KissMeData/019570/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	185900	552424718	979	979	979	979	9840
3	20230906	185800	552424718	979	979	979	979	0
4	20230906	185700	552424718	979	979	979	979	0
5	20230906	185600	552424718	979	979	979	979	0
6	20230906	185500	552424718	979	979	979	979	0
7	20230906	185400	552424718	979	979	979	979	0
8	20230906	185300	552424718	979	979	979	979	0
9	20230906	185200	552424718	979	979	979	979	0
10	20230906	185100	552424718	979	979	979	979	0
11	20230906	185000	552424718	979	979	979	979	0
12	20230906	184900	552424718	979	979	979	979	0
13	20230906	184800	552424718	979	979	979	979	0
14	20230906	184700	552424718	979	979	979	979	0
15	20230906	184600	552424718	979	979	979	979	0
16	20230906	184500	552424718	979	979	979	979	0
17	20230906	184400	552424718	979	979	979	979	0
18	20230906	184300	552424718	979	979	979	979	0
19	20230906	184200	552424718	979	979	979	979	0
20	20230906	184100	552424718	979	979	979	979	0
21	20230906	184000	552424718	979	979	979	979	0
22	20230906	183900	552424718	979	979	979	979	0
23	20230906	183800	552424718	979	979	979	979	0
24	20230906	183700	552424718	979	979	979	979	0
25	20230906	183600	552424718	979	979	979	979	0
26	20230906	183500	552424718	979	979	979	979	0
27	20230906	183400	552424718	979	979	979	979	0
28	20230906	183300	552424718	979	979	979	979	0
29	20230906	183200	552424718	979	979	979	979	0
30	20230906	183100	552424718	979	979	979	979	0
31	20230906	183000	552424718	979	979	979	979	0
32	20230906	182900	552424718	979	979	979	979	9840
33	20230906	182800	552424718	979	979	979	979	0
34	20230906	182700	552424718	979	979	979	979	0
35	20230906	182600	552424718	979	979	979	979	0
36	20230906	182500	552424718	979	979	979	979	0
37	20230906	182400	552424718	979	979	979	979	0
38	20230906	182300	552424718	979	979	979	979	0
39	20230906	182200	552424718	979	979	979	979	0
40	20230906	182100	552424718	979	979	979	979	0
41	20230906	182000	552424718	979	979	979	979	0
42	20230906	181900	552424718	979	979	979	979	0
43	20230906	181800	552424718	979	979	979	979	0
44	20230906	181700	552424718	979	979	979	979	0
45	20230906	181600	552424718	979	979	979	979	0
46	20230906	181500	552424718	979	979	979	979	0
47	20230906	181400	552424718	979	979	979	979	0
48	20230906	181300	552424718	979	979	979	979	0
49	20230906	181200	552424718	979	979	979	979	0
50	20230906	181100	552424718	979	979	979	979	0
51	20230906	181000	552424718	979	979	979	979	0
52	20230906	180900	552424718	979	979	979	979	0
53	20230906	180800	552424718	979	979	979	979	0
54	20230906	180700	552424718	979	979	979	979	0
55	20230906	180600	552424718	979	979	979	979	0
56	20230906	180500	552424718	979	979	979	979	0
57	20230906	180400	552424718	979	979	979	979	0
58	20230906	180300	552424718	979	979	979	979	0
59	20230906	180200	552424718	979	979	979	979	0
60	20230906	180100	552424718	979	979	979	979	0
61	20230906	180000	552424718	979	979	979	979	0
62	20230906	175900	552424718	979	979	979	979	9840
63	20230906	175800	552424718	979	979	979	979	0
64	20230906	175700	552424718	979	979	979	979	0
65	20230906	175600	552424718	979	979	979	979	0
66	20230906	175500	552424718	979	979	979	979	0
67	20230906	175400	552424718	979	979	979	979	0
68	20230906	175300	552424718	979	979	979	979	0
69	20230906	175200	552424718	979	979	979	979	0
70	20230906	175100	552424718	979	979	979	979	0
71	20230906	175000	552424718	979	979	979	979	0
72	20230906	174900	552424718	979	979	979	979	0
73	20230906	174800	552424718	979	979	979	979	0
74	20230906	174700	552424718	979	979	979	979	0
75	20230906	174600	552424718	979	979	979	979	0
76	20230906	174500	552424718	979	979	979	979	0
77	20230906	174400	552424718	979	979	979	979	0
78	20230906	174300	552424718	979	979	979	979	0
79	20230906	174200	552424718	979	979	979	979	0
80	20230906	174100	552424718	979	979	979	979	0
81	20230906	174000	552424718	979	979	979	979	0
82	20230906	173900	552424718	979	979	979	979	0
83	20230906	173800	552424718	979	979	979	979	0
84	20230906	173700	552424718	979	979	979	979	0
85	20230906	173600	552424718	979	979	979	979	0
86	20230906	173500	552424718	979	979	979	979	0
87	20230906	173400	552424718	979	979	979	979	0
88	20230906	173300	552424718	979	979	979	979	0
89	20230906	173200	552424718	979	979	979	979	0
90	20230906	173100	552424718	979	979	979	979	0
91	20230906	173000	552424718	979	979	979	979	0
92	20230906	172900	552424718	979	979	979	979	9840
93	20230906	172800	552424718	979	979	979	979	0
94	20230906	172700	552424718	979	979	979	979	0
95	20230906	172600	552424718	979	979	979	979	0
96	20230906	172500	552424718	979	979	979	979	0
97	20230906	172400	552424718	979	979	979	979	0
98	20230906	172300	552424718	979	979	979	979	0
99	20230906	172200	552424718	979	979	979	979	0
100	20230906	172100	552424718	979	979	979	979	0
101	20230906	172000	552424718	979	979	979	979	0
102	20230906	171900	552424718	979	979	979	979	0
103	20230906	171800	552424718	979	979	979	979	0
104	20230906	171700	552424718	979	979	979	979	0
105	20230906	171600	552424718	979	979	979	979	0
106	20230906	171500	552424718	979	979	979	979	0
107	20230906	171400	552424718	979	979	979	979	0
108	20230906	171300	552424718	979	979	979	979	0
109	20230906	171200	552424718	979	979	979	979	0
110	20230906	171100	552424718	979	979	979	979	0
111	20230906	171000	552424718	979	979	979	979	0
112	20230906	170900	552424718	979	979	979	979	0
113	20230906	170800	552424718	979	979	979	979	0
114	20230906	170700	552424718	979	979	979	979	0
115	20230906	170600	552424718	979	979	979	979	0
116	20230906	170500	552424718	979	979	979	979	0
117	20230906	170400	552424718	979	979	979	979	0
118	20230906	170300	552424718	979	979	979	979	0
119	20230906	170200	552424718	979	979	979	979	0
120	20230906	170100	552424718	979	979	979	979	0
121	20230906	170000	552424718	979	979	979	979	0
122	20230906	165900	552424718	979	979	979	979	9840
123	20230906	165800	552424718	979	979	979	979	0
124	20230906	165700	552424718	979	979	979	979	0
125	20230906	165600	552424718	979	979	979	979	0
126	20230906	165500	552424718	979	979	979	979	0
127	20230906	165400	552424718	979	979	979	979	0
128	20230906	165300	552424718	979	979	979	979	0
129	20230906	165200	552424718	979	979	979	979	0
130	20230906	165100	552424718	979	979	979	979	0
131	20230906	165000	552424718	979	979	979	979	0
132	20230906	164900	552424718	979	979	979	979	0
133	20230906	164800	552424718	979	979	979	979	0
134	20230906	164700	552424718	979	979	979	979	0
135	20230906	164600	552424718	979	979	979	979	0
136	20230906	164500	552424718	979	979	979	979	0
137	20230906	164400	552424718	979	979	979	979	0
138	20230906	164300	552424718	979	979	979	979	0
139	20230906	164200	552424718	979	979	979	979	0
140	20230906	164100	552424718	979	979	979	979	0
141	20230906	164000	552424718	979	979	979	979	0
142	20230906	163900	552424718	979	979	979	979	0
143	20230906	163800	552424718	979	979	979	979	0
144	20230906	163700	552424718	979	979	979	979	0
145	20230906	163600	552424718	979	979	979	979	0
146	20230906	163500	552424718	979	979	979	979	0
147	20230906	163400	552424718	979	979	979	979	0
148	20230906	163300	552424718	979	979	979	979	0
149	20230906	163200	552424718	979	979	979	979	0
150	20230906	163100	552424718	979	979	979	979	0
151	20230906	163000	552424718	979	979	979	979	0
152	20230906	162900	552424718	979	979	979	979	9840
153	20230906	162800	552424718	979	979	979	979	0
154	20230906	162700	552424718	979	979	979	979	0
155	20230906	162600	552424718	979	979	979	979	0
156	20230906	162500	552424718	979	979	979	979	0
157	20230906	162400	552424718	979	979	979	979	0
158	20230906	162300	552424718	979	979	979	979	0
159	20230906	162200	552424718	979	979	979	979	0
160	20230906	162100	552424718	979	979	979	979	0
161	20230906	162000	552424718	979	979	979	979	0
162	20230906	161900	552424718	979	979	979	979	0
163	20230906	161800	552424718	979	979	979	979	0
164	20230906	161700	552424718	979	979	979	979	0
165	20230906	161600	552424718	979	979	979	979	0
166	20230906	161500	552424718	979	979	979	979	0
167	20230906	161400	552424718	979	979	979	979	0
168	20230906	161300	552424718	979	979	979	979	0
169	20230906	161200	552424718	979	979	979	979	0
170	20230906	161100	552424718	979	979	979	979	0
171	20230906	161000	552424718	979	979	979	979	0
172	20230906	160900	552424718	979	979	979	979	0
173	20230906	160800	552424718	979	979	979	979	0
174	20230906	160700	552424718	979	979	979	979	0
175	20230906	160600	552424718	979	979	979	979	0
176	20230906	160500	552424718	979	979	979	979	0
177	20230906	160400	552424718	979	979	979	979	0
178	20230906	160300	552424718	979	979	979	979	0
179	20230906	160200	552424718	979	979	979	979	0
180	20230906	160100	552424718	979	979	979	979	0
181	20230906	160000	552424718	979	979	979	979	0
182	20230906	155900	552424718	979	979	979	979	9840
183	20230906	155800	552424718	979	979	979	979	0
184	20230906	155700	552424718	979	979	979	979	0
185	20230906	155600	552424718	979	979	979	979	0
186	20230906	155500	552424718	979	979	979	979	0
187	20230906	155400	552424718	979	979	979	979	0
188	20230906	155300	552424718	979	979	979	979	0
189	20230906	155200	552424718	979	979	979	979	0
190	20230906	155100	552424718	979	979	979	979	0
191	20230906	155000	552424718	979	979	979	979	0
192	20230906	154900	552424718	979	979	979	979	0
193	20230906	154800	552424718	979	979	979	979	0
194	20230906	154700	552424718	979	979	979	979	0
195	20230906	154600	552424718	979	979	979	979	0
196	20230906	154500	552424718	979	979	979	979	0
197	20230906	154400	552424718	979	979	979	979	0
198	20230906	154300	552424718	979	979	979	979	0
199	20230906	154200	552424718	979	979	979	979	0
200	20230906	154100	552424718	979	979	979	979	0
201	20230906	154000	552424718	979	979	979	979	0
202	20230906	153900	552424718	979	979	979	979	0
203	20230906	153800	552424718	979	979	979	979	0
204	20230906	153700	552424718	979	979	979	979	0
205	20230906	153600	552424718	979	979	979	979	0
206	20230906	153500	552424718	979	979	979	979	0
207	20230906	153400	552424718	979	979	979	979	0
208	20230906	153300	552424718	979	979	979	979	0
209	20230906	153200	552424718	979	979	979	979	0
210	20230906	153100	552424718	979	979	979	979	0
211	20230906	153000	552424718	979	979	979	979	9840
212	20230906	152900	542791358	979	979	979	979	0
213	20230906	152800	542791358	979	979	979	979	0
214	20230906	152700	542791358	979	979	979	979	0
215	20230906	152600	542791358	979	979	979	979	0
216	20230906	152500	542791358	979	979	979	979	0
217	20230906	152400	542791358	979	979	979	979	0
218	20230906	152300	542791358	979	979	979	979	0
219	20230906	152200	542791358	979	979	979	979	0
220	20230906	152100	542791358	979	979	979	979	0
221	20230906	152000	542791358	979	979	979	979	0
222	20230906	151900	542791358	979	979	979	979	1900
223	20230906	151800	540931258	979	980	980	979	10990
224	20230906	151700	530171505	983	980	983	980	658
225	20230906	151600	529526662	986	986	986	986	0
226	20230906	151500	529526662	986	986	986	986	0
227	20230906	151400	529526662	986	986	986	986	1013
228	20230906	151300	528527844	986	986	986	986	1
229	20230906	151200	528526858	979	979	979	979	10000
230	20230906	151100	518736858	979	979	986	978	18000
231	20230906	151000	501120845	979	980	980	979	8611
232	20230906	150900	492689407	985	985	985	985	0
233	20230906	150800	492689407	985	985	985	985	2
234	20230906	150700	492687437	987	987	987	987	0
235	20230906	150600	492687437	987	987	987	987	0
236	20230906	150500	492687437	987	987	987	987	0
237	20230906	150400	492687437	987	987	987	987	1
238	20230906	150300	492686450	987	987	987	987	0
239	20230906	150200	492686450	987	987	987	987	2300
240	20230906	150100	490416350	987	980	987	980	3131
241	20230906	150000	487338563	983	983	983	983	800
242	20230906	145900	486552163	983	983	983	983	0
243	20230906	145800	486552163	983	983	983	983	0
244	20230906	145700	486552163	983	983	983	983	0
245	20230906	145600	486552163	983	983	983	983	0
246	20230906	145500	486552163	983	983	983	983	1509
247	20230906	145400	485068816	980	980	980	980	10000
248	20230906	145300	475268816	980	980	980	980	0
249	20230906	145200	475268816	980	980	980	980	0
250	20230906	145100	475268816	980	980	980	980	0
251	20230906	145000	475268816	980	980	980	980	66
252	20230906	144900	475204136	980	980	980	980	0
253	20230906	144800	475204136	980	980	980	980	0
254	20230906	144700	475204136	980	980	980	980	0
255	20230906	144600	475204136	980	980	980	980	7
256	20230906	144500	475197276	979	979	979	979	0
257	20230906	144400	475197276	979	983	983	979	13300
258	20230906	144300	462164397	983	983	983	983	0
259	20230906	144200	462164397	983	983	983	983	116
260	20230906	144100	462050369	983	981	983	981	1016
261	20230906	144000	461053663	982	982	982	982	2465
262	20230906	143900	458633033	982	982	982	982	0
263	20230906	143800	458633033	982	983	983	982	192
264	20230906	143700	458444447	983	983	983	983	0
265	20230906	143600	458444447	983	983	983	983	0
266	20230906	143500	458444447	983	984	984	983	13
267	20230906	143400	458431663	984	984	984	984	0
268	20230906	143300	458431663	984	984	984	984	4
269	20230906	143200	458427727	982	982	982	982	0
270	20230906	143100	458427727	982	982	982	982	0
271	20230906	143000	458427727	982	982	982	982	0
272	20230906	142900	458427727	982	982	982	982	600
273	20230906	142800	457838527	985	985	985	985	1338
274	20230906	142700	456520597	985	986	986	985	1630
275	20230906	142600	454915041	986	986	986	986	0
276	20230906	142500	454915041	986	986	986	986	22
277	20230906	142400	454893349	986	988	988	986	26
278	20230906	142300	454867663	987	987	987	987	0
279	20230906	142200	454867663	987	987	987	987	0
280	20230906	142100	454867663	987	987	987	987	0
281	20230906	142000	454867663	987	987	987	987	0
282	20230906	141900	454867663	987	987	987	987	0
283	20230906	141800	454867663	987	987	987	987	93
284	20230906	141700	454775872	987	987	987	987	500
285	20230906	141600	454282372	987	987	987	987	4027
286	20230906	141500	450307723	983	986	986	977	28055
287	20230906	141400	422837317	988	987	988	987	3517
288	20230906	141300	419365250	986	989	989	980	18205
289	20230906	141200	401476415	989	989	989	989	0
290	20230906	141100	401476415	989	989	989	989	0
291	20230906	141000	401476415	989	989	989	989	0
292	20230906	140900	401476415	989	989	989	989	0
293	20230906	140800	401476415	989	989	989	989	2010
294	20230906	140700	399488525	989	989	989	989	83
295	20230906	140600	399406438	989	989	989	989	2006
296	20230906	140500	397422504	989	992	992	988	2110
297	20230906	140400	395337184	992	992	992	990	2512
298	20230906	140300	392846284	992	992	992	992	10
299	20230906	140200	392836364	993	993	993	993	0
300	20230906	140100	392836364	993	993	993	993	0
301	20230906	140000	392836364	993	993	993	993	0
302	20230906	135900	392836364	993	993	993	993	0
303	20230906	135800	392836364	993	992	993	992	2338
304	20230906	135700	390515169	992	991	992	991	4006
305	20230906	135600	386543437	990	989	990	989	350
306	20230906	135500	386197046	991	991	991	991	0
307	20230906	135400	386197046	991	991	991	991	0
308	20230906	135300	386197046	991	991	991	991	0
309	20230906	135200	386197046	991	991	991	991	4
310	20230906	135100	386193082	987	987	987	987	0
311	20230906	135000	386193082	987	987	987	987	0
312	20230906	134900	386193082	987	987	987	987	200
313	20230906	134800	385995682	994	994	994	994	40
314	20230906	134700	385955922	994	994	994	994	0
315	20230906	134600	385955922	994	994	994	994	0
316	20230906	134500	385955922	994	994	994	994	0
317	20230906	134400	385955922	994	994	994	994	0
318	20230906	134300	385955922	994	994	994	994	0
319	20230906	134200	385955922	994	994	994	994	0
320	20230906	134100	385955922	994	994	994	994	0
321	20230906	134000	385955922	994	994	994	994	0
322	20230906	133900	385955922	994	994	994	994	0
323	20230906	133800	385955922	994	994	994	994	0
324	20230906	133700	385955922	994	994	994	994	8
325	20230906	133600	385947970	987	987	987	987	1000
326	20230906	133500	384960970	992	992	992	992	10
327	20230906	133400	384951050	987	987	987	987	0
328	20230906	133300	384951050	987	987	987	987	0
329	20230906	133200	384951050	987	987	987	987	1
330	20230906	133100	384950063	990	990	990	990	0
331	20230906	133000	384950063	990	990	990	990	0
332	20230906	132900	384950063	990	990	990	990	338
333	20230906	132800	384615443	986	986	986	986	0
334	20230906	132700	384615443	986	986	986	986	0
335	20230906	132600	384615443	986	986	986	986	0
336	20230906	132500	384615443	986	987	987	986	19000
337	20230906	132400	365881357	990	990	990	990	0
338	20230906	132300	365881357	990	986	990	986	1165
339	20230906	132200	364732226	986	986	986	986	0
340	20230906	132100	364732226	986	986	986	986	538
341	20230906	132000	364201758	986	986	986	986	0
342	20230906	131900	364201758	986	986	986	986	0
343	20230906	131800	364201758	986	986	986	986	0
344	20230906	131700	364201758	986	986	986	986	0
345	20230906	131600	364201758	986	986	986	986	200
346	20230906	131500	364004558	987	986	987	986	268
347	20230906	131400	363740307	987	987	987	987	156
348	20230906	131300	363586335	986	986	986	986	0
349	20230906	131200	363586335	986	986	986	986	0
350	20230906	131100	363586335	986	986	986	986	0
351	20230906	131000	363586335	986	986	986	986	0
352	20230906	130900	363586335	986	986	986	986	0
353	20230906	130800	363586335	986	986	986	986	0
354	20230906	130700	363586335	986	987	987	986	1496
355	20230906	130600	362110948	991	991	991	991	0
356	20230906	130500	362110948	991	991	991	991	0
357	20230906	130400	362110948	991	991	991	991	0
358	20230906	130300	362110948	991	991	991	991	22
359	20230906	130200	362089146	986	986	986	986	0
360	20230906	130100	362089146	986	986	986	986	4600
361	20230906	130000	357553546	986	986	986	986	0
362	20230906	125900	357553546	986	986	986	986	0
363	20230906	125800	357553546	986	986	986	986	2400
364	20230906	125700	355187146	986	986	986	986	0
365	20230906	125600	355187146	986	986	986	986	5800
366	20230906	125500	349468346	986	986	986	986	0
367	20230906	125400	349468346	986	988	988	986	5800
368	20230906	125300	343747036	996	996	996	996	25
369	20230906	125200	343722136	988	988	988	988	1000
370	20230906	125100	342734136	988	988	988	988	1000
371	20230906	125000	341746136	988	988	988	988	1
372	20230906	124900	341745148	986	986	986	986	0
373	20230906	124800	341745148	986	986	986	986	118
374	20230906	124700	341628800	987	987	987	987	600
375	20230906	124600	341036600	984	983	984	983	5294
376	20230906	124500	335829528	982	987	987	981	18964
377	20230906	124400	317156366	988	991	991	988	5481
378	20230906	124300	311736854	996	996	996	996	0
379	20230906	124200	311736854	996	996	996	996	0
380	20230906	124100	311736854	996	996	996	996	3
381	20230906	124000	311733866	996	996	996	996	0
382	20230906	123900	311733866	996	996	996	996	0
383	20230906	123800	311733866	996	996	996	996	0
384	20230906	123700	311733866	996	996	996	996	0
385	20230906	123600	311733866	996	996	996	996	1
386	20230906	123500	311732870	990	990	990	990	0
387	20230906	123400	311732870	990	990	990	990	0
388	20230906	123300	311732870	990	990	990	990	7500
389	20230906	123200	304307870	998	996	998	989	9965
390	20230906	123100	294385354	990	990	990	990	2600
391	20230906	123000	291811354	990	990	990	990	4900
392	20230906	122900	286960354	992	989	992	989	23
393	20230906	122800	286937595	990	997	997	990	14422
394	20230906	122700	272635165	999	999	999	999	0
395	20230906	122600	272635165	999	999	999	999	15
396	20230906	122500	272620180	996	1001	1001	996	1352
397	20230906	122400	271273061	1001	1001	1001	1001	0
398	20230906	122300	271273061	1001	1001	1001	1001	0
399	20230906	122200	271273061	1001	1001	1001	1001	0
400	20230906	122100	271273061	1001	1001	1001	1001	11
401	20230906	122000	271262050	1001	1000	1001	1000	468
402	20230906	121900	270793600	999	998	999	998	3430
403	20230906	121800	267367550	999	992	999	992	1074
404	20230906	121700	266301926	992	992	992	992	60
405	20230906	121600	266242406	992	992	992	992	0
406	20230906	121500	266242406	992	992	992	992	2
407	20230906	121400	266240422	990	989	990	989	11001
408	20230906	121300	255351535	989	989	989	989	119
409	20230906	121200	255233844	988	988	988	988	546
410	20230906	121100	254694396	987	987	987	987	0
411	20230906	121000	254694396	987	987	987	987	700
412	20230906	120900	254003496	987	987	987	987	44
413	20230906	120800	253960068	987	987	987	987	0
414	20230906	120700	253960068	987	987	987	987	0
415	20230906	120600	253960068	987	988	988	987	4324
416	20230906	120500	249688559	988	990	990	988	8748
417	20230906	120400	241042626	990	990	990	990	248
418	20230906	120300	240797106	990	990	990	990	60
419	20230906	120200	240737706	989	993	993	989	8058
420	20230906	120100	232761801	994	994	994	994	0
421	20230906	120000	232761801	994	994	994	994	26
422	20230906	115900	232735957	991	992	992	990	29005
423	20230906	115800	204015302	992	992	992	992	0
424	20230906	115700	204015302	992	992	992	992	0
425	20230906	115600	204015302	992	992	992	992	3
426	20230906	115500	204012326	992	994	994	992	4362
427	20230906	115400	199680781	994	994	994	994	30
428	20230906	115300	199650961	994	994	994	994	0
429	20230906	115200	199650961	994	994	994	994	3000
430	20230906	115100	196668961	994	995	995	994	5400
431	20230906	115000	191299802	995	995	995	995	0
432	20230906	114900	191299802	995	995	995	995	5
433	20230906	114800	191294827	996	996	996	996	520
434	20230906	114700	190776907	994	994	994	994	0
435	20230906	114600	190776907	994	994	994	994	0
436	20230906	114500	190776907	994	994	994	994	0
437	20230906	114400	190776907	994	995	995	994	4414
438	20230906	114300	186386416	996	996	996	996	0
439	20230906	114200	186386416	996	996	996	996	171
440	20230906	114100	186216100	997	997	997	997	0
441	20230906	114000	186216100	997	997	997	997	0
442	20230906	113900	186216100	997	997	997	997	0
443	20230906	113800	186216100	997	997	997	997	200
444	20230906	113700	186016700	996	996	996	996	0
445	20230906	113600	186016700	996	997	997	996	24
446	20230906	113500	185992795	997	997	997	997	0
447	20230906	113400	185992795	997	997	997	997	5
448	20230906	113300	185987810	996	996	996	996	0
449	20230906	113200	185987810	996	996	996	996	0
450	20230906	113100	185987810	996	996	996	996	4
451	20230906	113000	185983826	996	996	996	996	0
452	20230906	112900	185983826	996	996	996	996	0
453	20230906	112800	185983826	996	996	996	996	0
454	20230906	112700	185983826	996	996	996	996	0
455	20230906	112600	185983826	996	996	996	996	8
456	20230906	112500	185975858	997	997	997	997	58
457	20230906	112400	185918032	996	997	997	996	31
458	20230906	112300	185887126	996	995	996	995	2456
459	20230906	112200	183442131	995	995	995	995	2000
460	20230906	112100	181452131	995	995	995	995	15
461	20230906	112000	181437206	995	995	995	995	1000
462	20230906	111900	180442206	994	994	994	994	0
463	20230906	111800	180442206	994	994	994	994	0
464	20230906	111700	180442206	994	994	994	994	0
465	20230906	111600	180442206	994	994	994	994	0
466	20230906	111500	180442206	994	994	994	994	0
467	20230906	111400	180442206	994	994	994	994	78
468	20230906	111300	180364674	995	995	995	995	0
469	20230906	111200	180364674	995	995	995	995	0
470	20230906	111100	180364674	995	995	995	995	50
471	20230906	111000	180314924	994	994	994	994	0
472	20230906	110900	180314924	994	994	994	994	0
473	20230906	110800	180314924	994	994	994	994	0
474	20230906	110700	180314924	994	995	995	994	264
475	20230906	110600	180052458	995	995	995	995	2167
476	20230906	110500	177896293	995	995	995	995	0
477	20230906	110400	177896293	995	995	995	995	0
478	20230906	110300	177896293	995	995	995	995	0
479	20230906	110200	177896293	995	995	995	995	0
480	20230906	110100	177896293	995	995	995	995	0
481	20230906	110000	177896293	995	995	995	995	28
482	20230906	105900	177868433	997	997	997	997	4
483	20230906	105800	177864445	996	998	998	996	755
484	20230906	105700	177112425	999	999	999	999	0
485	20230906	105600	177112425	999	999	999	999	0
486	20230906	105500	177112425	999	999	999	999	0
487	20230906	105400	177112425	999	999	999	999	0
488	20230906	105300	177112425	999	999	999	999	0
489	20230906	105200	177112425	999	999	999	999	0
490	20230906	105100	177112425	999	999	999	999	0
491	20230906	105000	177112425	999	999	999	999	0
492	20230906	104900	177112425	999	999	999	999	0
493	20230906	104800	177112425	999	999	999	999	0
494	20230906	104700	177112425	999	999	999	999	50
495	20230906	104600	177062475	999	996	999	996	37
496	20230906	104500	177025584	996	996	996	996	0
497	20230906	104400	177025584	996	996	996	996	2
498	20230906	104300	177023592	995	995	995	995	0
499	20230906	104200	177023592	995	995	995	995	0
500	20230906	104100	177023592	995	995	995	995	5000
501	20230906	104000	172048592	999	995	999	995	726
502	20230906	103900	171325374	995	995	998	995	7185
503	20230906	103800	164176296	999	999	999	999	184
504	20230906	103700	163992480	999	995	999	995	527
505	20230906	103600	163468007	996	997	997	996	10609
506	20230906	103500	152901143	999	998	999	997	13001
507	20230906	103400	139938297	1000	1000	1000	1000	0
508	20230906	103300	139938297	1000	1000	1000	1000	0
509	20230906	103200	139938297	1000	999	1000	998	973
510	20230906	103100	138967008	1001	1001	1001	1001	0
511	20230906	103000	138967008	1001	1001	1001	1001	0
512	20230906	102900	138967008	1001	1001	1001	1001	0
513	20230906	102800	138967008	1001	1001	1001	1001	50
514	20230906	102700	138916958	1001	1001	1001	1001	0
515	20230906	102600	138916958	1001	1001	1001	1001	0
516	20230906	102500	138916958	1001	1001	1001	1001	1256
517	20230906	102400	137659702	1001	998	1001	998	2945
518	20230906	102300	134720589	998	1000	1000	998	3100
519	20230906	102200	131625779	1000	1000	1000	1000	0
520	20230906	102100	131625779	1000	1000	1000	1000	56
521	20230906	102000	131569779	1001	1001	1001	1001	20
522	20230906	101900	131549759	1001	1001	1001	1001	5
523	20230906	101800	131544754	1001	1001	1001	1001	0
524	20230906	101700	131544754	1001	1001	1001	1001	0
525	20230906	101600	131544754	1001	1001	1001	1001	505
526	20230906	101500	131039249	1001	1001	1001	1001	0
527	20230906	101400	131039249	1001	1001	1001	1001	0
528	20230906	101300	131039249	1001	1001	1001	1001	0
529	20230906	101200	131039249	1001	1001	1001	1001	0
530	20230906	101100	131039249	1001	1000	1001	1000	890
531	20230906	101000	130149248	1000	1000	1000	1000	10
532	20230906	100900	130139248	1000	1000	1000	1000	0
533	20230906	100800	130139248	1000	1000	1000	1000	1154
534	20230906	100700	128985248	1000	1000	1000	1000	0
535	20230906	100600	128985248	1000	1000	1000	1000	0
536	20230906	100500	128985248	1000	1000	1000	1000	1
537	20230906	100400	128984248	999	999	999	999	2203
538	20230906	100300	126783451	1000	1000	1000	1000	5
539	20230906	100200	126778451	1000	998	1000	998	1116
540	20230906	100100	125664681	1000	1000	1000	998	408
541	20230906	100000	125256777	1001	1001	1001	1001	5
542	20230906	095900	125251772	1002	1002	1002	997	7
543	20230906	095800	125244763	1002	997	1002	997	3856
544	20230906	095700	121400324	997	997	997	995	10
545	20230906	095600	121390361	997	997	997	997	5
546	20230906	095500	121385376	997	997	997	997	0
547	20230906	095400	121385376	997	997	997	997	1
548	20230906	095300	121384379	997	997	997	997	1
549	20230906	095200	121383382	998	998	998	998	0
550	20230906	095100	121383382	998	998	998	998	4
551	20230906	095000	121379390	995	997	997	995	4785
552	20230906	094900	116610663	998	998	998	998	130
553	20230906	094800	116480923	1000	1000	1000	1000	200
554	20230906	094700	116280923	1000	1000	1000	1000	0
555	20230906	094600	116280923	1000	1000	1000	1000	2
556	20230906	094500	116278923	999	1001	1001	999	4990
557	20230906	094400	111290648	1003	1003	1003	1003	115
558	20230906	094300	111175303	1003	1003	1003	1003	0
559	20230906	094200	111175303	1003	1003	1003	1003	100
560	20230906	094100	111075003	1003	1003	1003	1003	200
561	20230906	094000	110874403	1004	1004	1004	1004	200
562	20230906	093900	110673603	1004	1004	1004	1004	150
563	20230906	093800	110523003	1004	1005	1011	1004	2600
564	20230906	093700	107910197	1013	1013	1013	1013	1
565	20230906	093600	107909184	1011	1008	1013	1006	1781
566	20230906	093500	106116842	1016	1016	1016	1016	0
567	20230906	093400	106116842	1016	1016	1016	1016	0
568	20230906	093300	106116842	1016	1010	1016	1009	4904
569	20230906	093200	101166198	1008	1008	1008	1008	0
570	20230906	093100	101166198	1008	1009	1009	1008	1432
571	20230906	093000	99721311	1018	1018	1018	1018	0
572	20230906	092900	99721311	1018	1018	1018	1018	0
573	20230906	092800	99721311	1018	1014	1018	1011	5264
574	20230906	092700	94393074	1019	1019	1019	1019	1
575	20230906	092600	94392055	1013	1021	1021	1013	2909
576	20230906	092500	91427254	1024	1026	1026	1024	757
577	20230906	092400	90651294	1028	1027	1028	1027	4
578	20230906	092300	90647185	1027	1031	1031	1027	2020
579	20230906	092200	88572637	1030	1030	1031	1030	378
580	20230906	092100	88183265	1030	1030	1030	1030	30
581	20230906	092000	88152365	1031	1018	1031	1018	15917
582	20230906	091900	71841716	1018	1018	1018	1018	105
583	20230906	091800	71734826	1017	1017	1017	1017	3970
584	20230906	091700	67697336	1017	1004	1017	1004	2437
585	20230906	091600	65234944	1010	1006	1010	1006	5039
586	20230906	091500	60157902	999	1000	1000	999	2000
587	20230906	091400	58159735	999	999	1001	999	5176
588	20230906	091300	52986384	995	998	1001	986	18529
589	20230906	091200	34533527	998	996	998	994	4389
590	20230906	091100	30164070	997	1001	1001	997	3911
591	20230906	091000	26256755	1000	1001	1001	998	5416
592	20230906	090900	20844730	1000	1003	1008	1000	8858
593	20230906	090800	11978263	1003	1004	1004	1003	1626
594	20230906	090700	10347349	1009	1009	1009	1009	1
595	20230906	090600	10346340	1008	1008	1008	1008	29
596	20230906	090500	10317108	1010	1010	1010	1010	0
597	20230906	090400	10317108	1010	1010	1011	1010	5529
598	20230906	090300	4732789	1010	1011	1011	1004	848
599	20230906	090200	3877106	1011	1014	1014	1011	1407
600	20230906	090100	2450793	1014	1014	1014	1014	0
601	20230906	090000	2450793	1014	1014	1021	1012	2417