KissMeData/038620/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	191400	141043903	858	858	858	858	3920
3	20230907	191300	141043903	858	858	858	858	0
4	20230907	191200	141043903	858	858	858	858	0
5	20230907	191100	141043903	858	858	858	858	0
6	20230907	191000	141043903	858	858	858	858	0
7	20230907	190900	141043903	858	858	858	858	0
8	20230907	190800	141043903	858	858	858	858	0
9	20230907	190700	141043903	858	858	858	858	0
10	20230907	190600	141043903	858	858	858	858	0
11	20230907	190500	141043903	858	858	858	858	0
12	20230907	190400	141043903	858	858	858	858	0
13	20230907	190300	141043903	858	858	858	858	0
14	20230907	190200	141043903	858	858	858	858	0
15	20230907	190100	141043903	858	858	858	858	0
16	20230907	190000	141043903	858	858	858	858	0
17	20230907	185900	141043903	858	858	858	858	0
18	20230907	185800	141043903	858	858	858	858	0
19	20230907	185700	141043903	858	858	858	858	0
20	20230907	185600	141043903	858	858	858	858	0
21	20230907	185500	141043903	858	858	858	858	0
22	20230907	185400	141043903	858	858	858	858	0
23	20230907	185300	141043903	858	858	858	858	0
24	20230907	185200	141043903	858	858	858	858	0
25	20230907	185100	141043903	858	858	858	858	0
26	20230907	185000	141043903	858	858	858	858	0
27	20230907	184900	141043903	858	858	858	858	0
28	20230907	184800	141043903	858	858	858	858	0
29	20230907	184700	141043903	858	858	858	858	0
30	20230907	184600	141043903	858	858	858	858	0
31	20230907	184500	141043903	858	858	858	858	0
32	20230907	184400	141043903	858	858	858	858	3920
33	20230907	184300	141043903	858	858	858	858	0
34	20230907	184200	141043903	858	858	858	858	0
35	20230907	184100	141043903	858	858	858	858	0
36	20230907	184000	141043903	858	858	858	858	0
37	20230907	183900	141043903	858	858	858	858	0
38	20230907	183800	141043903	858	858	858	858	0
39	20230907	183700	141043903	858	858	858	858	0
40	20230907	183600	141043903	858	858	858	858	0
41	20230907	183500	141043903	858	858	858	858	0
42	20230907	183400	141043903	858	858	858	858	0
43	20230907	183300	141043903	858	858	858	858	0
44	20230907	183200	141043903	858	858	858	858	0
45	20230907	183100	141043903	858	858	858	858	0
46	20230907	183000	141043903	858	858	858	858	0
47	20230907	182900	141043903	858	858	858	858	0
48	20230907	182800	141043903	858	858	858	858	0
49	20230907	182700	141043903	858	858	858	858	0
50	20230907	182600	141043903	858	858	858	858	0
51	20230907	182500	141043903	858	858	858	858	0
52	20230907	182400	141043903	858	858	858	858	0
53	20230907	182300	141043903	858	858	858	858	0
54	20230907	182200	141043903	858	858	858	858	0
55	20230907	182100	141043903	858	858	858	858	0
56	20230907	182000	141043903	858	858	858	858	0
57	20230907	181900	141043903	858	858	858	858	0
58	20230907	181800	141043903	858	858	858	858	0
59	20230907	181700	141043903	858	858	858	858	0
60	20230907	181600	141043903	858	858	858	858	0
61	20230907	181500	141043903	858	858	858	858	0
62	20230907	181400	141043903	858	858	858	858	3920
63	20230907	181300	141043903	858	858	858	858	0
64	20230907	181200	141043903	858	858	858	858	0
65	20230907	181100	141043903	858	858	858	858	0
66	20230907	181000	141043903	858	858	858	858	0
67	20230907	180900	141043903	858	858	858	858	0
68	20230907	180800	141043903	858	858	858	858	0
69	20230907	180700	141043903	858	858	858	858	0
70	20230907	180600	141043903	858	858	858	858	0
71	20230907	180500	141043903	858	858	858	858	0
72	20230907	180400	141043903	858	858	858	858	0
73	20230907	180300	141043903	858	858	858	858	0
74	20230907	180200	141043903	858	858	858	858	0
75	20230907	180100	141043903	858	858	858	858	0
76	20230907	180000	141043903	858	858	858	858	0
77	20230907	175900	141043903	858	858	858	858	0
78	20230907	175800	141043903	858	858	858	858	0
79	20230907	175700	141043903	858	858	858	858	0
80	20230907	175600	141043903	858	858	858	858	0
81	20230907	175500	141043903	858	858	858	858	0
82	20230907	175400	141043903	858	858	858	858	0
83	20230907	175300	141043903	858	858	858	858	0
84	20230907	175200	141043903	858	858	858	858	0
85	20230907	175100	141043903	858	858	858	858	0
86	20230907	175000	141043903	858	858	858	858	0
87	20230907	174900	141043903	858	858	858	858	0
88	20230907	174800	141043903	858	858	858	858	0
89	20230907	174700	141043903	858	858	858	858	0
90	20230907	174600	141043903	858	858	858	858	0
91	20230907	174500	141043903	858	858	858	858	0
92	20230907	174400	141043903	858	858	858	858	3920
93	20230907	174300	141043903	858	858	858	858	0
94	20230907	174200	141043903	858	858	858	858	0
95	20230907	174100	141043903	858	858	858	858	0
96	20230907	174000	141043903	858	858	858	858	0
97	20230907	173900	141043903	858	858	858	858	0
98	20230907	173800	141043903	858	858	858	858	0
99	20230907	173700	141043903	858	858	858	858	0
100	20230907	173600	141043903	858	858	858	858	0
101	20230907	173500	141043903	858	858	858	858	0
102	20230907	173400	141043903	858	858	858	858	0
103	20230907	173300	141043903	858	858	858	858	0
104	20230907	173200	141043903	858	858	858	858	0
105	20230907	173100	141043903	858	858	858	858	0
106	20230907	173000	141043903	858	858	858	858	0
107	20230907	172900	141043903	858	858	858	858	0
108	20230907	172800	141043903	858	858	858	858	0
109	20230907	172700	141043903	858	858	858	858	0
110	20230907	172600	141043903	858	858	858	858	0
111	20230907	172500	141043903	858	858	858	858	0
112	20230907	172400	141043903	858	858	858	858	0
113	20230907	172300	141043903	858	858	858	858	0
114	20230907	172200	141043903	858	858	858	858	0
115	20230907	172100	141043903	858	858	858	858	0
116	20230907	172000	141043903	858	858	858	858	0
117	20230907	171900	141043903	858	858	858	858	0
118	20230907	171800	141043903	858	858	858	858	0
119	20230907	171700	141043903	858	858	858	858	0
120	20230907	171600	141043903	858	858	858	858	0
121	20230907	171500	141043903	858	858	858	858	0
122	20230907	171400	141043903	858	858	858	858	3920
123	20230907	171300	141043903	858	858	858	858	0
124	20230907	171200	141043903	858	858	858	858	0
125	20230907	171100	141043903	858	858	858	858	0
126	20230907	171000	141043903	858	858	858	858	0
127	20230907	170900	141043903	858	858	858	858	0
128	20230907	170800	141043903	858	858	858	858	0
129	20230907	170700	141043903	858	858	858	858	0
130	20230907	170600	141043903	858	858	858	858	0
131	20230907	170500	141043903	858	858	858	858	0
132	20230907	170400	141043903	858	858	858	858	0
133	20230907	170300	141043903	858	858	858	858	0
134	20230907	170200	141043903	858	858	858	858	0
135	20230907	170100	141043903	858	858	858	858	0
136	20230907	170000	141043903	858	858	858	858	0
137	20230907	165900	141043903	858	858	858	858	0
138	20230907	165800	141043903	858	858	858	858	0
139	20230907	165700	141043903	858	858	858	858	0
140	20230907	165600	141043903	858	858	858	858	0
141	20230907	165500	141043903	858	858	858	858	0
142	20230907	165400	141043903	858	858	858	858	0
143	20230907	165300	141043903	858	858	858	858	0
144	20230907	165200	141043903	858	858	858	858	0
145	20230907	165100	141043903	858	858	858	858	0
146	20230907	165000	141043903	858	858	858	858	0
147	20230907	164900	141043903	858	858	858	858	0
148	20230907	164800	141043903	858	858	858	858	0
149	20230907	164700	141043903	858	858	858	858	0
150	20230907	164600	141043903	858	858	858	858	0
151	20230907	164500	141043903	858	858	858	858	0
152	20230907	164400	141043903	858	858	858	858	3920
153	20230907	164300	141043903	858	858	858	858	0
154	20230907	164200	141043903	858	858	858	858	0
155	20230907	164100	141043903	858	858	858	858	0
156	20230907	164000	141043903	858	858	858	858	0
157	20230907	163900	141043903	858	858	858	858	0
158	20230907	163800	141043903	858	858	858	858	0
159	20230907	163700	141043903	858	858	858	858	0
160	20230907	163600	141043903	858	858	858	858	0
161	20230907	163500	141043903	858	858	858	858	0
162	20230907	163400	141043903	858	858	858	858	0
163	20230907	163300	141043903	858	858	858	858	0
164	20230907	163200	141043903	858	858	858	858	0
165	20230907	163100	141043903	858	858	858	858	0
166	20230907	163000	141043903	858	858	858	858	0
167	20230907	162900	141043903	858	858	858	858	0
168	20230907	162800	141043903	858	858	858	858	0
169	20230907	162700	141043903	858	858	858	858	0
170	20230907	162600	141043903	858	858	858	858	0
171	20230907	162500	141043903	858	858	858	858	0
172	20230907	162400	141043903	858	858	858	858	0
173	20230907	162300	141043903	858	858	858	858	0
174	20230907	162200	141043903	858	858	858	858	0
175	20230907	162100	141043903	858	858	858	858	0
176	20230907	162000	141043903	858	858	858	858	0
177	20230907	161900	141043903	858	858	858	858	0
178	20230907	161800	141043903	858	858	858	858	0
179	20230907	161700	141043903	858	858	858	858	0
180	20230907	161600	141043903	858	858	858	858	0
181	20230907	161500	141043903	858	858	858	858	0
182	20230907	161400	141043903	858	858	858	858	3920
183	20230907	161300	141043903	858	858	858	858	0
184	20230907	161200	141043903	858	858	858	858	0
185	20230907	161100	141043903	858	858	858	858	0
186	20230907	161000	141043903	858	858	858	858	0
187	20230907	160900	141043903	858	858	858	858	0
188	20230907	160800	141043903	858	858	858	858	0
189	20230907	160700	141043903	858	858	858	858	0
190	20230907	160600	141043903	858	858	858	858	0
191	20230907	160500	141043903	858	858	858	858	0
192	20230907	160400	141043903	858	858	858	858	0
193	20230907	160300	141043903	858	858	858	858	0
194	20230907	160200	141043903	858	858	858	858	0
195	20230907	160100	141043903	858	858	858	858	0
196	20230907	160000	141043903	858	858	858	858	0
197	20230907	155900	141043903	858	858	858	858	0
198	20230907	155800	141043903	858	858	858	858	0
199	20230907	155700	141043903	858	858	858	858	0
200	20230907	155600	141043903	858	858	858	858	0
201	20230907	155500	141043903	858	858	858	858	0
202	20230907	155400	141043903	858	858	858	858	0
203	20230907	155300	141043903	858	858	858	858	0
204	20230907	155200	141043903	858	858	858	858	0
205	20230907	155100	141043903	858	858	858	858	0
206	20230907	155000	141043903	858	858	858	858	0
207	20230907	154900	141043903	858	858	858	858	0
208	20230907	154800	141043903	858	858	858	858	0
209	20230907	154700	141043903	858	858	858	858	0
210	20230907	154600	141043903	858	858	858	858	0
211	20230907	154500	141043903	858	858	858	858	0
212	20230907	154400	141043903	858	858	858	858	3920
213	20230907	154300	141043903	858	858	858	858	0
214	20230907	154200	141043903	858	858	858	858	0
215	20230907	154100	141043903	858	858	858	858	0
216	20230907	154000	141043903	858	858	858	858	0
217	20230907	153900	141043903	858	858	858	858	0
218	20230907	153800	141043903	858	858	858	858	0
219	20230907	153700	141043903	858	858	858	858	0
220	20230907	153600	141043903	858	858	858	858	0
221	20230907	153500	141043903	858	858	858	858	0
222	20230907	153400	141043903	858	858	858	858	0
223	20230907	153300	141043903	858	858	858	858	0
224	20230907	153200	141043903	858	858	858	858	0
225	20230907	153100	141043903	858	858	858	858	0
226	20230907	153000	141043903	858	858	858	858	3920
227	20230907	152900	137680543	867	867	867	867	0
228	20230907	152800	137680543	867	867	867	867	0
229	20230907	152700	137680543	867	867	867	867	0
230	20230907	152600	137680543	867	867	867	867	0
231	20230907	152500	137680543	867	867	867	867	0
232	20230907	152400	137680543	867	867	867	867	0
233	20230907	152300	137680543	867	867	867	867	0
234	20230907	152200	137680543	867	867	867	867	0
235	20230907	152100	137680543	867	867	867	867	0
236	20230907	152000	137680543	867	867	867	867	0
237	20230907	151900	137680543	867	867	867	867	0
238	20230907	151800	137680543	867	867	867	867	0
239	20230907	151700	137680543	867	867	867	867	23
240	20230907	151600	137660602	868	868	868	868	28
241	20230907	151500	137636298	868	868	868	868	1
242	20230907	151400	137635430	860	861	861	860	3358
243	20230907	151300	134747448	860	861	861	860	2215
244	20230907	151200	132840606	869	869	869	869	0
245	20230907	151100	132840606	869	869	869	869	23
246	20230907	151000	132820619	869	869	869	869	1
247	20230907	150900	132819750	866	866	866	866	50
248	20230907	150800	132776450	866	866	866	866	2373
249	20230907	150700	130721432	866	866	866	866	0
250	20230907	150600	130721432	866	861	866	860	745
251	20230907	150500	130080190	861	861	861	861	23
252	20230907	150400	130060387	861	861	861	861	0
253	20230907	150300	130060387	861	861	861	861	2303
254	20230907	150200	128077504	861	861	861	861	0
255	20230907	150100	128077504	861	861	861	861	0
256	20230907	150000	128077504	861	861	861	861	0
257	20230907	145900	128077504	861	861	861	861	0
258	20230907	145800	128077504	861	861	861	861	0
259	20230907	145700	128077504	861	864	864	861	5090
260	20230907	145600	123685688	865	865	865	865	23
261	20230907	145500	123665793	865	865	865	865	578
262	20230907	145400	123165823	867	867	867	867	0
263	20230907	145300	123165823	867	867	867	867	50
264	20230907	145200	123122473	867	867	867	867	0
265	20230907	145100	123122473	867	867	867	867	1
266	20230907	145000	123121606	864	864	864	864	0
267	20230907	144900	123121606	864	864	864	864	0
268	20230907	144800	123121606	864	865	865	864	1733
269	20230907	144700	121623430	866	867	867	866	1038
270	20230907	144600	120724499	868	868	868	868	1
271	20230907	144500	120723631	868	868	868	868	0
272	20230907	144400	120723631	868	868	868	868	23
273	20230907	144300	120703667	868	868	868	868	0
274	20230907	144200	120703667	868	868	868	868	0
275	20230907	144100	120703667	868	866	868	866	39
276	20230907	144000	120669857	867	867	867	867	0
277	20230907	143900	120669857	867	867	867	867	0
278	20230907	143800	120669857	867	867	867	867	23
279	20230907	143700	120649916	867	867	867	867	0
280	20230907	143600	120649916	867	867	867	867	0
281	20230907	143500	120649916	867	867	867	867	23
282	20230907	143400	120629975	867	867	867	867	0
283	20230907	143300	120629975	867	867	867	867	1
284	20230907	143200	120629108	867	867	867	867	1
285	20230907	143100	120628241	865	865	865	865	0
286	20230907	143000	120628241	865	865	865	865	0
287	20230907	142900	120628241	865	866	866	865	1559
288	20230907	142800	119279683	866	866	866	866	0
289	20230907	142700	119279683	866	866	866	866	0
290	20230907	142600	119279683	866	866	866	866	2268
291	20230907	142500	117315595	866	866	866	866	0
292	20230907	142400	117315595	866	866	866	866	0
293	20230907	142300	117315595	866	866	866	866	0
294	20230907	142200	117315595	866	866	866	866	0
295	20230907	142100	117315595	866	866	867	866	6863
296	20230907	142000	111372184	867	868	868	867	197
297	20230907	141900	111201345	867	867	867	867	0
298	20230907	141800	111201345	867	867	867	867	0
299	20230907	141700	111201345	867	867	867	867	19
300	20230907	141600	111184872	867	867	867	867	1
301	20230907	141500	111184005	865	865	865	865	0
302	20230907	141400	111184005	865	865	865	865	0
303	20230907	141300	111184005	865	865	865	865	0
304	20230907	141200	111184005	865	865	865	865	0
305	20230907	141100	111184005	865	865	865	865	0
306	20230907	141000	111184005	865	865	865	865	0
307	20230907	140900	111184005	865	865	865	865	0
308	20230907	140800	111184005	865	865	865	865	500
309	20230907	140700	110751505	865	865	865	865	0
310	20230907	140600	110751505	865	865	865	865	0
311	20230907	140500	110751505	865	865	865	865	0
312	20230907	140400	110751505	865	865	865	865	123
313	20230907	140300	110645110	865	866	866	865	1618
314	20230907	140200	109244036	866	866	866	866	0
315	20230907	140100	109244036	866	866	866	866	200
316	20230907	140000	109070836	866	866	866	866	0
317	20230907	135900	109070836	866	866	866	866	0
318	20230907	135800	109070836	866	866	866	866	20
319	20230907	135700	109053516	866	866	866	866	981
320	20230907	135600	108203970	869	868	869	868	24
321	20230907	135500	108183133	869	869	869	869	0
322	20230907	135400	108183133	869	868	869	868	1938
323	20230907	135300	106500224	868	868	868	868	1
324	20230907	135200	106499356	866	866	866	866	1000
325	20230907	135100	105633356	866	866	866	866	0
326	20230907	135000	105633356	866	866	866	866	1000
327	20230907	134900	104767356	866	866	866	866	300
328	20230907	134800	104507556	868	868	868	868	1
329	20230907	134700	104506688	866	866	866	866	0
330	20230907	134600	104506688	866	868	868	866	1057
331	20230907	134500	103590276	867	867	867	867	96
332	20230907	134400	103507044	866	866	866	866	0
333	20230907	134300	103507044	866	866	866	866	2
334	20230907	134200	103505312	866	866	866	866	2
335	20230907	134100	103503580	866	866	867	866	71
336	20230907	134000	103442044	866	866	866	866	0
337	20230907	133900	103442044	866	866	866	866	0
338	20230907	133800	103442044	866	866	866	866	0
339	20230907	133700	103442044	866	866	866	866	0
340	20230907	133600	103442044	866	866	866	866	19
341	20230907	133500	103425590	866	866	866	866	0
342	20230907	133400	103425590	866	866	866	866	0
343	20230907	133300	103425590	866	866	866	866	17
344	20230907	133200	103410868	866	866	866	866	2
345	20230907	133100	103409136	865	865	865	865	19
346	20230907	133000	103392701	866	866	866	866	0
347	20230907	132900	103392701	866	866	866	866	1
348	20230907	132800	103391835	865	865	865	865	0
349	20230907	132700	103391835	865	865	865	865	0
350	20230907	132600	103391835	865	865	865	865	0
351	20230907	132500	103391835	865	865	865	865	1
352	20230907	132400	103390970	865	865	865	865	21
353	20230907	132300	103372805	866	866	866	866	24
354	20230907	132200	103352021	866	866	866	866	563
355	20230907	132100	102864463	866	866	866	866	0
356	20230907	132000	102864463	866	866	866	866	0
357	20230907	131900	102864463	866	866	866	866	0
358	20230907	131800	102864463	866	866	866	866	0
359	20230907	131700	102864463	866	866	866	866	0
360	20230907	131600	102864463	866	867	867	866	2154
361	20230907	131500	100998945	868	868	868	868	0
362	20230907	131400	100998945	868	868	868	868	24
363	20230907	131300	100978113	868	868	868	868	0
364	20230907	131200	100978113	868	867	868	867	11
365	20230907	131100	100968566	867	868	868	867	31
366	20230907	131000	100941659	868	868	868	868	0
367	20230907	130900	100941659	868	868	868	868	0
368	20230907	130800	100941659	868	868	868	868	24
369	20230907	130700	100920827	868	868	868	868	0
370	20230907	130600	100920827	868	868	868	868	0
371	20230907	130500	100920827	868	868	868	868	24
372	20230907	130400	100899995	868	868	868	868	20
373	20230907	130300	100882635	867	867	867	867	0
374	20230907	130200	100882635	867	867	867	867	0
375	20230907	130100	100882635	867	867	867	867	0
376	20230907	130000	100882635	867	867	867	867	0
377	20230907	125900	100882635	867	867	867	867	0
378	20230907	125800	100882635	867	867	867	867	0
379	20230907	125700	100882635	867	867	867	867	0
380	20230907	125600	100882635	867	867	867	867	19
381	20230907	125500	100866162	867	867	867	867	0
382	20230907	125400	100866162	867	867	867	867	0
383	20230907	125300	100866162	867	867	867	867	0
384	20230907	125200	100866162	867	867	867	867	1
385	20230907	125100	100865295	867	867	867	867	316
386	20230907	125000	100591323	868	868	868	868	24
387	20230907	124900	100570491	868	868	868	868	1
388	20230907	124800	100569623	867	867	867	867	0
389	20230907	124700	100569623	867	867	867	867	0
390	20230907	124600	100569623	867	867	867	867	29
391	20230907	124500	100544480	867	866	867	866	87
392	20230907	124400	100469137	866	866	866	866	24
393	20230907	124300	100448353	866	866	866	866	0
394	20230907	124200	100448353	866	866	866	866	2
395	20230907	124100	100446621	866	866	866	866	25
396	20230907	124000	100424971	866	866	866	866	1
397	20230907	123900	100424105	866	866	866	866	0
398	20230907	123800	100424105	866	866	866	866	24
399	20230907	123700	100403321	866	865	866	865	209
400	20230907	123600	100222436	865	865	865	865	119
401	20230907	123500	100119501	865	865	865	865	0
402	20230907	123400	100119501	865	865	865	865	0
403	20230907	123300	100119501	865	865	865	865	0
404	20230907	123200	100119501	865	865	865	865	0
405	20230907	123100	100119501	865	865	865	865	19
406	20230907	123000	100103066	865	865	865	865	0
407	20230907	122900	100103066	865	865	865	865	59
408	20230907	122800	100052031	865	865	865	865	0
409	20230907	122700	100052031	865	865	865	865	0
410	20230907	122600	100052031	865	865	865	865	0
411	20230907	122500	100052031	865	865	865	865	0
412	20230907	122400	100052031	865	865	865	865	0
413	20230907	122300	100052031	865	865	865	865	0
414	20230907	122200	100052031	865	865	865	865	0
415	20230907	122100	100052031	865	865	865	865	0
416	20230907	122000	100052031	865	865	865	865	0
417	20230907	121900	100052031	865	865	865	865	0
418	20230907	121800	100052031	865	865	865	865	0
419	20230907	121700	100052031	865	865	865	865	4
420	20230907	121600	100048571	865	865	865	865	0
421	20230907	121500	100048571	865	865	865	865	0
422	20230907	121400	100048571	865	865	865	865	25
423	20230907	121300	100026946	865	865	865	865	1
424	20230907	121200	100026081	864	864	864	864	0
425	20230907	121100	100026081	864	864	864	864	22
426	20230907	121000	100007073	864	864	864	864	44
427	20230907	120900	99969057	865	865	865	865	0
428	20230907	120800	99969057	865	865	865	865	1224
429	20230907	120700	98910297	865	865	865	865	5
430	20230907	120600	98905972	865	865	865	865	0
431	20230907	120500	98905972	865	865	865	865	1029
432	20230907	120400	98015887	865	865	865	865	0
433	20230907	120300	98015887	865	865	865	865	0
434	20230907	120200	98015887	865	865	865	865	24
435	20230907	120100	97995127	865	864	865	864	36
436	20230907	120000	97964007	864	864	864	864	0
437	20230907	115900	97964007	864	864	864	864	13
438	20230907	115800	97952775	863	863	863	863	969
439	20230907	115700	97116528	864	864	864	864	0
440	20230907	115600	97116528	864	864	864	864	24
441	20230907	115500	97095792	864	864	864	864	1
442	20230907	115400	97094928	865	865	865	865	0
443	20230907	115300	97094928	865	865	865	865	7
444	20230907	115200	97088873	863	864	864	863	1751
445	20230907	115100	95577479	864	864	864	864	25
446	20230907	115000	95555879	864	864	864	864	0
447	20230907	114900	95555879	864	864	864	864	31
448	20230907	114800	95529095	864	864	864	864	3
449	20230907	114700	95526503	864	864	864	864	57
450	20230907	114600	95477255	864	864	864	864	19
451	20230907	114500	95460839	865	865	865	865	100
452	20230907	114400	95374339	864	864	864	864	1212
453	20230907	114300	94327171	864	864	864	864	2807
454	20230907	114200	91901923	864	864	864	864	0
455	20230907	114100	91901923	864	865	865	864	2013
456	20230907	114000	90162323	865	865	865	865	77
457	20230907	113900	90095718	866	866	866	866	0
458	20230907	113800	90095718	866	866	866	866	324
459	20230907	113700	89815134	866	866	866	866	0
460	20230907	113600	89815134	866	866	866	866	0
461	20230907	113500	89815134	866	866	866	866	3524
462	20230907	113400	86763350	866	866	866	866	0
463	20230907	113300	86763350	866	866	866	866	2
464	20230907	113200	86761618	866	866	866	866	24
465	20230907	113100	86740834	866	866	866	866	2
466	20230907	113000	86739102	866	866	866	866	360
467	20230907	112900	86427342	866	866	866	866	0
468	20230907	112800	86427342	866	866	866	866	1000
469	20230907	112700	85561342	866	866	866	866	0
470	20230907	112600	85561342	866	866	866	866	0
471	20230907	112500	85561342	866	866	866	866	0
472	20230907	112400	85561342	866	866	866	866	1275
473	20230907	112300	84457192	865	865	865	865	100
474	20230907	112200	84370692	865	865	865	865	1215
475	20230907	112100	83319717	865	865	865	865	0
476	20230907	112000	83319717	865	865	865	865	0
477	20230907	111900	83319717	865	865	865	865	20
478	20230907	111800	83302417	866	866	866	866	5
479	20230907	111700	83298087	865	865	865	865	0
480	20230907	111600	83298087	865	865	865	865	0
481	20230907	111500	83298087	865	865	865	865	0
482	20230907	111400	83298087	865	865	865	865	0
483	20230907	111300	83298087	865	865	865	865	0
484	20230907	111200	83298087	865	865	865	865	1
485	20230907	111100	83297222	865	865	865	865	24
486	20230907	111000	83276462	865	865	865	865	4
487	20230907	110900	83273002	865	865	865	865	83
488	20230907	110800	83201207	866	866	866	866	24
489	20230907	110700	83180423	866	866	866	866	0
490	20230907	110600	83180423	866	866	866	866	0
491	20230907	110500	83180423	866	866	866	866	1
492	20230907	110400	83179557	865	865	865	865	0
493	20230907	110300	83179557	865	865	865	865	1
494	20230907	110200	83178692	865	865	865	865	15
495	20230907	110100	83165717	865	865	865	865	18
496	20230907	110000	83150147	866	865	866	865	398
497	20230907	105900	82805482	865	866	866	865	103
498	20230907	105800	82716287	865	865	865	865	0
499	20230907	105700	82716287	865	864	865	864	2
500	20230907	105600	82714558	864	864	864	864	20
501	20230907	105500	82697278	864	864	864	864	20
502	20230907	105400	82679998	864	864	864	864	0
503	20230907	105300	82679998	864	864	864	864	24
504	20230907	105200	82659262	864	864	864	864	308
505	20230907	105100	82393150	866	864	866	864	134
506	20230907	105000	82277214	864	865	865	864	123
507	20230907	104900	82170824	864	864	864	864	1
508	20230907	104800	82169960	865	864	865	864	14
509	20230907	104700	82157856	863	863	863	863	17
510	20230907	104600	82143185	863	862	863	862	157
511	20230907	104500	82007751	858	858	858	858	0
512	20230907	104400	82007751	858	861	861	858	300
513	20230907	104300	81750057	860	860	860	860	0
514	20230907	104200	81750057	860	863	863	857	2250
515	20230907	104100	79814867	862	864	864	862	3400
516	20230907	104000	76879555	864	864	864	864	0
517	20230907	103900	76879555	864	864	864	864	0
518	20230907	103800	76879555	864	864	864	864	0
519	20230907	103700	76879555	864	864	864	864	0
520	20230907	103600	76879555	864	865	865	864	9900
521	20230907	103500	68325570	865	865	865	865	0
522	20230907	103400	68325570	865	865	865	865	549
523	20230907	103300	67850685	864	864	864	864	0
524	20230907	103200	67850685	864	866	866	864	2656
525	20230907	103100	65552734	866	866	866	866	0
526	20230907	103000	65552734	866	866	866	866	282
527	20230907	102900	65308522	867	867	867	867	24
528	20230907	102800	65287714	867	867	867	867	406
529	20230907	102700	64935712	867	867	867	867	0
530	20230907	102600	64935712	867	868	868	867	43
531	20230907	102500	64898407	868	868	868	868	0
532	20230907	102400	64898407	868	868	868	868	400
533	20230907	102300	64551207	867	868	868	867	47
534	20230907	102200	64510431	868	868	868	868	1
535	20230907	102100	64509563	868	870	870	868	12
536	20230907	102000	64499143	870	868	870	867	111
537	20230907	101900	64402873	868	868	868	868	0
538	20230907	101800	64402873	868	869	869	868	443
539	20230907	101700	64018341	870	869	870	869	18
540	20230907	101600	64002698	869	869	869	869	3
541	20230907	101500	64000091	868	868	868	868	300
542	20230907	101400	63739691	868	868	868	868	500
543	20230907	101300	63305691	868	871	871	868	2561
544	20230907	101200	61079740	871	871	871	871	201
545	20230907	101100	60904669	872	872	872	872	24
546	20230907	101000	60883741	872	873	873	872	1546
547	20230907	100900	59535529	873	873	873	873	0
548	20230907	100800	59535529	873	873	873	873	24
549	20230907	100700	59514577	873	873	873	873	0
550	20230907	100600	59514577	873	873	873	873	234
551	20230907	100500	59310295	875	875	875	875	24
552	20230907	100400	59289295	875	875	875	875	0
553	20230907	100300	59289295	875	875	875	875	2
554	20230907	100200	59287545	875	875	875	875	24
555	20230907	100100	59266545	875	873	875	863	32331
556	20230907	100000	31196176	875	875	875	875	0
557	20230907	095900	31196176	875	876	876	874	842
558	20230907	095800	30460019	876	876	876	876	0
559	20230907	095700	30460019	876	876	876	876	0
560	20230907	095600	30460019	876	876	876	876	500
561	20230907	095500	30022019	874	874	874	874	77
562	20230907	095400	29954721	874	873	874	873	411
563	20230907	095300	29595526	873	874	874	873	4246
564	20230907	095200	25888644	874	874	874	874	1
565	20230907	095100	25887770	873	873	873	873	0
566	20230907	095000	25887770	873	874	874	873	154
567	20230907	094900	25753290	874	875	875	874	6040
568	20230907	094800	20473375	876	876	876	876	409
569	20230907	094700	20115091	877	877	877	876	659
570	20230907	094600	19537758	877	877	877	877	304
571	20230907	094500	19271150	877	877	877	877	8
572	20230907	094400	19264134	877	876	877	876	47
573	20230907	094300	19222961	874	876	876	874	4460
574	20230907	094200	15319707	877	877	877	877	130
575	20230907	094100	15205697	877	877	877	877	24
576	20230907	094000	15184649	877	877	877	877	0
577	20230907	093900	15184649	877	876	877	876	2001
578	20230907	093800	13431772	877	877	877	877	677
579	20230907	093700	12838043	877	877	877	877	1
580	20230907	093600	12837166	877	877	877	877	0
581	20230907	093500	12837166	877	877	877	877	1591
582	20230907	093400	11441859	876	877	877	876	2095
583	20230907	093300	9606636	877	877	877	877	0
584	20230907	093200	9606636	877	877	877	877	524
585	20230907	093100	9147088	877	877	877	877	2
586	20230907	093000	9145334	877	877	877	877	0
587	20230907	092900	9145334	877	877	877	877	1
588	20230907	092800	9144457	876	876	876	876	309
589	20230907	092700	8873773	876	876	876	876	691
590	20230907	092600	8268457	877	877	877	877	124
591	20230907	092500	8159709	877	877	877	877	0
592	20230907	092400	8159709	877	877	877	877	0
593	20230907	092300	8159709	877	877	877	877	524
594	20230907	092200	7700161	877	876	877	876	122
595	20230907	092100	7593287	877	877	877	877	0
596	20230907	092000	7593287	877	877	877	877	24
597	20230907	091900	7572239	877	877	877	877	0
598	20230907	091800	7572239	877	877	877	877	0
599	20230907	091700	7572239	877	877	877	877	24
600	20230907	091600	7551191	877	877	877	877	0
601	20230907	091500	7551191	877	877	877	877	0
602	20230907	091400	7551191	877	877	877	877	57
603	20230907	091300	7501202	874	874	874	874	0
604	20230907	091200	7501202	874	874	874	874	0
605	20230907	091100	7501202	874	874	874	874	985
606	20230907	091000	6640312	874	875	875	874	2330
607	20230907	090900	4603761	874	874	874	874	17
608	20230907	090800	4588903	873	874	874	873	3209
609	20230907	090700	1786366	874	875	875	874	350
610	20230907	090600	1480376	877	877	877	877	0
611	20230907	090500	1480376	877	877	877	877	342
612	20230907	090400	1180442	877	877	877	877	0
613	20230907	090300	1180442	877	877	877	877	0
614	20230907	090200	1180442	877	877	877	877	24
615	20230907	090100	1159394	877	877	877	877	0
616	20230907	090000	1159394	877	877	877	877	1322