KissMeData/008040/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	185000	408141346	990	990	990	990	26201
3	20230922	184900	408141346	990	990	990	990	0
4	20230922	184800	408141346	990	990	990	990	0
5	20230922	184700	408141346	990	990	990	990	0
6	20230922	184600	408141346	990	990	990	990	0
7	20230922	184500	408141346	990	990	990	990	0
8	20230922	184400	408141346	990	990	990	990	0
9	20230922	184300	408141346	990	990	990	990	0
10	20230922	184200	408141346	990	990	990	990	0
11	20230922	184100	408141346	990	990	990	990	0
12	20230922	184000	408141346	990	990	990	990	0
13	20230922	183900	408141346	990	990	990	990	0
14	20230922	183800	408141346	990	990	990	990	0
15	20230922	183700	408141346	990	990	990	990	0
16	20230922	183600	408141346	990	990	990	990	0
17	20230922	183500	408141346	990	990	990	990	0
18	20230922	183400	408141346	990	990	990	990	0
19	20230922	183300	408141346	990	990	990	990	0
20	20230922	183200	408141346	990	990	990	990	0
21	20230922	183100	408141346	990	990	990	990	0
22	20230922	183000	408141346	990	990	990	990	0
23	20230922	182900	408141346	990	990	990	990	0
24	20230922	182800	408141346	990	990	990	990	0
25	20230922	182700	408141346	990	990	990	990	0
26	20230922	182600	408141346	990	990	990	990	0
27	20230922	182500	408141346	990	990	990	990	0
28	20230922	182400	408141346	990	990	990	990	0
29	20230922	182300	408141346	990	990	990	990	0
30	20230922	182200	408141346	990	990	990	990	0
31	20230922	182100	408141346	990	990	990	990	0
32	20230922	182000	408141346	990	990	990	990	26201
33	20230922	181900	408141346	990	990	990	990	0
34	20230922	181800	408141346	990	990	990	990	0
35	20230922	181700	408141346	990	990	990	990	0
36	20230922	181600	408141346	990	990	990	990	0
37	20230922	181500	408141346	990	990	990	990	0
38	20230922	181400	408141346	990	990	990	990	0
39	20230922	181300	408141346	990	990	990	990	0
40	20230922	181200	408141346	990	990	990	990	0
41	20230922	181100	408141346	990	990	990	990	0
42	20230922	181000	408141346	990	990	990	990	0
43	20230922	180900	408141346	990	990	990	990	0
44	20230922	180800	408141346	990	990	990	990	0
45	20230922	180700	408141346	990	990	990	990	0
46	20230922	180600	408141346	990	990	990	990	0
47	20230922	180500	408141346	990	990	990	990	0
48	20230922	180400	408141346	990	990	990	990	0
49	20230922	180300	408141346	990	990	990	990	0
50	20230922	180200	408141346	990	990	990	990	0
51	20230922	180100	408141346	990	990	990	990	0
52	20230922	180000	408141346	990	990	990	990	0
53	20230922	175900	408141346	990	990	990	990	0
54	20230922	175800	408141346	990	990	990	990	0
55	20230922	175700	408141346	990	990	990	990	0
56	20230922	175600	408141346	990	990	990	990	0
57	20230922	175500	408141346	990	990	990	990	0
58	20230922	175400	408141346	990	990	990	990	0
59	20230922	175300	408141346	990	990	990	990	0
60	20230922	175200	408141346	990	990	990	990	0
61	20230922	175100	408141346	990	990	990	990	0
62	20230922	175000	408141346	990	990	990	990	26201
63	20230922	174900	408141346	990	990	990	990	0
64	20230922	174800	408141346	990	990	990	990	0
65	20230922	174700	408141346	990	990	990	990	0
66	20230922	174600	408141346	990	990	990	990	0
67	20230922	174500	408141346	990	990	990	990	0
68	20230922	174400	408141346	990	990	990	990	0
69	20230922	174300	408141346	990	990	990	990	0
70	20230922	174200	408141346	990	990	990	990	0
71	20230922	174100	408141346	990	990	990	990	0
72	20230922	174000	408141346	990	990	990	990	0
73	20230922	173900	408141346	990	990	990	990	0
74	20230922	173800	408141346	990	990	990	990	0
75	20230922	173700	408141346	990	990	990	990	0
76	20230922	173600	408141346	990	990	990	990	0
77	20230922	173500	408141346	990	990	990	990	0
78	20230922	173400	408141346	990	990	990	990	0
79	20230922	173300	408141346	990	990	990	990	0
80	20230922	173200	408141346	990	990	990	990	0
81	20230922	173100	408141346	990	990	990	990	0
82	20230922	173000	408141346	990	990	990	990	0
83	20230922	172900	408141346	990	990	990	990	0
84	20230922	172800	408141346	990	990	990	990	0
85	20230922	172700	408141346	990	990	990	990	0
86	20230922	172600	408141346	990	990	990	990	0
87	20230922	172500	408141346	990	990	990	990	0
88	20230922	172400	408141346	990	990	990	990	0
89	20230922	172300	408141346	990	990	990	990	0
90	20230922	172200	408141346	990	990	990	990	0
91	20230922	172100	408141346	990	990	990	990	0
92	20230922	172000	408141346	990	990	990	990	26201
93	20230922	171900	408141346	990	990	990	990	0
94	20230922	171800	408141346	990	990	990	990	0
95	20230922	171700	408141346	990	990	990	990	0
96	20230922	171600	408141346	990	990	990	990	0
97	20230922	171500	408141346	990	990	990	990	0
98	20230922	171400	408141346	990	990	990	990	0
99	20230922	171300	408141346	990	990	990	990	0
100	20230922	171200	408141346	990	990	990	990	0
101	20230922	171100	408141346	990	990	990	990	0
102	20230922	171000	408141346	990	990	990	990	0
103	20230922	170900	408141346	990	990	990	990	0
104	20230922	170800	408141346	990	990	990	990	0
105	20230922	170700	408141346	990	990	990	990	0
106	20230922	170600	408141346	990	990	990	990	0
107	20230922	170500	408141346	990	990	990	990	0
108	20230922	170400	408141346	990	990	990	990	0
109	20230922	170300	408141346	990	990	990	990	0
110	20230922	170200	408141346	990	990	990	990	0
111	20230922	170100	408141346	990	990	990	990	0
112	20230922	170000	408141346	990	990	990	990	0
113	20230922	165900	408141346	990	990	990	990	0
114	20230922	165800	408141346	990	990	990	990	0
115	20230922	165700	408141346	990	990	990	990	0
116	20230922	165600	408141346	990	990	990	990	0
117	20230922	165500	408141346	990	990	990	990	0
118	20230922	165400	408141346	990	990	990	990	0
119	20230922	165300	408141346	990	990	990	990	0
120	20230922	165200	408141346	990	990	990	990	0
121	20230922	165100	408141346	990	990	990	990	0
122	20230922	165000	408141346	990	990	990	990	26201
123	20230922	164900	408141346	990	990	990	990	0
124	20230922	164800	408141346	990	990	990	990	0
125	20230922	164700	408141346	990	990	990	990	0
126	20230922	164600	408141346	990	990	990	990	0
127	20230922	164500	408141346	990	990	990	990	0
128	20230922	164400	408141346	990	990	990	990	0
129	20230922	164300	408141346	990	990	990	990	0
130	20230922	164200	408141346	990	990	990	990	0
131	20230922	164100	408141346	990	990	990	990	0
132	20230922	164000	408141346	990	990	990	990	0
133	20230922	163900	408141346	990	990	990	990	0
134	20230922	163800	408141346	990	990	990	990	0
135	20230922	163700	408141346	990	990	990	990	0
136	20230922	163600	408141346	990	990	990	990	0
137	20230922	163500	408141346	990	990	990	990	0
138	20230922	163400	408141346	990	990	990	990	0
139	20230922	163300	408141346	990	990	990	990	0
140	20230922	163200	408141346	990	990	990	990	0
141	20230922	163100	408141346	990	990	990	990	0
142	20230922	163000	408141346	990	990	990	990	0
143	20230922	162900	408141346	990	990	990	990	0
144	20230922	162800	408141346	990	990	990	990	0
145	20230922	162700	408141346	990	990	990	990	0
146	20230922	162600	408141346	990	990	990	990	0
147	20230922	162500	408141346	990	990	990	990	0
148	20230922	162400	408141346	990	990	990	990	0
149	20230922	162300	408141346	990	990	990	990	0
150	20230922	162200	408141346	990	990	990	990	0
151	20230922	162100	408141346	990	990	990	990	0
152	20230922	162000	408141346	990	990	990	990	26201
153	20230922	161900	408141346	990	990	990	990	0
154	20230922	161800	408141346	990	990	990	990	0
155	20230922	161700	408141346	990	990	990	990	0
156	20230922	161600	408141346	990	990	990	990	0
157	20230922	161500	408141346	990	990	990	990	0
158	20230922	161400	408141346	990	990	990	990	0
159	20230922	161300	408141346	990	990	990	990	0
160	20230922	161200	408141346	990	990	990	990	0
161	20230922	161100	408141346	990	990	990	990	0
162	20230922	161000	408141346	990	990	990	990	0
163	20230922	160900	408141346	990	990	990	990	0
164	20230922	160800	408141346	990	990	990	990	0
165	20230922	160700	408141346	990	990	990	990	0
166	20230922	160600	408141346	990	990	990	990	0
167	20230922	160500	408141346	990	990	990	990	0
168	20230922	160400	408141346	990	990	990	990	0
169	20230922	160300	408141346	990	990	990	990	0
170	20230922	160200	408141346	990	990	990	990	0
171	20230922	160100	408141346	990	990	990	990	0
172	20230922	160000	408141346	990	990	990	990	0
173	20230922	155900	408141346	990	990	990	990	0
174	20230922	155800	408141346	990	990	990	990	0
175	20230922	155700	408141346	990	990	990	990	0
176	20230922	155600	408141346	990	990	990	990	0
177	20230922	155500	408141346	990	990	990	990	0
178	20230922	155400	408141346	990	990	990	990	0
179	20230922	155300	408141346	990	990	990	990	0
180	20230922	155200	408141346	990	990	990	990	0
181	20230922	155100	408141346	990	990	990	990	0
182	20230922	155000	408141346	990	990	990	990	26201
183	20230922	154900	408141346	990	990	990	990	0
184	20230922	154800	408141346	990	990	990	990	0
185	20230922	154700	408141346	990	990	990	990	0
186	20230922	154600	408141346	990	990	990	990	0
187	20230922	154500	408141346	990	990	990	990	0
188	20230922	154400	408141346	990	990	990	990	0
189	20230922	154300	408141346	990	990	990	990	0
190	20230922	154200	408141346	990	990	990	990	0
191	20230922	154100	408141346	990	990	990	990	0
192	20230922	154000	408141346	990	990	990	990	0
193	20230922	153900	408141346	990	990	990	990	0
194	20230922	153800	408141346	990	990	990	990	0
195	20230922	153700	408141346	990	990	990	990	0
196	20230922	153600	408141346	990	990	990	990	0
197	20230922	153500	408141346	990	990	990	990	0
198	20230922	153400	408141346	990	990	990	990	0
199	20230922	153300	408141346	990	990	990	990	0
200	20230922	153200	408141346	990	990	990	990	0
201	20230922	153100	408141346	990	990	990	990	0
202	20230922	153000	408141346	990	990	990	990	26201
203	20230922	152900	382202356	992	992	992	992	0
204	20230922	152800	382202356	992	992	992	992	0
205	20230922	152700	382202356	992	992	992	992	0
206	20230922	152600	382202356	992	992	992	992	0
207	20230922	152500	382202356	992	992	992	992	0
208	20230922	152400	382202356	992	992	992	992	0
209	20230922	152300	382202356	992	992	992	992	0
210	20230922	152200	382202356	992	992	992	992	0
211	20230922	152100	382202356	992	992	992	992	0
212	20230922	152000	382202356	992	992	992	992	0
213	20230922	151900	382202356	992	981	994	973	36348
214	20230922	151800	346328808	979	974	984	968	29226
215	20230922	151700	317741942	974	973	974	968	311
216	20230922	151600	317439071	974	967	974	965	11162
217	20230922	151500	306620652	972	972	972	972	0
218	20230922	151400	306620652	972	972	972	972	1
219	20230922	151300	306619680	972	972	972	972	1
220	20230922	151200	306618708	972	972	972	972	7
221	20230922	151100	306611904	972	972	972	972	20
222	20230922	151000	306592464	972	970	972	965	10659
223	20230922	150900	296280562	971	970	971	970	4
224	20230922	150800	296276680	966	967	967	966	500
225	20230922	150700	295793669	972	972	972	972	4
226	20230922	150600	295789781	974	975	975	973	141
227	20230922	150500	295652548	966	977	978	966	2308
228	20230922	150400	293422907	979	967	979	967	15113
229	20230922	150300	278724580	962	962	962	962	995
230	20230922	150200	277767390	968	968	968	968	0
231	20230922	150100	277767390	968	964	968	962	9025
232	20230922	150000	269080224	968	966	968	966	5530
233	20230922	145900	263738233	967	965	967	965	1050
234	20230922	145800	262723375	963	963	963	963	73
235	20230922	145700	262653076	966	966	966	966	0
236	20230922	145600	262653076	966	965	966	965	2018
237	20230922	145500	260704357	964	962	964	962	1875
238	20230922	145400	258896859	964	964	964	962	9
239	20230922	145300	258888185	964	964	964	964	0
240	20230922	145200	258888185	964	964	964	964	3
241	20230922	145100	258885293	964	963	964	963	20
242	20230922	145000	258866014	964	964	964	964	0
243	20230922	144900	258866014	964	964	964	964	0
244	20230922	144800	258866014	964	964	964	964	0
245	20230922	144700	258866014	964	964	964	964	0
246	20230922	144600	258866014	964	963	964	963	224
247	20230922	144500	258650300	963	963	963	963	3
248	20230922	144400	258647411	963	963	963	963	1002
249	20230922	144300	257682485	964	964	964	964	0
250	20230922	144200	257682485	964	964	964	964	0
251	20230922	144100	257682485	964	963	964	963	2
252	20230922	144000	257680558	962	962	962	962	1258
253	20230922	143900	256470362	962	962	962	962	0
254	20230922	143800	256470362	962	962	962	962	0
255	20230922	143700	256470362	962	963	963	962	3249
256	20230922	143600	253344615	964	964	964	964	1
257	20230922	143500	253343651	964	964	964	964	1
258	20230922	143400	253342687	963	963	963	963	0
259	20230922	143300	253342687	963	963	963	963	0
260	20230922	143200	253342687	963	963	963	963	0
261	20230922	143100	253342687	963	963	963	963	1000
262	20230922	143000	252379687	966	966	966	966	0
263	20230922	142900	252379687	966	966	966	966	0
264	20230922	142800	252379687	966	966	966	966	0
265	20230922	142700	252379687	966	966	966	966	155
266	20230922	142600	252229957	966	963	966	963	4534
267	20230922	142500	247862681	966	966	966	966	22
268	20230922	142400	247841429	963	966	966	963	358
269	20230922	142300	247495766	966	966	966	966	0
270	20230922	142200	247495766	966	966	966	966	251
271	20230922	142100	247253300	966	966	966	966	2
272	20230922	142000	247251368	963	963	963	963	5000
273	20230922	141900	242436368	966	964	966	963	999
274	20230922	141800	241474082	967	967	967	967	156
275	20230922	141700	241323230	967	967	967	967	2
276	20230922	141600	241321296	964	966	966	964	377
277	20230922	141500	240957672	967	967	967	967	9
278	20230922	141400	240948969	967	967	967	967	144
279	20230922	141300	240809721	967	967	967	967	0
280	20230922	141200	240809721	967	967	967	967	0
281	20230922	141100	240809721	967	967	967	967	5
282	20230922	141000	240804886	967	967	967	967	1
283	20230922	140900	240803919	968	968	968	968	0
284	20230922	140800	240803919	968	968	968	968	0
285	20230922	140700	240803919	968	968	968	968	0
286	20230922	140600	240803919	968	968	968	968	10
287	20230922	140500	240794239	968	968	968	968	0
288	20230922	140400	240794239	968	968	968	968	0
289	20230922	140300	240794239	968	968	968	968	0
290	20230922	140200	240794239	968	968	968	968	2
291	20230922	140100	240792303	964	964	964	964	0
292	20230922	140000	240792303	964	965	965	964	1000
293	20230922	135900	239828300	969	969	969	969	2
294	20230922	135800	239826362	969	969	969	966	4
295	20230922	135700	239822489	969	968	969	968	271
296	20230922	135600	239560157	969	969	969	969	0
297	20230922	135500	239560157	969	967	969	967	136
298	20230922	135400	239428591	967	967	967	967	30
299	20230922	135300	239399581	968	968	968	968	1
300	20230922	135200	239398613	968	968	968	968	300
301	20230922	135100	239108213	968	968	968	968	45
302	20230922	135000	239064653	968	968	968	968	0
303	20230922	134900	239064653	968	968	968	968	0
304	20230922	134800	239064653	968	968	968	968	0
305	20230922	134700	239064653	968	966	968	965	326
306	20230922	134600	238749151	968	968	968	968	318
307	20230922	134500	238441327	968	967	968	967	77
308	20230922	134400	238366795	968	968	968	968	0
309	20230922	134300	238366795	968	968	968	968	300
310	20230922	134200	238076395	968	968	968	968	300
311	20230922	134100	237785995	968	968	968	968	50
312	20230922	134000	237737595	966	966	966	966	38
313	20230922	133900	237700887	966	965	966	965	4353
314	20230922	133800	233500192	965	965	965	965	10041
315	20230922	133700	223810627	964	965	965	964	9
316	20230922	133600	223801949	966	966	966	966	0
317	20230922	133500	223801949	966	966	966	966	0
318	20230922	133400	223801949	966	966	966	966	105
319	20230922	133300	223700519	965	965	965	965	0
320	20230922	133200	223700519	965	966	966	965	3830
321	20230922	133100	220004519	966	966	966	966	504
322	20230922	133000	219517655	968	968	968	968	0
323	20230922	132900	219517655	968	968	968	968	0
324	20230922	132800	219517655	968	968	968	968	0
325	20230922	132700	219517655	968	968	968	968	1
326	20230922	132600	219516687	968	968	968	968	2
327	20230922	132500	219514751	967	967	967	967	337
328	20230922	132400	219188872	968	968	968	968	0
329	20230922	132300	219188872	968	968	968	968	0
330	20230922	132200	219188872	968	968	968	968	0
331	20230922	132100	219188872	968	968	968	968	0
332	20230922	132000	219188872	968	968	968	968	9
333	20230922	131900	219180160	969	969	969	969	0
334	20230922	131800	219180160	969	969	969	969	0
335	20230922	131700	219180160	969	969	969	969	0
336	20230922	131600	219180160	969	969	969	969	0
337	20230922	131500	219180160	969	969	969	969	0
338	20230922	131400	219180160	969	968	969	968	2
339	20230922	131300	219178223	967	967	967	967	0
340	20230922	131200	219178223	967	967	967	967	2
341	20230922	131100	219176289	967	967	967	967	0
342	20230922	131000	219176289	967	967	967	967	0
343	20230922	130900	219176289	967	968	968	967	352
344	20230922	130800	218835718	968	968	968	968	0
345	20230922	130700	218835718	968	968	968	968	3
346	20230922	130600	218832814	968	969	969	968	217
347	20230922	130500	218622656	969	969	969	969	172
348	20230922	130400	218455988	969	969	969	969	56
349	20230922	130300	218401724	969	969	969	969	6
350	20230922	130200	218395910	969	969	969	969	0
351	20230922	130100	218395910	969	969	969	969	0
352	20230922	130000	218395910	969	969	969	969	8
353	20230922	125900	218388158	969	969	969	969	0
354	20230922	125800	218388158	969	969	969	969	3
355	20230922	125700	218385251	969	969	969	969	0
356	20230922	125600	218385251	969	969	969	969	0
357	20230922	125500	218385251	969	968	969	968	6004
358	20230922	125400	212573375	969	969	969	969	1
359	20230922	125300	212572406	970	970	970	970	0
360	20230922	125200	212572406	970	970	970	970	0
361	20230922	125100	212572406	970	970	970	970	1
362	20230922	125000	212571436	970	970	970	970	0
363	20230922	124900	212571436	970	970	970	970	0
364	20230922	124800	212571436	970	970	970	970	1
365	20230922	124700	212570466	968	969	969	968	899
366	20230922	124600	211699730	970	970	970	970	0
367	20230922	124500	211699730	970	970	970	970	2
368	20230922	124400	211697790	971	971	971	971	0
369	20230922	124300	211697790	971	971	971	971	1
370	20230922	124200	211696819	972	972	972	972	2
371	20230922	124100	211694875	973	972	973	972	2015
372	20230922	124000	209735306	972	970	972	970	3138
373	20230922	123900	206688782	968	968	970	968	2558
374	20230922	123800	204212202	970	970	970	970	111
375	20230922	123700	204104532	968	968	970	968	3635
376	20230922	123600	200582700	968	965	968	965	13490
377	20230922	123500	187533472	965	965	965	965	0
378	20230922	123400	187533472	965	965	965	965	0
379	20230922	123300	187533472	965	965	965	965	0
380	20230922	123200	187533472	965	965	965	965	0
381	20230922	123100	187533472	965	965	965	965	0
382	20230922	123000	187533472	965	965	965	965	0
383	20230922	122900	187533472	965	964	965	964	173
384	20230922	122800	187366677	964	964	964	964	0
385	20230922	122700	187366677	964	964	964	964	0
386	20230922	122600	187366677	964	964	964	964	0
387	20230922	122500	187366677	964	964	964	964	0
388	20230922	122400	187366677	964	964	964	964	0
389	20230922	122300	187366677	964	964	964	964	0
390	20230922	122200	187366677	964	964	964	964	2000
391	20230922	122100	185438677	965	965	965	965	5
392	20230922	122000	185433852	965	965	965	965	103
393	20230922	121900	185334457	965	965	965	965	0
394	20230922	121800	185334457	965	965	965	965	0
395	20230922	121700	185334457	965	965	965	965	82
396	20230922	121600	185255327	965	965	965	965	0
397	20230922	121500	185255327	965	965	965	965	118
398	20230922	121400	185141457	964	964	964	964	0
399	20230922	121300	185141457	964	964	964	964	0
400	20230922	121200	185141457	964	964	964	964	0
401	20230922	121100	185141457	964	965	965	964	1439
402	20230922	121000	183754244	965	965	965	965	0
403	20230922	120900	183754244	965	965	965	965	0
404	20230922	120800	183754244	965	965	965	965	0
405	20230922	120700	183754244	965	965	965	965	0
406	20230922	120600	183754244	965	965	965	965	357
407	20230922	120500	183409739	965	965	965	965	0
408	20230922	120400	183409739	965	965	965	965	260
409	20230922	120300	183158839	965	965	965	965	0
410	20230922	120200	183158839	965	965	965	965	0
411	20230922	120100	183158839	965	965	965	965	0
412	20230922	120000	183158839	965	965	965	965	0
413	20230922	115900	183158839	965	965	965	965	0
414	20230922	115800	183158839	965	965	965	965	333
415	20230922	115700	182837494	966	966	966	966	1
416	20230922	115600	182836528	966	967	967	966	4299
417	20230922	115500	178683140	968	968	968	968	25
418	20230922	115400	178658940	968	968	968	968	10
419	20230922	115300	178649260	968	968	968	968	31
420	20230922	115200	178619252	968	968	968	968	1456
421	20230922	115100	177209844	969	969	969	969	0
422	20230922	115000	177209844	969	968	969	968	424
423	20230922	114900	176799152	968	968	968	968	0
424	20230922	114800	176799152	968	968	968	968	2
425	20230922	114700	176797216	969	969	969	969	1
426	20230922	114600	176796247	969	969	969	969	0
427	20230922	114500	176796247	969	969	969	969	0
428	20230922	114400	176796247	969	969	969	969	0
429	20230922	114300	176796247	969	969	969	969	0
430	20230922	114200	176796247	969	969	969	969	0
431	20230922	114100	176796247	969	969	969	969	7
432	20230922	114000	176789464	969	969	969	969	0
433	20230922	113900	176789464	969	969	969	969	0
434	20230922	113800	176789464	969	969	969	969	5
435	20230922	113700	176784619	968	968	968	968	0
436	20230922	113600	176784619	968	969	969	968	10
437	20230922	113500	176774938	970	970	970	970	0
438	20230922	113400	176774938	970	970	970	970	3
439	20230922	113300	176772028	971	971	971	971	0
440	20230922	113200	176772028	971	969	971	969	185
441	20230922	113100	176592759	972	972	972	972	753
442	20230922	113000	175860843	973	973	973	973	0
443	20230922	112900	175860843	973	973	973	973	0
444	20230922	112800	175860843	973	971	973	971	1125
445	20230922	112700	174767286	970	970	970	970	0
446	20230922	112600	174767286	970	970	970	970	1
447	20230922	112500	174766316	972	972	972	972	1009
448	20230922	112400	173785568	971	969	971	969	31
449	20230922	112300	173755527	971	971	971	971	1084
450	20230922	112200	172702963	971	971	971	971	10
451	20230922	112100	172693253	971	971	971	971	4
452	20230922	112000	172689369	969	969	969	969	468
453	20230922	111900	172235877	969	969	969	969	0
454	20230922	111800	172235877	969	969	969	969	0
455	20230922	111700	172235877	969	969	969	969	4
456	20230922	111600	172232001	969	969	969	969	0
457	20230922	111500	172232001	969	970	970	969	789
458	20230922	111400	171467304	970	970	970	970	1
459	20230922	111300	171466334	970	970	970	970	10
460	20230922	111200	171456634	971	971	971	971	0
461	20230922	111100	171456634	971	971	971	971	5
462	20230922	111000	171451779	971	971	971	971	1
463	20230922	110900	171450808	970	970	970	970	126
464	20230922	110800	171328588	970	970	970	970	0
465	20230922	110700	171328588	970	970	970	970	0
466	20230922	110600	171328588	970	970	970	970	4
467	20230922	110500	171324708	970	970	970	970	0
468	20230922	110400	171324708	970	970	970	970	262
469	20230922	110300	171070568	970	970	970	970	10
470	20230922	110200	171060868	969	970	970	969	4
471	20230922	110100	171056989	970	970	970	970	1004
472	20230922	110000	170083109	970	970	970	970	0
473	20230922	105900	170083109	970	970	970	970	643
474	20230922	105800	169459399	970	970	970	970	0
475	20230922	105700	169459399	970	968	970	968	12310
476	20230922	105600	157522701	968	968	968	968	4
477	20230922	105500	157518829	968	968	968	968	0
478	20230922	105400	157518829	968	968	968	968	0
479	20230922	105300	157518829	968	968	968	968	50
480	20230922	105200	157470429	968	968	968	968	55
481	20230922	105100	157417189	968	968	968	968	2
482	20230922	105000	157415253	968	968	968	968	0
483	20230922	104900	157415253	968	965	968	965	112
484	20230922	104800	157306840	965	965	965	965	0
485	20230922	104700	157306840	965	965	965	965	0
486	20230922	104600	157306840	965	967	967	965	10
487	20230922	104500	157297175	968	968	968	968	0
488	20230922	104400	157297175	968	968	968	968	0
489	20230922	104300	157297175	968	968	968	968	0
490	20230922	104200	157297175	968	968	968	968	100
491	20230922	104100	157200375	968	968	968	968	14
492	20230922	104000	157186823	967	967	967	967	21
493	20230922	103900	157166516	968	968	968	968	0
494	20230922	103800	157166516	968	969	969	968	12
495	20230922	103700	157154890	970	970	970	970	0
496	20230922	103600	157154890	970	970	970	970	0
497	20230922	103500	157154890	970	970	970	970	0
498	20230922	103400	157154890	970	966	970	966	10135
499	20230922	103300	147330747	966	966	966	966	0
500	20230922	103200	147330747	966	966	966	966	0
501	20230922	103100	147330747	966	966	966	966	98
502	20230922	103000	147236079	966	966	966	966	20
503	20230922	102900	147216759	967	967	967	967	0
504	20230922	102800	147216759	967	967	967	967	10
505	20230922	102700	147207089	967	960	967	960	3086
506	20230922	102600	144230089	960	960	960	960	1031
507	20230922	102500	143240329	960	960	960	960	0
508	20230922	102400	143240329	960	960	960	960	0
509	20230922	102300	143240329	960	960	960	960	12
510	20230922	102200	143228809	957	959	959	957	500
511	20230922	102100	142750136	959	959	959	959	0
512	20230922	102000	142750136	959	959	959	959	0
513	20230922	101900	142750136	959	959	959	959	0
514	20230922	101800	142750136	959	959	960	959	311
515	20230922	101700	142451877	959	959	959	959	100
516	20230922	101600	142355977	962	962	962	962	0
517	20230922	101500	142355977	962	961	962	961	2
518	20230922	101400	142354054	958	958	958	958	0
519	20230922	101300	142354054	958	958	958	958	0
520	20230922	101200	142354054	958	958	958	958	0
521	20230922	101100	142354054	958	958	958	958	0
522	20230922	101000	142354054	958	958	958	958	487
523	20230922	100900	141887508	958	958	958	958	200
524	20230922	100800	141695908	958	958	958	958	0
525	20230922	100700	141695908	958	958	958	958	1378
526	20230922	100600	140375784	958	958	961	958	449
527	20230922	100500	139945636	958	958	958	958	0
528	20230922	100400	139945636	958	958	958	958	158
529	20230922	100300	139794272	965	965	965	965	145
530	20230922	100200	139654347	965	965	965	965	5
531	20230922	100100	139649522	965	960	965	958	5041
532	20230922	100000	134816894	959	960	960	959	508
533	20230922	095900	134329463	967	967	967	967	0
534	20230922	095800	134329463	967	966	967	966	1640
535	20230922	095700	132744023	966	965	966	965	479
536	20230922	095600	132281587	965	959	965	959	7080
537	20230922	095500	125491861	959	960	960	959	3000
538	20230922	095400	122611914	960	960	960	960	18
539	20230922	095300	122594634	960	961	961	960	4500
540	20230922	095200	118274176	961	961	961	961	0
541	20230922	095100	118274176	961	965	965	961	421
542	20230922	095000	117869591	965	965	965	965	0
543	20230922	094900	117869591	965	965	965	965	0
544	20230922	094800	117869591	965	965	965	965	0
545	20230922	094700	117869591	965	965	965	965	8
546	20230922	094600	117861871	965	965	965	965	552
547	20230922	094500	117329191	965	965	965	965	1
548	20230922	094400	117328226	965	961	965	961	1099
549	20230922	094300	116271691	961	961	961	961	5000
550	20230922	094200	111466691	961	961	961	961	30
551	20230922	094100	111437861	961	961	961	961	2010
552	20230922	094000	109506251	961	963	965	961	6823
553	20230922	093900	102922150	965	965	965	965	0
554	20230922	093800	102922150	965	965	965	965	5
555	20230922	093700	102917325	965	961	965	961	25
556	20230922	093600	102893288	961	965	965	961	500
557	20230922	093500	102412500	965	965	965	965	1
558	20230922	093400	102411535	962	963	965	962	1400
559	20230922	093300	101064689	965	965	965	965	0
560	20230922	093200	101064689	965	965	965	965	0
561	20230922	093100	101064689	965	965	965	965	3
562	20230922	093000	101061794	965	965	965	965	0
563	20230922	092900	101061794	965	962	965	962	11134
564	20230922	092800	90347922	963	963	963	962	3133
565	20230922	092700	87333904	965	964	965	964	6000
566	20230922	092600	81546537	964	965	965	964	1952
567	20230922	092500	79662893	965	965	965	965	3268
568	20230922	092400	76509273	965	964	966	964	1928
569	20230922	092300	74648743	964	964	964	964	0
570	20230922	092200	74648743	964	964	964	964	159
571	20230922	092100	74495467	964	964	964	964	2089
572	20230922	092000	72481671	965	964	965	964	200
573	20230922	091900	72288823	961	961	961	961	300
574	20230922	091800	72000523	960	960	960	960	1100
575	20230922	091700	70944523	960	960	960	960	0
576	20230922	091600	70944523	960	960	960	960	250
577	20230922	091500	70704523	960	960	960	960	131
578	20230922	091400	70578763	960	959	960	959	1497
579	20230922	091300	69142086	959	959	959	959	150
580	20230922	091200	68998236	959	959	959	959	102
581	20230922	091100	68900418	959	959	959	959	448
582	20230922	091000	68470786	959	959	959	957	6903
583	20230922	090900	61864411	959	959	959	959	118
584	20230922	090800	61751249	958	958	958	957	1924
585	20230922	090700	59909669	957	959	959	957	518
586	20230922	090600	59413455	959	960	960	959	105
587	20230922	090500	59312757	960	961	961	960	1498
588	20230922	090400	57873754	960	960	960	960	0
589	20230922	090300	57873754	960	960	960	960	1715
590	20230922	090200	56227354	973	974	974	973	1542
591	20230922	090100	54726071	985	956	985	956	16609
592	20230922	090000	38611223	970	950	970	950	40558