KissMeData/019570/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	185700	820077009	981	981	981	981	8104
3	20230901	185600	820077009	981	981	981	981	0
4	20230901	185500	820077009	981	981	981	981	0
5	20230901	185400	820077009	981	981	981	981	0
6	20230901	185300	820077009	981	981	981	981	0
7	20230901	185200	820077009	981	981	981	981	0
8	20230901	185100	820077009	981	981	981	981	0
9	20230901	185000	820077009	981	981	981	981	0
10	20230901	184900	820077009	981	981	981	981	0
11	20230901	184800	820077009	981	981	981	981	0
12	20230901	184700	820077009	981	981	981	981	0
13	20230901	184600	820077009	981	981	981	981	0
14	20230901	184500	820077009	981	981	981	981	0
15	20230901	184400	820077009	981	981	981	981	0
16	20230901	184300	820077009	981	981	981	981	0
17	20230901	184200	820077009	981	981	981	981	0
18	20230901	184100	820077009	981	981	981	981	0
19	20230901	184000	820077009	981	981	981	981	0
20	20230901	183900	820077009	981	981	981	981	0
21	20230901	183800	820077009	981	981	981	981	0
22	20230901	183700	820077009	981	981	981	981	0
23	20230901	183600	820077009	981	981	981	981	0
24	20230901	183500	820077009	981	981	981	981	0
25	20230901	183400	820077009	981	981	981	981	0
26	20230901	183300	820077009	981	981	981	981	0
27	20230901	183200	820077009	981	981	981	981	0
28	20230901	183100	820077009	981	981	981	981	0
29	20230901	183000	820077009	981	981	981	981	0
30	20230901	182900	820077009	981	981	981	981	0
31	20230901	182800	820077009	981	981	981	981	0
32	20230901	182700	820077009	981	981	981	981	8104
33	20230901	182600	820077009	981	981	981	981	0
34	20230901	182500	820077009	981	981	981	981	0
35	20230901	182400	820077009	981	981	981	981	0
36	20230901	182300	820077009	981	981	981	981	0
37	20230901	182200	820077009	981	981	981	981	0
38	20230901	182100	820077009	981	981	981	981	0
39	20230901	182000	820077009	981	981	981	981	0
40	20230901	181900	820077009	981	981	981	981	0
41	20230901	181800	820077009	981	981	981	981	0
42	20230901	181700	820077009	981	981	981	981	0
43	20230901	181600	820077009	981	981	981	981	0
44	20230901	181500	820077009	981	981	981	981	0
45	20230901	181400	820077009	981	981	981	981	0
46	20230901	181300	820077009	981	981	981	981	0
47	20230901	181200	820077009	981	981	981	981	0
48	20230901	181100	820077009	981	981	981	981	0
49	20230901	181000	820077009	981	981	981	981	0
50	20230901	180900	820077009	981	981	981	981	0
51	20230901	180800	820077009	981	981	981	981	0
52	20230901	180700	820077009	981	981	981	981	0
53	20230901	180600	820077009	981	981	981	981	0
54	20230901	180500	820077009	981	981	981	981	0
55	20230901	180400	820077009	981	981	981	981	0
56	20230901	180300	820077009	981	981	981	981	0
57	20230901	180200	820077009	981	981	981	981	0
58	20230901	180100	820077009	981	981	981	981	0
59	20230901	180000	820077009	981	981	981	981	0
60	20230901	175900	820077009	981	981	981	981	0
61	20230901	175800	820077009	981	981	981	981	0
62	20230901	175700	820077009	981	981	981	981	8104
63	20230901	175600	820077009	981	981	981	981	0
64	20230901	175500	820077009	981	981	981	981	0
65	20230901	175400	820077009	981	981	981	981	0
66	20230901	175300	820077009	981	981	981	981	0
67	20230901	175200	820077009	981	981	981	981	0
68	20230901	175100	820077009	981	981	981	981	0
69	20230901	175000	820077009	981	981	981	981	0
70	20230901	174900	820077009	981	981	981	981	0
71	20230901	174800	820077009	981	981	981	981	0
72	20230901	174700	820077009	981	981	981	981	0
73	20230901	174600	820077009	981	981	981	981	0
74	20230901	174500	820077009	981	981	981	981	0
75	20230901	174400	820077009	981	981	981	981	0
76	20230901	174300	820077009	981	981	981	981	0
77	20230901	174200	820077009	981	981	981	981	0
78	20230901	174100	820077009	981	981	981	981	0
79	20230901	174000	820077009	981	981	981	981	0
80	20230901	173900	820077009	981	981	981	981	0
81	20230901	173800	820077009	981	981	981	981	0
82	20230901	173700	820077009	981	981	981	981	0
83	20230901	173600	820077009	981	981	981	981	0
84	20230901	173500	820077009	981	981	981	981	0
85	20230901	173400	820077009	981	981	981	981	0
86	20230901	173300	820077009	981	981	981	981	0
87	20230901	173200	820077009	981	981	981	981	0
88	20230901	173100	820077009	981	981	981	981	0
89	20230901	173000	820077009	981	981	981	981	0
90	20230901	172900	820077009	981	981	981	981	0
91	20230901	172800	820077009	981	981	981	981	0
92	20230901	172700	820077009	981	981	981	981	8104
93	20230901	172600	820077009	981	981	981	981	0
94	20230901	172500	820077009	981	981	981	981	0
95	20230901	172400	820077009	981	981	981	981	0
96	20230901	172300	820077009	981	981	981	981	0
97	20230901	172200	820077009	981	981	981	981	0
98	20230901	172100	820077009	981	981	981	981	0
99	20230901	172000	820077009	981	981	981	981	0
100	20230901	171900	820077009	981	981	981	981	0
101	20230901	171800	820077009	981	981	981	981	0
102	20230901	171700	820077009	981	981	981	981	0
103	20230901	171600	820077009	981	981	981	981	0
104	20230901	171500	820077009	981	981	981	981	0
105	20230901	171400	820077009	981	981	981	981	0
106	20230901	171300	820077009	981	981	981	981	0
107	20230901	171200	820077009	981	981	981	981	0
108	20230901	171100	820077009	981	981	981	981	0
109	20230901	171000	820077009	981	981	981	981	0
110	20230901	170900	820077009	981	981	981	981	0
111	20230901	170800	820077009	981	981	981	981	0
112	20230901	170700	820077009	981	981	981	981	0
113	20230901	170600	820077009	981	981	981	981	0
114	20230901	170500	820077009	981	981	981	981	0
115	20230901	170400	820077009	981	981	981	981	0
116	20230901	170300	820077009	981	981	981	981	0
117	20230901	170200	820077009	981	981	981	981	0
118	20230901	170100	820077009	981	981	981	981	0
119	20230901	170000	820077009	981	981	981	981	0
120	20230901	165900	820077009	981	981	981	981	0
121	20230901	165800	820077009	981	981	981	981	0
122	20230901	165700	820077009	981	981	981	981	8104
123	20230901	165600	820077009	981	981	981	981	0
124	20230901	165500	820077009	981	981	981	981	0
125	20230901	165400	820077009	981	981	981	981	0
126	20230901	165300	820077009	981	981	981	981	0
127	20230901	165200	820077009	981	981	981	981	0
128	20230901	165100	820077009	981	981	981	981	0
129	20230901	165000	820077009	981	981	981	981	0
130	20230901	164900	820077009	981	981	981	981	0
131	20230901	164800	820077009	981	981	981	981	0
132	20230901	164700	820077009	981	981	981	981	0
133	20230901	164600	820077009	981	981	981	981	0
134	20230901	164500	820077009	981	981	981	981	0
135	20230901	164400	820077009	981	981	981	981	0
136	20230901	164300	820077009	981	981	981	981	0
137	20230901	164200	820077009	981	981	981	981	0
138	20230901	164100	820077009	981	981	981	981	0
139	20230901	164000	820077009	981	981	981	981	0
140	20230901	163900	820077009	981	981	981	981	0
141	20230901	163800	820077009	981	981	981	981	0
142	20230901	163700	820077009	981	981	981	981	0
143	20230901	163600	820077009	981	981	981	981	0
144	20230901	163500	820077009	981	981	981	981	0
145	20230901	163400	820077009	981	981	981	981	0
146	20230901	163300	820077009	981	981	981	981	0
147	20230901	163200	820077009	981	981	981	981	0
148	20230901	163100	820077009	981	981	981	981	0
149	20230901	163000	820077009	981	981	981	981	0
150	20230901	162900	820077009	981	981	981	981	0
151	20230901	162800	820077009	981	981	981	981	0
152	20230901	162700	820077009	981	981	981	981	8104
153	20230901	162600	820077009	981	981	981	981	0
154	20230901	162500	820077009	981	981	981	981	0
155	20230901	162400	820077009	981	981	981	981	0
156	20230901	162300	820077009	981	981	981	981	0
157	20230901	162200	820077009	981	981	981	981	0
158	20230901	162100	820077009	981	981	981	981	0
159	20230901	162000	820077009	981	981	981	981	0
160	20230901	161900	820077009	981	981	981	981	0
161	20230901	161800	820077009	981	981	981	981	0
162	20230901	161700	820077009	981	981	981	981	0
163	20230901	161600	820077009	981	981	981	981	0
164	20230901	161500	820077009	981	981	981	981	0
165	20230901	161400	820077009	981	981	981	981	0
166	20230901	161300	820077009	981	981	981	981	0
167	20230901	161200	820077009	981	981	981	981	0
168	20230901	161100	820077009	981	981	981	981	0
169	20230901	161000	820077009	981	981	981	981	0
170	20230901	160900	820077009	981	981	981	981	0
171	20230901	160800	820077009	981	981	981	981	0
172	20230901	160700	820077009	981	981	981	981	0
173	20230901	160600	820077009	981	981	981	981	0
174	20230901	160500	820077009	981	981	981	981	0
175	20230901	160400	820077009	981	981	981	981	0
176	20230901	160300	820077009	981	981	981	981	0
177	20230901	160200	820077009	981	981	981	981	0
178	20230901	160100	820077009	981	981	981	981	0
179	20230901	160000	820077009	981	981	981	981	0
180	20230901	155900	820077009	981	981	981	981	0
181	20230901	155800	820077009	981	981	981	981	0
182	20230901	155700	820077009	981	981	981	981	8104
183	20230901	155600	820077009	981	981	981	981	0
184	20230901	155500	820077009	981	981	981	981	0
185	20230901	155400	820077009	981	981	981	981	0
186	20230901	155300	820077009	981	981	981	981	0
187	20230901	155200	820077009	981	981	981	981	0
188	20230901	155100	820077009	981	981	981	981	0
189	20230901	155000	820077009	981	981	981	981	0
190	20230901	154900	820077009	981	981	981	981	0
191	20230901	154800	820077009	981	981	981	981	0
192	20230901	154700	820077009	981	981	981	981	0
193	20230901	154600	820077009	981	981	981	981	0
194	20230901	154500	820077009	981	981	981	981	0
195	20230901	154400	820077009	981	981	981	981	0
196	20230901	154300	820077009	981	981	981	981	0
197	20230901	154200	820077009	981	981	981	981	0
198	20230901	154100	820077009	981	981	981	981	0
199	20230901	154000	820077009	981	981	981	981	0
200	20230901	153900	820077009	981	981	981	981	0
201	20230901	153800	820077009	981	981	981	981	0
202	20230901	153700	820077009	981	981	981	981	0
203	20230901	153600	820077009	981	981	981	981	0
204	20230901	153500	820077009	981	981	981	981	0
205	20230901	153400	820077009	981	981	981	981	0
206	20230901	153300	820077009	981	981	981	981	0
207	20230901	153200	820077009	981	981	981	981	0
208	20230901	153100	820077009	981	981	981	981	0
209	20230901	153000	820077009	981	981	981	981	8104
210	20230901	152900	812126985	990	990	990	990	0
211	20230901	152800	812126985	990	990	990	990	0
212	20230901	152700	812126985	990	990	990	990	0
213	20230901	152600	812126985	990	990	990	990	0
214	20230901	152500	812126985	990	990	990	990	0
215	20230901	152400	812126985	990	990	990	990	0
216	20230901	152300	812126985	990	990	990	990	0
217	20230901	152200	812126985	990	990	990	990	0
218	20230901	152100	812126985	990	990	990	990	0
219	20230901	152000	812126985	990	990	990	990	0
220	20230901	151900	812126985	990	990	990	990	2000
221	20230901	151800	810146985	990	988	990	988	3020
222	20230901	151700	807158880	988	980	988	975	1381
223	20230901	151600	805801076	977	980	980	977	4662
224	20230901	151500	801233690	980	980	980	977	5058
225	20230901	151400	796285290	979	975	979	975	4115
226	20230901	151300	792268166	975	975	975	975	6
227	20230901	151200	792262316	971	973	973	971	4000
228	20230901	151100	788375198	975	975	975	975	10
229	20230901	151000	788365448	975	973	975	973	745
230	20230901	150900	787639232	975	973	975	973	2850
231	20230901	150800	784862112	973	977	980	973	487
232	20230901	150700	784387442	982	976	982	976	5095
233	20230901	150600	779414716	976	976	976	976	0
234	20230901	150500	779414716	976	975	976	973	4360
235	20230901	150400	775169338	976	976	976	976	0
236	20230901	150300	775169338	976	976	976	976	119
237	20230901	150200	775053194	976	976	976	975	1464
238	20230901	150100	773624430	976	976	976	975	357
239	20230901	150000	773276098	976	975	976	975	1715
240	20230901	145900	771602835	976	976	976	976	4
241	20230901	145800	771598931	976	974	976	974	343
242	20230901	145700	771264165	979	981	981	973	3642
243	20230901	145600	767720384	979	979	979	979	1000
244	20230901	145500	766741384	979	979	979	979	140
245	20230901	145400	766604324	973	977	977	973	12737
246	20230901	145300	754166492	977	987	987	977	3878
247	20230901	145200	750365892	989	989	989	989	100
248	20230901	145100	750266992	991	987	991	981	15695
249	20230901	145000	734814474	990	988	990	988	34
250	20230901	144900	734780875	988	981	988	981	201
251	20230901	144800	734583336	981	979	981	977	638
252	20230901	144700	733958688	979	978	979	978	45
253	20230901	144600	733914677	978	975	978	975	499
254	20230901	144500	733428143	975	975	975	975	0
255	20230901	144400	733428143	975	974	975	974	126
256	20230901	144300	733305406	974	970	974	970	1000
257	20230901	144200	732333572	973	973	973	973	0
258	20230901	144100	732333572	973	970	973	970	205
259	20230901	144000	732134716	970	970	970	970	10
260	20230901	143900	732125016	970	968	970	968	53
261	20230901	143800	732073660	967	966	967	966	1936
262	20230901	143700	730203483	965	965	965	965	2322
263	20230901	143600	727962753	966	966	966	966	200
264	20230901	143500	727769553	966	966	966	966	0
265	20230901	143400	727769553	966	966	966	966	0
266	20230901	143300	727769553	966	966	966	966	147
267	20230901	143200	727627551	965	965	965	965	201
268	20230901	143100	727433586	966	966	966	966	0
269	20230901	143000	727433586	966	966	966	965	12430
270	20230901	142900	715426811	967	968	968	967	1415
271	20230901	142800	714057137	968	968	968	968	444
272	20230901	142700	713627345	968	968	968	968	0
273	20230901	142600	713627345	968	968	968	968	103
274	20230901	142500	713527641	968	968	968	968	0
275	20230901	142400	713527641	968	968	968	968	0
276	20230901	142300	713527641	968	968	968	968	300
277	20230901	142200	713237241	968	968	968	968	16
278	20230901	142100	713221753	968	968	968	968	0
279	20230901	142000	713221753	968	968	968	968	1
280	20230901	141900	713220785	962	961	962	961	2625
281	20230901	141800	710697824	959	960	960	959	2163
282	20230901	141700	708623007	959	962	962	959	846
283	20230901	141600	707811262	960	960	960	960	1
284	20230901	141500	707810302	961	962	963	961	616
285	20230901	141400	707218235	961	963	963	961	2023
286	20230901	141300	705272433	963	963	963	963	4315
287	20230901	141200	701117088	963	964	964	963	202
288	20230901	141100	700922561	963	963	963	963	0
289	20230901	141000	700922561	963	965	965	963	3240
290	20230901	140900	697801694	965	965	965	965	171
291	20230901	140800	697636679	971	971	971	971	0
292	20230901	140700	697636679	971	971	971	971	0
293	20230901	140600	697636679	971	971	971	971	0
294	20230901	140500	697636679	971	971	971	971	51
295	20230901	140400	697587158	971	971	971	971	0
296	20230901	140300	697587158	971	971	971	971	1
297	20230901	140200	697586187	970	970	970	970	0
298	20230901	140100	697586187	970	970	970	970	10
299	20230901	140000	697576487	970	970	970	965	265
300	20230901	135900	697320748	965	968	970	965	160
301	20230901	135800	697165998	968	969	969	968	643
302	20230901	135700	696543374	970	970	970	970	0
303	20230901	135600	696543374	970	970	970	970	0
304	20230901	135500	696543374	970	970	970	970	0
305	20230901	135400	696543374	970	970	970	970	0
306	20230901	135300	696543374	970	970	970	970	1
307	20230901	135200	696542404	969	970	970	965	4060
308	20230901	135100	692604500	971	971	971	971	0
309	20230901	135000	692604500	971	971	971	971	0
310	20230901	134900	692604500	971	972	972	971	2
311	20230901	134800	692602557	965	965	965	965	0
312	20230901	134700	692602557	965	965	965	965	95
313	20230901	134600	692510882	972	972	972	972	1
314	20230901	134500	692509910	965	965	965	965	0
315	20230901	134400	692509910	965	965	965	965	607
316	20230901	134300	691924155	965	965	965	965	0
317	20230901	134200	691924155	965	965	965	965	1
318	20230901	134100	691923190	965	965	972	965	602
319	20230901	134000	691342253	965	965	965	965	0
320	20230901	133900	691342253	965	965	965	965	1502
321	20230901	133800	689892823	966	967	967	966	15535
322	20230901	133700	674881131	968	968	968	968	4000
323	20230901	133600	671009131	968	969	969	968	3861
324	20230901	133500	667271322	969	969	969	969	3500
325	20230901	133400	663879822	972	972	972	969	52
326	20230901	133300	663829428	971	969	971	969	107
327	20230901	133200	663725743	969	969	972	969	257
328	20230901	133100	663476707	969	970	970	969	1436
329	20230901	133000	662084058	973	973	973	973	0
330	20230901	132900	662084058	973	973	973	973	0
331	20230901	132800	662084058	973	973	973	973	1
332	20230901	132700	662083085	973	973	973	973	0
333	20230901	132600	662083085	973	970	973	970	502
334	20230901	132500	661596142	971	973	973	971	4
335	20230901	132400	661592255	974	974	974	974	0
336	20230901	132300	661592255	974	974	974	974	0
337	20230901	132200	661592255	974	974	974	974	50
338	20230901	132100	661543555	974	974	974	974	0
339	20230901	132000	661543555	974	974	974	974	0
340	20230901	131900	661543555	974	971	974	970	843
341	20230901	131800	660725797	974	974	974	974	3
342	20230901	131700	660722875	976	976	976	976	0
343	20230901	131600	660722875	976	976	976	976	175
344	20230901	131500	660552075	976	976	976	976	0
345	20230901	131400	660552075	976	976	976	976	0
346	20230901	131300	660552075	976	976	976	976	0
347	20230901	131200	660552075	976	976	976	976	1
348	20230901	131100	660551099	969	970	970	969	5
349	20230901	131000	660546253	971	971	971	971	1
350	20230901	130900	660545282	977	977	977	977	0
351	20230901	130800	660545282	977	977	977	977	40
352	20230901	130700	660506202	977	977	977	977	4
353	20230901	130600	660502294	977	973	977	973	2181
354	20230901	130500	658380129	973	973	973	973	99
355	20230901	130400	658283802	973	973	973	973	12
356	20230901	130300	658272126	972	972	972	972	2249
357	20230901	130200	656086098	972	971	972	969	287
358	20230901	130100	655807661	972	971	972	971	501
359	20230901	130000	655321189	972	972	972	972	3
360	20230901	125900	655318273	971	971	971	971	0
361	20230901	125800	655318273	971	971	971	971	0
362	20230901	125700	655318273	971	971	971	971	0
363	20230901	125600	655318273	971	971	971	971	1
364	20230901	125500	655317302	972	972	972	972	0
365	20230901	125400	655317302	972	972	972	972	0
366	20230901	125300	655317302	972	972	972	972	0
367	20230901	125200	655317302	972	972	972	972	10
368	20230901	125100	655307582	972	972	972	972	0
369	20230901	125000	655307582	972	972	972	972	0
370	20230901	124900	655307582	972	970	972	969	2005
371	20230901	124800	653362729	970	970	970	970	285
372	20230901	124700	653086279	972	971	972	971	2
373	20230901	124600	653084336	968	968	968	968	0
374	20230901	124500	653084336	968	968	968	968	0
375	20230901	124400	653084336	968	968	968	968	0
376	20230901	124300	653084336	968	968	968	968	0
377	20230901	124200	653084336	968	968	968	968	500
378	20230901	124100	652600336	973	973	973	973	500
379	20230901	124000	652113836	973	973	973	973	1
380	20230901	123900	652112863	973	973	973	973	11
381	20230901	123800	652102160	967	967	967	967	0
382	20230901	123700	652102160	967	967	967	967	0
383	20230901	123600	652102160	967	968	968	967	982
384	20230901	123500	651151651	968	968	968	968	0
385	20230901	123400	651151651	968	968	968	968	3
386	20230901	123300	651148747	968	968	968	968	0
387	20230901	123200	651148747	968	968	968	968	0
388	20230901	123100	651148747	968	968	968	968	0
389	20230901	123000	651148747	968	968	968	968	200
390	20230901	122900	650955147	968	968	968	968	0
391	20230901	122800	650955147	968	968	968	968	2500
392	20230901	122700	648535147	968	968	968	968	1436
393	20230901	122600	647145099	972	972	972	972	212
394	20230901	122500	646939035	972	972	972	972	0
395	20230901	122400	646939035	972	972	972	972	80
396	20230901	122300	646861275	974	974	974	974	2166
397	20230901	122200	644751591	974	974	974	974	481
398	20230901	122100	644283097	974	974	974	974	0
399	20230901	122000	644283097	974	974	974	974	0
400	20230901	121900	644283097	974	974	974	974	0
401	20230901	121800	644283097	974	974	974	974	0
402	20230901	121700	644283097	974	968	974	968	491
403	20230901	121600	643807089	968	971	971	968	2690
404	20230901	121500	641195641	974	974	974	974	1
405	20230901	121400	641194667	971	970	971	970	4981
406	20230901	121300	636360833	970	970	970	970	40
407	20230901	121200	636322033	970	971	971	970	1082
408	20230901	121100	635271903	971	971	971	971	0
409	20230901	121000	635271903	971	971	971	971	66
410	20230901	120900	635207817	971	972	972	971	45
411	20230901	120800	635164121	971	971	971	971	499
412	20230901	120700	634679592	971	973	973	971	1279
413	20230901	120600	633437681	973	975	975	973	4651
414	20230901	120500	628907706	974	974	974	974	0
415	20230901	120400	628907706	974	980	980	974	4433
416	20230901	120300	624582765	981	981	981	981	0
417	20230901	120200	624582765	981	982	982	981	1580
418	20230901	120100	623031380	984	984	984	984	0
419	20230901	120000	623031380	984	984	984	984	325
420	20230901	115900	622711580	984	981	984	981	2389
421	20230901	115800	620367966	980	980	980	980	0
422	20230901	115700	620367966	980	981	981	980	2
423	20230901	115600	620366005	976	976	976	976	0
424	20230901	115500	620366005	976	976	976	976	0
425	20230901	115400	620366005	976	976	976	976	0
426	20230901	115300	620366005	976	977	977	976	2568
427	20230901	115200	617858519	977	977	977	977	0
428	20230901	115100	617858519	977	986	988	977	6594
429	20230901	115000	611398552	986	986	988	985	105
430	20230901	114900	611295117	987	989	989	987	3
431	20230901	114800	611292153	990	989	990	986	5
432	20230901	114700	611287209	989	990	990	988	7
433	20230901	114600	611280286	990	991	991	990	41
434	20230901	114500	611239695	992	992	992	992	1
435	20230901	114400	611238703	992	993	993	992	2
436	20230901	114300	611236718	994	994	994	994	1
437	20230901	114200	611235724	990	990	990	990	3070
438	20230901	114100	608196424	994	994	994	994	1
439	20230901	114000	608195430	994	985	994	985	1301
440	20230901	113900	606913936	985	990	990	985	2241
441	20230901	113800	604695351	994	994	994	994	101
442	20230901	113700	604594957	994	994	994	994	3
443	20230901	113600	604591975	994	994	994	994	0
444	20230901	113500	604591975	994	994	994	994	500
445	20230901	113400	604094975	991	996	996	990	1597
446	20230901	113300	602513238	996	996	996	996	2
447	20230901	113200	602511246	996	996	996	996	1
448	20230901	113100	602510250	996	1000	1000	995	8391
449	20230901	113000	594134618	1000	1000	1003	1000	6229
450	20230901	112900	587903851	999	998	999	994	10440
451	20230901	112800	577501327	1000	996	1000	992	13626
452	20230901	112700	563903082	997	995	997	995	3070
453	20230901	112600	560844555	994	988	994	988	3735
454	20230901	112500	557141694	988	988	988	988	0
455	20230901	112400	557141694	988	988	988	988	0
456	20230901	112300	557141694	988	988	988	988	0
457	20230901	112200	557141694	988	988	988	988	25
458	20230901	112100	557116994	989	991	992	989	865
459	20230901	112000	556261122	991	985	991	985	382
460	20230901	111900	555884503	984	984	984	984	2247
461	20230901	111800	553673455	984	984	984	984	0
462	20230901	111700	553673455	984	984	984	984	1
463	20230901	111600	553672471	981	981	981	981	0
464	20230901	111500	553672471	981	981	981	981	0
465	20230901	111400	553672471	981	981	981	981	32
466	20230901	111300	553641079	980	978	980	978	4728
467	20230901	111200	549013884	978	978	978	978	30
468	20230901	111100	548984544	978	978	978	978	9
469	20230901	111000	548975742	978	978	978	978	0
470	20230901	110900	548975742	978	978	978	978	0
471	20230901	110800	548975742	978	978	978	978	4
472	20230901	110700	548971830	976	976	976	976	0
473	20230901	110600	548971830	976	976	976	976	1053
474	20230901	110500	547944102	978	977	978	976	1906
475	20230901	110400	546083742	977	976	977	976	40
476	20230901	110300	546044700	976	976	976	976	46
477	20230901	110200	545999804	977	977	977	977	1000
478	20230901	110100	545022804	979	979	979	979	0
479	20230901	110000	545022804	979	975	979	975	970
480	20230901	105900	544077050	975	975	975	975	369
481	20230901	105800	543717275	976	980	980	976	247
482	20230901	105700	543475888	980	980	980	980	2448
483	20230901	105600	541076848	980	980	980	980	4000
484	20230901	105500	537156848	984	984	984	984	1
485	20230901	105400	537155864	980	980	980	980	10
486	20230901	105300	537146064	981	981	981	981	0
487	20230901	105200	537146064	981	978	981	978	2406
488	20230901	105100	534788503	978	977	983	976	11839
489	20230901	105000	523198596	975	975	975	975	0
490	20230901	104900	523198596	975	982	986	975	6602
491	20230901	104800	516723895	983	983	983	983	1
492	20230901	104700	516722912	983	983	983	983	0
493	20230901	104600	516722912	983	983	983	983	824
494	20230901	104500	515912920	984	993	993	984	222
495	20230901	104400	515694052	988	997	997	988	6291
496	20230901	104300	509451139	997	993	997	993	10481
497	20230901	104200	499022927	993	993	993	993	300
498	20230901	104100	498725027	993	993	993	990	1519
499	20230901	104000	497220590	991	989	994	989	2231
500	20230901	103900	495011278	988	986	988	986	2974
501	20230901	103800	492073585	985	982	985	981	4757
502	20230901	103700	487398329	981	981	981	981	210
503	20230901	103600	487192319	985	985	985	985	0
504	20230901	103500	487192319	985	985	985	985	1
505	20230901	103400	487191334	981	985	985	981	2427
506	20230901	103300	484807516	985	985	985	985	0
507	20230901	103200	484807516	985	985	985	985	0
508	20230901	103100	484807516	985	985	985	985	1
509	20230901	103000	484806531	984	984	984	984	14
510	20230901	102900	484792755	985	985	985	985	87
511	20230901	102800	484707060	988	988	988	988	0
512	20230901	102700	484707060	988	975	988	975	10198
513	20230901	102600	474713575	972	973	975	972	262
514	20230901	102500	474458657	974	974	974	974	0
515	20230901	102400	474458657	974	974	974	974	2
516	20230901	102300	474456709	974	974	974	974	0
517	20230901	102200	474456709	974	974	974	974	17
518	20230901	102100	474440151	974	974	974	974	0
519	20230901	102000	474440151	974	974	974	974	0
520	20230901	101900	474440151	974	974	974	974	0
521	20230901	101800	474440151	974	974	974	974	10
522	20230901	101700	474430411	974	974	974	974	11
523	20230901	101600	474419697	973	973	973	973	308
524	20230901	101500	474120013	973	973	973	973	0
525	20230901	101400	474120013	973	973	973	973	4
526	20230901	101300	474116121	973	972	973	972	2012
527	20230901	101200	472160456	969	969	969	969	9
528	20230901	101100	472151735	973	973	973	973	0
529	20230901	101000	472151735	973	973	973	973	1
530	20230901	100900	472150762	969	974	974	969	231
531	20230901	100800	471926914	969	969	969	969	463
532	20230901	100700	471478267	975	975	975	975	500
533	20230901	100600	470990767	975	971	976	969	10597
534	20230901	100500	460703067	971	971	971	971	300
535	20230901	100400	460411767	972	972	972	972	10
536	20230901	100300	460402047	974	974	974	974	0
537	20230901	100200	460402047	974	974	974	974	100
538	20230901	100100	460304647	974	974	974	974	1
539	20230901	100000	460303673	973	971	973	971	14
540	20230901	095900	460290077	974	974	974	974	11
541	20230901	095800	460279363	975	975	975	975	100
542	20230901	095700	460181863	975	975	975	975	1
543	20230901	095600	460180888	972	972	972	972	10
544	20230901	095500	460171168	975	974	975	973	312
545	20230901	095400	459867525	977	977	978	977	91
546	20230901	095300	459778617	978	975	978	975	222
547	20230901	095200	459561755	970	970	970	970	32
548	20230901	095100	459530715	973	976	976	973	394
549	20230901	095000	459147262	975	969	975	969	7463
550	20230901	094900	451909016	969	964	969	964	1756
551	20230901	094800	450216215	964	963	964	963	330
552	20230901	094700	449898395	964	963	964	963	368
553	20230901	094600	449544001	963	963	963	963	103
554	20230901	094500	449444812	963	963	963	963	135
555	20230901	094400	449314807	963	963	963	962	1924
556	20230901	094300	447463767	963	961	963	960	2783
557	20230901	094200	444786679	961	962	962	960	4097
558	20230901	094100	440848519	962	959	962	956	5120
559	20230901	094000	435932389	960	965	965	960	6631
560	20230901	093900	429548022	966	964	966	964	3147
561	20230901	093800	426513918	961	954	965	954	4785
562	20230901	093700	421927905	957	946	957	946	10427
563	20230901	093600	412035895	948	942	948	937	17117
564	20230901	093500	395935177	942	942	942	940	7843
565	20230901	093400	388555362	942	945	945	942	2841
566	20230901	093300	385876758	945	941	945	941	3300
567	20230901	093200	382761498	944	944	944	940	15183
568	20230901	093100	368470291	944	948	948	944	7950
569	20230901	093000	360953233	948	949	949	948	1119
570	20230901	092900	359891308	949	948	949	944	9991
571	20230901	092800	350438243	947	950	950	947	9476
572	20230901	092700	341451228	949	951	952	948	4978
573	20230901	092600	336723191	951	952	952	949	7360
574	20230901	092500	329732351	952	962	963	950	12447
575	20230901	092400	317860098	961	961	961	960	3798
576	20230901	092300	314212017	962	961	962	961	3185
577	20230901	092200	311150209	956	958	958	952	18451
578	20230901	092100	293553316	959	965	966	949	25333
579	20230901	092000	269342509	963	975	975	961	6299
580	20230901	091900	263248078	972	974	975	969	17343
581	20230901	091800	246391538	974	974	976	973	7278
582	20230901	091700	239302269	974	977	977	970	20598
583	20230901	091600	219262484	976	978	978	976	1156
584	20230901	091500	218134216	979	983	983	979	5075
585	20230901	091400	213164346	984	989	989	984	6998
586	20230901	091300	206263511	985	986	987	980	2967
587	20230901	091200	203341583	986	994	994	986	3204
588	20230901	091100	200178081	988	989	998	988	9159
589	20230901	091000	191087164	989	976	991	975	10287
590	20230901	090900	180967430	975	964	975	958	15894
591	20230901	090800	165586604	963	957	963	957	3335
592	20230901	090700	162383691	957	954	958	954	11602
593	20230901	090600	151281581	954	956	956	954	5133
594	20230901	090500	146381755	956	956	957	953	14435
595	20230901	090400	132614052	957	958	961	957	2429
596	20230901	090300	130284263	961	964	967	949	35416
597	20230901	090200	96414562	964	953	964	944	26297
598	20230901	090100	71300272	951	946	952	942	12083
599	20230901	090000	59858585	940	953	953	935	63206