	975	0
256	20230911	153800	265862559	975	975	975	975	0
257	20230911	153700	265862559	975	975	975	975	0
258	20230911	153600	265862559	975	975	975	975	0
259	20230911	153500	265862559	975	975	975	975	0
260	20230911	153400	265862559	975	975	975	975	0
261	20230911	153300	265862559	975	975	975	975	0
262	20230911	153200	265862559	975	975	975	975	0
263	20230911	153100	265862559	975	975	975	975	0
264	20230911	153000	265862559	975	975	975	975	4335
265	20230911	152900	261635934	970	970	970	970	0
266	20230911	152800	261635934	970	970	970	970	0
267	20230911	152700	261635934	970	970	970	970	0
268	20230911	152600	261635934	970	970	970	970	0
269	20230911	152500	261635934	970	970	970	970	0
270	20230911	152400	261635934	970	970	970	970	0
271	20230911	152300	261635934	970	970	970	970	0
272	20230911	152200	261635934	970	970	970	970	0
273	20230911	152100	261635934	970	970	970	970	0
274	20230911	152000	261635934	970	970	970	970	0
275	20230911	151900	261635934	970	968	970	967	1204
276	20230911	151800	260470663	968	968	968	968	39
277	20230911	151700	260432911	970	970	970	970	0
278	20230911	151600	260432911	970	970	970	970	1
279	20230911	151500	260431941	969	969	969	969	45
280	20230911	151400	260388336	969	970	970	968	546
281	20230911	151300	259859761	970	970	970	970	0
282	20230911	151200	259859761	970	970	970	970	50
283	20230911	151100	259811261	970	970	970	970	3
284	20230911	151000	259808351	970	970	970	970	0
285	20230911	150900	259808351	970	970	970	970	0
286	20230911	150800	259808351	970	970	970	970	10
287	20230911	150700	259798651	976	976	976	976	0
288	20230911	150600	259798651	976	976	976	976	0
289	20230911	150500	259798651	976	976	976	976	0
290	20230911	150400	259798651	976	976	976	976	0
291	20230911	150300	259798651	976	976	976	976	0
292	20230911	150200	259798651	976	976	976	976	119
293	20230911	150100	259682507	976	969	978	969	4416
294	20230911	150000	255386182	969	969	969	969	0
295	20230911	145900	255386182	969	969	969	969	0
296	20230911	145800	255386182	969	969	969	969	0
297	20230911	145700	255386182	969	969	969	969	1
298	20230911	145600	255385213	965	966	966	965	4000
299	20230911	145500	251522606	966	967	967	966	1000
300	20230911	145400	250556597	970	970	970	970	0
301	20230911	145300	250556597	970	970	970	970	0
302	20230911	145200	250556597	970	970	970	970	0
303	20230911	145100	250556597	970	970	970	970	2
304	20230911	145000	250554657	969	969	969	969	0
305	20230911	144900	250554657	969	969	969	969	0
306	20230911	144800	250554657	969	969	969	969	0
307	20230911	144700	250554657	969	969	969	969	0
308	20230911	144600	250554657	969	969	969	969	139
309	20230911	144500	250419966	970	970	970	970	0
310	20230911	144400	250419966	970	967	970	966	515
311	20230911	144300	249922448	970	970	970	970	0
312	20230911	144200	249922448	970	970	970	970	0
313	20230911	144100	249922448	970	970	970	970	0
314	20230911	144000	249922448	970	970	970	970	1095
315	20230911	143900	248860298	970	970	970	970	2
316	20230911	143800	248858358	970	970	970	970	0
317	20230911	143700	248858358	970	970	970	970	0
318	20230911	143600	248858358	970	970	970	970	0
319	20230911	143500	248858358	970	970	970	970	0
320	20230911	143400	248858358	970	970	970	970	0
321	20230911	143300	248858358	970	970	970	970	3
322	20230911	143200	248855448	970	970	970	970	56
323	20230911	143100	248801128	970	970	970	970	0
324	20230911	143000	248801128	970	970	970	970	0
325	20230911	142900	248801128	970	970	970	970	0
326	20230911	142800	248801128	970	970	970	970	0
327	20230911	142700	248801128	970	970	970	970	0
328	20230911	142600	248801128	970	970	970	970	0
329	20230911	142500	248801128	970	970	970	970	0
330	20230911	142400	248801128	970	966	970	966	10
331	20230911	142300	248791448	969	969	969	969	0
332	20230911	142200	248791448	969	969	969	969	0
333	20230911	142100	248791448	969	969	969	969	1
334	20230911	142000	248790479	966	966	966	966	1196
335	20230911	141900	247635143	971	971	971	971	2
336	20230911	141800	247633201	965	965	965	965	0
337	20230911	141700	247633201	965	965	965	965	1580
338	20230911	141600	246108501	965	967	967	965	12895
339	20230911	141500	233663166	974	974	974	974	0
340	20230911	141400	233663166	974	974	974	974	0
341	20230911	141300	233663166	974	974	974	974	0
342	20230911	141200	233663166	974	974	974	974	0
343	20230911	141100	233663166	974	974	974	974	0
344	20230911	141000	233663166	974	974	974	974	0
345	20230911	140900	233663166	974	974	974	974	0
346	20230911	140800	233663166	974	974	974	974	1001
347	20230911	140700	232688192	967	967	967	967	1757
348	20230911	140600	230989173	968	967	968	965	2389
349	20230911	140500	228683662	968	968	968	968	351
350	20230911	140400	228343894	968	968	968	968	112
351	20230911	140300	228235478	970	970	970	970	300
352	20230911	140200	227944478	968	970	970	968	567
353	20230911	140100	227395547	970	973	973	970	2148
354	20230911	140000	225309003	976	972	976	972	40
355	20230911	135900	225270034	972	969	983	969	4340
356	20230911	135800	221057334	970	972	972	970	1506
357	20230911	135700	219596131	974	982	982	970	10553
358	20230911	135600	209317417	983	966	985	966	65053
359	20230911	135500	145971380	966	966	966	966	0
360	20230911	135400	145971380	966	967	967	965	1662
361	20230911	135300	144367487	966	966	966	966	1600
362	20230911	135200	142821887	967	967	967	967	103
363	20230911	135100	142722286	967	967	967	967	0
364	20230911	135000	142722286	967	967	967	967	0
365	20230911	134900	142722286	967	967	967	967	0
366	20230911	134800	142722286	967	967	967	967	0
367	20230911	134700	142722286	967	967	967	967	0
368	20230911	134600	142722286	967	967	967	967	1
369	20230911	134500	142721319	966	966	966	966	0
370	20230911	134400	142721319	966	966	966	966	649
371	20230911	134300	142094385	967	967	967	967	0
372	20230911	134200	142094385	967	967	967	967	0
373	20230911	134100	142094385	967	967	967	967	6
374	20230911	134000	142088583	967	967	967	967	0
375	20230911	133900	142088583	967	967	967	967	0
376	20230911	133800	142088583	967	967	967	967	4
377	20230911	133700	142084715	967	967	967	967	0
378	20230911	133600	142084715	967	967	967	967	0
379	20230911	133500	142084715	967	967	967	967	0
380	20230911	133400	142084715	967	967	967	967	0
381	20230911	133300	142084715	967	967	967	967	0
382	20230911	133200	142084715	967	967	967	967	0
383	20230911	133100	142084715	967	967	967	967	0
384	20230911	133000	142084715	967	967	967	967	0
385	20230911	132900	142084715	967	967	967	967	0
386	20230911	132800	142084715	967	967	967	967	2
387	20230911	132700	142082781	967	967	967	967	0
388	20230911	132600	142082781	967	967	967	967	23
389	20230911	132500	142060540	967	966	967	966	41
390	20230911	132400	142020913	967	967	967	967	39
391	20230911	132300	141983200	967	967	967	967	0
392	20230911	132200	141983200	967	967	967	967	0
393	20230911	132100	141983200	967	967	967	967	0
394	20230911	132000	141983200	967	967	967	967	0
395	20230911	131900	141983200	967	967	967	967	0
396	20230911	131800	141983200	967	967	967	967	0
397	20230911	131700	141983200	967	967	967	967	0
398	20230911	131600	141983200	967	967	967	967	64
399	20230911	131500	141921312	967	967	967	967	0
400	20230911	131400	141921312	967	967	967	967	0
401	20230911	131300	141921312	967	967	967	967	0
402	20230911	131200	141921312	967	967	967	967	0
403	20230911	131100	141921312	967	967	967	967	0
404	20230911	131000	141921312	967	967	967	967	0
405	20230911	130900	141921312	967	967	967	967	0
406	20230911	130800	141921312	967	967	967	967	144
407	20230911	130700	141782064	967	966	967	965	1032
408	20230911	130600	140785917	967	967	967	967	1
409	20230911	130500	140784950	967	967	967	967	2800
410	20230911	130400	138077350	967	966	967	966	2
411	20230911	130300	138075417	967	967	967	967	0
412	20230911	130200	138075417	967	967	967	967	0
413	20230911	130100	138075417	967	967	967	967	0
414	20230911	130000	138075417	967	967	967	967	0
415	20230911	125900	138075417	967	967	967	967	26
416	20230911	125800	138050275	967	967	967	967	0
417	20230911	125700	138050275	967	966	967	966	43
418	20230911	125600	138008701	967	967	967	967	0
419	20230911	125500	138008701	967	967	967	967	0
420	20230911	125400	138008701	967	967	967	967	0
421	20230911	125300	138008701	967	967	967	967	0
422	20230911	125200	138008701	967	967	967	967	1
423	20230911	125100	138007734	966	966	966	966	1
424	20230911	125000	138006768	967	967	967	967	180
425	20230911	124900	137832708	968	968	968	968	1
426	20230911	124800	137831740	967	967	967	967	2700
427	20230911	124700	135220840	967	967	967	967	0
428	20230911	124600	135220840	967	967	967	967	0
429	20230911	124500	135220840	967	967	967	967	0
430	20230911	124400	135220840	967	967	967	967	0
431	20230911	124300	135220840	967	967	967	967	0
432	20230911	124200	135220840	967	966	967	966	2
433	20230911	124100	135218907	966	966	966	966	0
434	20230911	124000	135218907	966	966	966	966	0
435	20230911	123900	135218907	966	966	966	966	20
436	20230911	123800	135199587	967	967	967	967	0
437	20230911	123700	135199587	967	967	967	967	0
438	20230911	123600	135199587	967	967	967	967	88
439	20230911	123500	135114491	967	967	967	967	51
440	20230911	123400	135065174	965	965	965	965	0
441	20230911	123300	135065174	965	965	965	965	100
442	20230911	123200	134968674	965	966	966	965	3115
443	20230911	123100	131962501	966	966	966	966	9
444	20230911	123000	131953807	967	967	967	967	0
445	20230911	122900	131953807	967	967	967	967	2260
446	20230911	122800	129768387	968	968	968	968	32
447	20230911	122700	129737411	968	968	968	968	43
448	20230911	122600	129695787	968	968	968	968	36
449	20230911	122500	129660939	968	968	968	968	0
450	20230911	122400	129660939	968	968	968	968	1
451	20230911	122300	129659971	968	968	968	968	0
452	20230911	122200	129659971	968	968	968	968	0
453	20230911	122100	129659971	968	968	968	968	0
454	20230911	122000	129659971	968	968	968	968	0
455	20230911	121900	129659971	968	968	968	968	0
456	20230911	121800	129659971	968	968	968	968	0
457	20230911	121700	129659971	968	968	968	968	1
458	20230911	121600	129659003	968	968	968	968	1
459	20230911	121500	129658035	965	967	968	965	29286
460	20230911	121400	101342454	967	967	967	967	0
461	20230911	121300	101342454	967	967	967	967	1
462	20230911	121200	101341487	966	966	966	966	0
463	20230911	121100	101341487	966	966	966	966	6729
464	20230911	121000	94841273	965	965	965	965	0
465	20230911	120900	94841273	965	965	965	965	0
466	20230911	120800	94841273	965	965	965	965	0
467	20230911	120700	94841273	965	965	965	965	0
468	20230911	120600	94841273	965	965	965	965	0
469	20230911	120500	94841273	965	965	965	965	0
470	20230911	120400	94841273	965	965	965	965	0
471	20230911	120300	94841273	965	965	965	965	0
472	20230911	120200	94841273	965	965	965	965	1411
473	20230911	120100	93479658	966	966	966	966	0
474	20230911	120000	93479658	966	966	966	966	0
475	20230911	115900	93479658	966	966	966	966	0
476	20230911	115800	93479658	966	966	966	966	0
477	20230911	115700	93479658	966	966	966	966	0
478	20230911	115600	93479658	966	966	966	966	0
479	20230911	115500	93479658	966	966	966	966	10
480	20230911	115400	93469998	966	966	966	966	43
481	20230911	115300	93428460	965	965	965	965	3002
482	20230911	115200	90531530	965	965	965	965	0
483	20230911	115100	90531530	965	965	965	965	0
484	20230911	115000	90531530	965	965	965	965	80
485	20230911	114900	90454330	966	966	966	966	0
486	20230911	114800	90454330	966	966	966	966	0
487	20230911	114700	90454330	966	966	966	966	0
488	20230911	114600	90454330	966	966	966	966	0
489	20230911	114500	90454330	966	966	966	966	0
490	20230911	114400	90454330	966	966	966	966	3
491	20230911	114300	90451432	966	966	966	966	37
492	20230911	114200	90415690	965	965	965	965	0
493	20230911	114100	90415690	965	965	965	965	0
494	20230911	114000	90415690	965	966	966	965	13871
495	20230911	113900	77030144	965	965	965	965	0
496	20230911	113800	77030144	965	965	965	965	0
497	20230911	113700	77030144	965	965	965	965	0
498	20230911	113600	77030144	965	966	966	965	5220
499	20230911	113500	71987625	966	966	966	966	1
500	20230911	113400	71986659	967	967	967	967	29
501	20230911	113300	71958616	966	966	966	966	0
502	20230911	113200	71958616	966	966	966	966	0
503	20230911	113100	71958616	966	966	966	966	0
504	20230911	113000	71958616	966	966	966	966	6
505	20230911	112900	71952820	967	967	967	967	543
506	20230911	112800	71427739	967	967	967	967	0
507	20230911	112700	71427739	967	967	967	967	0
508	20230911	112600	71427739	967	968	968	967	118
509	20230911	112500	71313516	969	969	969	969	0
510	20230911	112400	71313516	969	969	969	969	0
511	20230911	112300	71313516	969	969	969	969	1
512	20230911	112200	71312547	968	968	968	968	2
513	20230911	112100	71310611	968	968	968	968	1
514	20230911	112000	71309643	970	970	970	970	0
515	20230911	111900	71309643	970	970	970	970	0
516	20230911	111800	71309643	970	970	970	970	0
517	20230911	111700	71309643	970	970	970	970	0
518	20230911	111600	71309643	970	966	970	966	11344
519	20230911	111500	60351335	966	968	968	966	2534
520	20230911	111400	57903398	970	970	970	970	0
521	20230911	111300	57903398	970	970	970	970	0
522	20230911	111200	57903398	970	970	970	970	0
523	20230911	111100	57903398	970	970	970	970	0
524	20230911	111000	57903398	970	970	970	970	0
525	20230911	110900	57903398	970	970	970	970	0
526	20230911	110800	57903398	970	970	970	970	1
527	20230911	110700	57902428	971	971	971	971	0
528	20230911	110600	57902428	971	971	971	971	0
529	20230911	110500	57902428	971	971	971	971	6715
530	20230911	110400	51382163	967	967	967	967	0
531	20230911	110300	51382163	967	970	970	967	20
532	20230911	110200	51362772	971	971	971	971	13
533	20230911	110100	51350149	972	972	972	972	0
534	20230911	110000	51350149	972	972	972	972	0
535	20230911	105900	51350149	972	972	972	972	2
536	20230911	105800	51348205	972	972	972	972	0
537	20230911	105700	51348205	972	972	972	972	6369
538	20230911	105600	45157537	973	973	973	973	0
539	20230911	105500	45157537	973	973	973	972	11
540	20230911	105400	45146835	972	972	972	972	0
541	20230911	105300	45146835	972	972	972	972	0
542	20230911	105200	45146835	972	972	972	972	0
543	20230911	105100	45146835	972	971	972	971	3466
544	20230911	105000	41778875	972	972	972	972	10
545	20230911	104900	41769155	972	972	972	972	0
546	20230911	104800	41769155	972	972	972	972	0
547	20230911	104700	41769155	972	972	972	972	0
548	20230911	104600	41769155	972	972	972	972	0
549	20230911	104500	41769155	972	972	972	972	2
550	20230911	104400	41767211	972	972	972	972	638
551	20230911	104300	41147075	971	971	971	971	0
552	20230911	104200	41147075	971	968	971	968	2048
553	20230911	104100	39161793	967	967	967	967	443
554	20230911	104000	38733412	966	966	966	966	0
555	20230911	103900	38733412	966	966	966	966	643
556	20230911	103800	38112274	966	966	966	966	2044
557	20230911	103700	36137770	967	967	967	967	0
558	20230911	103600	36137770	967	967	967	967	0
559	20230911	103500	36137770	967	967	967	967	2
560	20230911	103400	36135836	967	967	967	967	0
561	20230911	103300	36135836	967	967	967	967	2
562	20230911	103200	36133902	967	967	967	967	0
563	20230911	103100	36133902	967	967	967	967	501
564	20230911	103000	35649435	966	967	967	966	210
565	20230911	102900	35446372	968	969	969	968	203
566	20230911	102800	35249768	969	969	969	969	910
567	20230911	102700	34367978	969	969	969	969	0
568	20230911	102600	34367978	969	969	969	969	0
569	20230911	102500	34367978	969	969	969	969	0
570	20230911	102400	34367978	969	969	969	969	1000
571	20230911	102300	33398978	970	970	970	970	0
572	20230911	102200	33398978	970	970	970	970	515
573	20230911	102100	32899428	969	969	969	969	0
574	20230911	102000	32899428	969	969	969	969	500
575	20230911	101900	32414928	970	970	970	970	0
576	20230911	101800	32414928	970	970	970	970	0
577	20230911	101700	32414928	970	970	970	970	181
578	20230911	101600	32239358	971	971	971	971	0
579	20230911	101500	32239358	971	971	971	971	0
580	20230911	101400	32239358	971	971	971	971	15
581	20230911	101300	32224793	971	971	971	971	0
582	20230911	101200	32224793	971	971	971	971	0
583	20230911	101100	32224793	971	971	971	971	0
584	20230911	101000	32224793	971	971	971	971	1000
585	20230911	100900	31253793	972	966	972	966	7794
586	20230911	100800	23701407	969	969	969	969	0
587	20230911	100700	23701407	969	969	969	969	1
588	20230911	100600	23700438	966	966	966	966	0
589	20230911	100500	23700438	966	966	966	966	0
590	20230911	100400	23700438	966	966	966	966	0
591	20230911	100300	23700438	966	966	966	966	1
592	20230911	100200	23699472	969	969	969	969	4
593	20230911	100100	23695596	969	969	969	969	0
594	20230911	100000	23695596	969	969	969	969	101
595	20230911	095900	23597727	966	966	966	966	0
596	20230911	095800	23597727	966	966	966	966	389
597	20230911	095700	23221953	966	966	966	966	26
598	20230911	095600	23196837	966	966	966	966	1
599	20230911	095500	23195871	966	965	966	965	1001
600	20230911	095400	22229905	965	965	965	965	100
601	20230911	095300	22133405	966	966	966	966	0
602	20230911	095200	22133405	966	966	966	966	168
603	20230911	095100	21971117	966	967	967	966	6
604	20230911	095000	21965316	967	967	967	967	0
605	20230911	094900	21965316	967	967	967	967	871
606	20230911	094800	21123059	967	967	967	967	260
607	20230911	094700	20871639	969	969	969	969	10
608	20230911	094600	20861949	969	969	969	969	0
609	20230911	094500	20861949	969	969	969	969	0
610	20230911	094400	20861949	969	969	969	969	469
611	20230911	094300	20407488	969	969	969	969	175
612	20230911	094200	20237913	969	969	969	969	0
613	20230911	094100	20237913	969	969	969	969	51
614	20230911	094000	20188494	969	969	969	969	0
615	20230911	093900	20188494	969	969	969	969	0
616	20230911	093800	20188494	969	969	969	969	1032
617	20230911	093700	19188486	969	967	969	967	571
618	20230911	093600	18635287	969	969	969	969	1013
619	20230911	093500	17653690	969	968	969	968	966
620	20230911	093400	16718211	968	968	968	968	332
621	20230911	093300	16396835	968	968	968	967	110
622	20230911	093200	16290356	968	965	968	965	460
623	20230911	093100	15845451	966	966	966	966	0
624	20230911	093000	15845451	966	967	967	966	553
625	20230911	092900	15310890	967	967	967	967	0
626	20230911	092800	15310890	967	967	967	967	1194
627	20230911	092700	14156292	966	966	966	966	0
628	20230911	092600	14156292	966	966	966	966	1401
629	20230911	092500	12802926	966	966	966	966	305
630	20230911	092400	12508296	966	966	966	966	3
631	20230911	092300	12505398	966	966	966	966	1
632	20230911	092200	12504432	968	968	968	968	5
633	20230911	092100	12499592	968	968	968	968	0
634	20230911	092000	12499592	968	968	968	968	0
635	20230911	091900	12499592	968	968	968	968	0
636	20230911	091800	12499592	968	966	968	966	417
637	20230911	091700	12096768	966	966	966	966	463
638	20230911	091600	11649510	966	968	968	966	1171
639	20230911	091500	10518322	966	966	966	966	0
640	20230911	091400	10518322	966	968	968	966	179
641	20230911	091300	10345406	966	966	966	966	1000
642	20230911	091200	9379406	968	967	968	967	1235
643	20230911	091100	8184077	967	967	967	967	71
644	20230911	091000	8115420	967	967	967	967	307
645	20230911	090900	7818551	969	969	969	969	0
646	20230911	090800	7818551	969	969	969	969	0
647	20230911	090700	7818551	969	967	969	966	415
648	20230911	090600	7417450	969	969	969	969	1
649	20230911	090500	7416481	973	973	973	973	1
650	20230911	090400	7415508	970	970	970	970	20
651	20230911	090300	7396108	975	976	976	975	60
652	20230911	090200	7337578	978	973	978	973	162
653	20230911	090100	7179800	964	973	973	964	3722
654	20230911	090000	3581595	973	965	973	965	3711