KissMeData/008290/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	184600	164188133	922	922	922	922	3304
3	20230911	184500	164188133	922	922	922	922	0
4	20230911	184400	164188133	922	922	922	922	0
5	20230911	184300	164188133	922	922	922	922	0
6	20230911	184200	164188133	922	922	922	922	0
7	20230911	184100	164188133	922	922	922	922	0
8	20230911	184000	164188133	922	922	922	922	0
9	20230911	183900	164188133	922	922	922	922	0
10	20230911	183800	164188133	922	922	922	922	0
11	20230911	183700	164188133	922	922	922	922	0
12	20230911	183600	164188133	922	922	922	922	0
13	20230911	183500	164188133	922	922	922	922	0
14	20230911	183400	164188133	922	922	922	922	0
15	20230911	183300	164188133	922	922	922	922	0
16	20230911	183200	164188133	922	922	922	922	0
17	20230911	183100	164188133	922	922	922	922	0
18	20230911	183000	164188133	922	922	922	922	0
19	20230911	182900	164188133	922	922	922	922	0
20	20230911	182800	164188133	922	922	922	922	0
21	20230911	182700	164188133	922	922	922	922	0
22	20230911	182600	164188133	922	922	922	922	0
23	20230911	182500	164188133	922	922	922	922	0
24	20230911	182400	164188133	922	922	922	922	0
25	20230911	182300	164188133	922	922	922	922	0
26	20230911	182200	164188133	922	922	922	922	0
27	20230911	182100	164188133	922	922	922	922	0
28	20230911	182000	164188133	922	922	922	922	0
29	20230911	181900	164188133	922	922	922	922	0
30	20230911	181800	164188133	922	922	922	922	0
31	20230911	181700	164188133	922	922	922	922	0
32	20230911	181600	164188133	922	922	922	922	3304
33	20230911	181500	164188133	922	922	922	922	0
34	20230911	181400	164188133	922	922	922	922	0
35	20230911	181300	164188133	922	922	922	922	0
36	20230911	181200	164188133	922	922	922	922	0
37	20230911	181100	164188133	922	922	922	922	0
38	20230911	181000	164188133	922	922	922	922	0
39	20230911	180900	164188133	922	922	922	922	0
40	20230911	180800	164188133	922	922	922	922	0
41	20230911	180700	164188133	922	922	922	922	0
42	20230911	180600	164188133	922	922	922	922	0
43	20230911	180500	164188133	922	922	922	922	0
44	20230911	180400	164188133	922	922	922	922	0
45	20230911	180300	164188133	922	922	922	922	0
46	20230911	180200	164188133	922	922	922	922	0
47	20230911	180100	164188133	922	922	922	922	0
48	20230911	180000	164188133	922	922	922	922	0
49	20230911	175900	164188133	922	922	922	922	0
50	20230911	175800	164188133	922	922	922	922	0
51	20230911	175700	164188133	922	922	922	922	0
52	20230911	175600	164188133	922	922	922	922	0
53	20230911	175500	164188133	922	922	922	922	0
54	20230911	175400	164188133	922	922	922	922	0
55	20230911	175300	164188133	922	922	922	922	0
56	20230911	175200	164188133	922	922	922	922	0
57	20230911	175100	164188133	922	922	922	922	0
58	20230911	175000	164188133	922	922	922	922	0
59	20230911	174900	164188133	922	922	922	922	0
60	20230911	174800	164188133	922	922	922	922	0
61	20230911	174700	164188133	922	922	922	922	0
62	20230911	174600	164188133	922	922	922	922	3304
63	20230911	174500	164188133	922	922	922	922	0
64	20230911	174400	164188133	922	922	922	922	0
65	20230911	174300	164188133	922	922	922	922	0
66	20230911	174200	164188133	922	922	922	922	0
67	20230911	174100	164188133	922	922	922	922	0
68	20230911	174000	164188133	922	922	922	922	0
69	20230911	173900	164188133	922	922	922	922	0
70	20230911	173800	164188133	922	922	922	922	0
71	20230911	173700	164188133	922	922	922	922	0
72	20230911	173600	164188133	922	922	922	922	0
73	20230911	173500	164188133	922	922	922	922	0
74	20230911	173400	164188133	922	922	922	922	0
75	20230911	173300	164188133	922	922	922	922	0
76	20230911	173200	164188133	922	922	922	922	0
77	20230911	173100	164188133	922	922	922	922	0
78	20230911	173000	164188133	922	922	922	922	0
79	20230911	172900	164188133	922	922	922	922	0
80	20230911	172800	164188133	922	922	922	922	0
81	20230911	172700	164188133	922	922	922	922	0
82	20230911	172600	164188133	922	922	922	922	0
83	20230911	172500	164188133	922	922	922	922	0
84	20230911	172400	164188133	922	922	922	922	0
85	20230911	172300	164188133	922	922	922	922	0
86	20230911	172200	164188133	922	922	922	922	0
87	20230911	172100	164188133	922	922	922	922	0
88	20230911	172000	164188133	922	922	922	922	0
89	20230911	171900	164188133	922	922	922	922	0
90	20230911	171800	164188133	922	922	922	922	0
91	20230911	171700	164188133	922	922	922	922	0
92	20230911	171600	164188133	922	922	922	922	3304
93	20230911	171500	164188133	922	922	922	922	0
94	20230911	171400	164188133	922	922	922	922	0
95	20230911	171300	164188133	922	922	922	922	0
96	20230911	171200	164188133	922	922	922	922	0
97	20230911	171100	164188133	922	922	922	922	0
98	20230911	171000	164188133	922	922	922	922	0
99	20230911	170900	164188133	922	922	922	922	0
100	20230911	170800	164188133	922	922	922	922	0
101	20230911	170700	164188133	922	922	922	922	0
102	20230911	170600	164188133	922	922	922	922	0
103	20230911	170500	164188133	922	922	922	922	0
104	20230911	170400	164188133	922	922	922	922	0
105	20230911	170300	164188133	922	922	922	922	0
106	20230911	170200	164188133	922	922	922	922	0
107	20230911	170100	164188133	922	922	922	922	0
108	20230911	170000	164188133	922	922	922	922	0
109	20230911	165900	164188133	922	922	922	922	0
110	20230911	165800	164188133	922	922	922	922	0
111	20230911	165700	164188133	922	922	922	922	0
112	20230911	165600	164188133	922	922	922	922	0
113	20230911	165500	164188133	922	922	922	922	0
114	20230911	165400	164188133	922	922	922	922	0
115	20230911	165300	164188133	922	922	922	922	0
116	20230911	165200	164188133	922	922	922	922	0
117	20230911	165100	164188133	922	922	922	922	0
118	20230911	165000	164188133	922	922	922	922	0
119	20230911	164900	164188133	922	922	922	922	0
120	20230911	164800	164188133	922	922	922	922	0
121	20230911	164700	164188133	922	922	922	922	0
122	20230911	164600	164188133	922	922	922	922	3304
123	20230911	164500	164188133	922	922	922	922	0
124	20230911	164400	164188133	922	922	922	922	0
125	20230911	164300	164188133	922	922	922	922	0
126	20230911	164200	164188133	922	922	922	922	0
127	20230911	164100	164188133	922	922	922	922	0
128	20230911	164000	164188133	922	922	922	922	0
129	20230911	163900	164188133	922	922	922	922	0
130	20230911	163800	164188133	922	922	922	922	0
131	20230911	163700	164188133	922	922	922	922	0
132	20230911	163600	164188133	922	922	922	922	0
133	20230911	163500	164188133	922	922	922	922	0
134	20230911	163400	164188133	922	922	922	922	0
135	20230911	163300	164188133	922	922	922	922	0
136	20230911	163200	164188133	922	922	922	922	0
137	20230911	163100	164188133	922	922	922	922	0
138	20230911	163000	164188133	922	922	922	922	0
139	20230911	162900	164188133	922	922	922	922	0
140	20230911	162800	164188133	922	922	922	922	0
141	20230911	162700	164188133	922	922	922	922	0
142	20230911	162600	164188133	922	922	922	922	0
143	20230911	162500	164188133	922	922	922	922	0
144	20230911	162400	164188133	922	922	922	922	0
145	20230911	162300	164188133	922	922	922	922	0
146	20230911	162200	164188133	922	922	922	922	0
147	20230911	162100	164188133	922	922	922	922	0
148	20230911	162000	164188133	922	922	922	922	0
149	20230911	161900	164188133	922	922	922	922	0
150	20230911	161800	164188133	922	922	922	922	0
151	20230911	161700	164188133	922	922	922	922	0
152	20230911	161600	164188133	922	922	922	922	3304
153	20230911	161500	164188133	922	922	922	922	0
154	20230911	161400	164188133	922	922	922	922	0
155	20230911	161300	164188133	922	922	922	922	0
156	20230911	161200	164188133	922	922	922	922	0
157	20230911	161100	164188133	922	922	922	922	0
158	20230911	161000	164188133	922	922	922	922	0
159	20230911	160900	164188133	922	922	922	922	0
160	20230911	160800	164188133	922	922	922	922	0
161	20230911	160700	164188133	922	922	922	922	0
162	20230911	160600	164188133	922	922	922	922	0
163	20230911	160500	164188133	922	922	922	922	0
164	20230911	160400	164188133	922	922	922	922	0
165	20230911	160300	164188133	922	922	922	922	0
166	20230911	160200	164188133	922	922	922	922	0
167	20230911	160100	164188133	922	922	922	922	0
168	20230911	160000	164188133	922	922	922	922	0
169	20230911	155900	164188133	922	922	922	922	0
170	20230911	155800	164188133	922	922	922	922	0
171	20230911	155700	164188133	922	922	922	922	0
172	20230911	155600	164188133	922	922	922	922	0
173	20230911	155500	164188133	922	922	922	922	0
174	20230911	155400	164188133	922	922	922	922	0
175	20230911	155300	164188133	922	922	922	922	0
176	20230911	155200	164188133	922	922	922	922	0
177	20230911	155100	164188133	922	922	922	922	0
178	20230911	155000	164188133	922	922	922	922	0
179	20230911	154900	164188133	922	922	922	922	0
180	20230911	154800	164188133	922	922	922	922	0
181	20230911	154700	164188133	922	922	922	922	0
182	20230911	154600	164188133	922	922	922	922	3304
183	20230911	154500	164188133	922	922	922	922	0
184	20230911	154400	164188133	922	922	922	922	0
185	20230911	154300	164188133	922	922	922	922	0
186	20230911	154200	164188133	922	922	922	922	0
187	20230911	154100	164188133	922	922	922	922	0
188	20230911	154000	164188133	922	922	922	922	0
189	20230911	153900	164188133	922	922	922	922	0
190	20230911	153800	164188133	922	922	922	922	0
191	20230911	153700	164188133	922	922	922	922	0
192	20230911	153600	164188133	922	922	922	922	0
193	20230911	153500	164188133	922	922	922	922	0
194	20230911	153400	164188133	922	922	922	922	0
195	20230911	153300	164188133	922	922	922	922	0
196	20230911	153200	164188133	922	922	922	922	0
197	20230911	153100	164188133	922	922	922	922	0
198	20230911	153000	164188133	922	922	922	922	3304
199	20230911	152900	161141845	918	918	918	918	0
200	20230911	152800	161141845	918	918	918	918	0
201	20230911	152700	161141845	918	918	918	918	0
202	20230911	152600	161141845	918	918	918	918	0
203	20230911	152500	161141845	918	918	918	918	0
204	20230911	152400	161141845	918	918	918	918	0
205	20230911	152300	161141845	918	918	918	918	0
206	20230911	152200	161141845	918	918	918	918	0
207	20230911	152100	161141845	918	918	918	918	0
208	20230911	152000	161141845	918	918	918	918	0
209	20230911	151900	161141845	918	920	920	918	309
210	20230911	151800	160857981	920	920	920	920	56
211	20230911	151700	160806461	920	920	920	920	7
212	20230911	151600	160800021	920	920	920	920	115
213	20230911	151500	160694221	920	922	922	920	77
214	20230911	151400	160623231	922	922	922	922	0
215	20230911	151300	160623231	922	922	922	922	0
216	20230911	151200	160623231	922	922	922	922	0
217	20230911	151100	160623231	922	922	922	922	0
218	20230911	151000	160623231	922	921	922	921	5
219	20230911	150900	160618624	922	922	922	922	0
220	20230911	150800	160618624	922	922	922	922	0
221	20230911	150700	160618624	922	922	922	922	108
222	20230911	150600	160519048	922	922	922	922	0
223	20230911	150500	160519048	922	922	922	922	0
224	20230911	150400	160519048	922	922	922	922	0
225	20230911	150300	160519048	922	922	922	922	0
226	20230911	150200	160519048	922	922	922	922	0
227	20230911	150100	160519048	922	922	922	922	0
228	20230911	150000	160519048	922	922	922	922	0
229	20230911	145900	160519048	922	922	922	922	0
230	20230911	145800	160519048	922	922	922	922	0
231	20230911	145700	160519048	922	922	922	922	0
232	20230911	145600	160519048	922	922	922	922	0
233	20230911	145500	160519048	922	922	922	922	0
234	20230911	145400	160519048	922	922	922	922	0
235	20230911	145300	160519048	922	922	922	922	0
236	20230911	145200	160519048	922	922	922	922	0
237	20230911	145100	160519048	922	922	922	922	0
238	20230911	145000	160519048	922	922	922	922	0
239	20230911	144900	160519048	922	922	922	922	0
240	20230911	144800	160519048	922	922	922	922	0
241	20230911	144700	160519048	922	922	922	922	5
242	20230911	144600	160514438	924	924	924	924	0
243	20230911	144500	160514438	924	924	924	924	0
244	20230911	144400	160514438	924	924	924	924	0
245	20230911	144300	160514438	924	924	924	924	0
246	20230911	144200	160514438	924	924	924	924	0
247	20230911	144100	160514438	924	924	924	924	0
248	20230911	144000	160514438	924	924	924	924	0
249	20230911	143900	160514438	924	917	924	917	3500
250	20230911	143800	157282830	920	920	920	920	0
251	20230911	143700	157282830	920	920	920	920	0
252	20230911	143600	157282830	920	920	920	920	0
253	20230911	143500	157282830	920	920	920	920	0
254	20230911	143400	157282830	920	920	920	920	0
255	20230911	143300	157282830	920	915	920	915	595
256	20230911	143200	156737394	914	914	914	914	0
257	20230911	143100	156737394	914	914	914	914	0
258	20230911	143000	156737394	914	914	914	914	0
259	20230911	142900	156737394	914	914	914	914	0
260	20230911	142800	156737394	914	914	914	914	0
261	20230911	142700	156737394	914	914	914	914	0
262	20230911	142600	156737394	914	914	914	914	0
263	20230911	142500	156737394	914	914	914	914	0
264	20230911	142400	156737394	914	914	914	914	0
265	20230911	142300	156737394	914	915	915	914	677
266	20230911	142200	156118549	916	916	916	916	0
267	20230911	142100	156118549	916	916	916	916	0
268	20230911	142000	156118549	916	916	916	916	0
269	20230911	141900	156118549	916	916	916	916	0
270	20230911	141800	156118549	916	916	916	916	1
271	20230911	141700	156117633	915	915	915	915	8
272	20230911	141600	156110313	915	915	915	915	8
273	20230911	141500	156102993	915	916	916	915	229
274	20230911	141400	155893271	917	917	917	917	0
275	20230911	141300	155893271	917	917	917	917	1
276	20230911	141200	155892354	916	916	916	916	0
277	20230911	141100	155892354	916	916	916	916	4
278	20230911	141000	155888690	916	917	917	916	133
279	20230911	140900	155766767	917	917	917	917	0
280	20230911	140800	155766767	917	917	917	917	0
281	20230911	140700	155766767	917	917	917	917	0
282	20230911	140600	155766767	917	917	917	917	0
283	20230911	140500	155766767	917	917	917	917	0
284	20230911	140400	155766767	917	917	917	917	0
285	20230911	140300	155766767	917	917	917	917	0
286	20230911	140200	155766767	917	917	917	917	0
287	20230911	140100	155766767	917	917	917	917	0
288	20230911	140000	155766767	917	917	917	917	0
289	20230911	135900	155766767	917	917	917	917	0
290	20230911	135800	155766767	917	917	917	917	0
291	20230911	135700	155766767	917	917	917	917	0
292	20230911	135600	155766767	917	918	918	917	15
293	20230911	135500	155753002	917	919	919	916	96
294	20230911	135400	155664801	919	919	919	919	2
295	20230911	135300	155662963	919	920	920	918	205
296	20230911	135200	155474563	920	921	921	920	11
297	20230911	135100	155464434	926	926	926	926	0
298	20230911	135000	155464434	926	926	926	926	0
299	20230911	134900	155464434	926	926	926	926	0
300	20230911	134800	155464434	926	926	926	926	0
301	20230911	134700	155464434	926	926	926	926	0
302	20230911	134600	155464434	926	926	926	926	0
303	20230911	134500	155464434	926	926	926	926	0
304	20230911	134400	155464434	926	926	926	926	0
305	20230911	134300	155464434	926	926	926	926	5
306	20230911	134200	155459804	929	929	929	929	0
307	20230911	134100	155459804	929	929	929	929	0
308	20230911	134000	155459804	929	919	929	918	234
309	20230911	133900	155243890	924	918	924	916	513
310	20230911	133800	154772068	920	916	920	916	6
311	20230911	133700	154766568	924	924	924	924	0
312	20230911	133600	154766568	924	924	924	924	0
313	20230911	133500	154766568	924	924	924	924	0
314	20230911	133400	154766568	924	915	924	915	287
315	20230911	133300	154502842	917	915	917	915	11
316	20230911	133200	154492758	924	920	924	913	394
317	20230911	133100	154130520	930	918	930	917	9002
318	20230911	133000	145769490	921	905	921	905	5594
319	20230911	132900	140649124	908	906	908	905	492
320	20230911	132800	140203123	908	906	908	905	795
321	20230911	132700	139482102	908	906	908	905	990
322	20230911	132600	138585106	907	906	907	905	197
323	20230911	132500	138406624	907	906	907	906	331
324	20230911	132400	138106573	907	907	907	907	50
325	20230911	132300	138061223	907	907	907	907	0
326	20230911	132200	138061223	907	907	907	907	0
327	20230911	132100	138061223	907	907	907	907	0
328	20230911	132000	138061223	907	907	907	907	0
329	20230911	131900	138061223	907	905	907	905	126
330	20230911	131800	137947067	906	906	906	906	0
331	20230911	131700	137947067	906	906	906	906	0
332	20230911	131600	137947067	906	906	906	906	0
333	20230911	131500	137947067	906	906	906	906	1
334	20230911	131400	137946161	907	907	907	907	0
335	20230911	131300	137946161	907	907	907	907	0
336	20230911	131200	137946161	907	907	907	907	0
337	20230911	131100	137946161	907	905	907	905	345
338	20230911	131000	137633597	905	906	908	905	766
339	20230911	130900	136939258	907	907	907	907	0
340	20230911	130800	136939258	907	907	907	907	5
341	20230911	130700	136934723	907	907	907	907	120
342	20230911	130600	136825883	907	907	907	907	5
343	20230911	130500	136821348	907	907	907	907	489
344	20230911	130400	136377825	907	907	907	907	1
345	20230911	130300	136376918	907	907	907	907	0
346	20230911	130200	136376918	907	907	907	907	0
347	20230911	130100	136376918	907	907	907	907	9
348	20230911	130000	136368755	905	905	905	905	0
349	20230911	125900	136368755	905	905	905	905	0
350	20230911	125800	136368755	905	905	905	905	0
351	20230911	125700	136368755	905	905	905	905	0
352	20230911	125600	136368755	905	905	905	905	0
353	20230911	125500	136368755	905	905	905	905	0
354	20230911	125400	136368755	905	907	907	905	1001
355	20230911	125300	135462147	907	907	907	907	0
356	20230911	125200	135462147	907	907	907	907	0
357	20230911	125100	135462147	907	907	907	907	20
358	20230911	125000	135444007	907	907	907	907	0
359	20230911	124900	135444007	907	907	907	907	0
360	20230911	124800	135444007	907	907	907	907	0
361	20230911	124700	135444007	907	907	907	907	0
362	20230911	124600	135444007	907	907	907	907	0
363	20230911	124500	135444007	907	907	907	907	0
364	20230911	124400	135444007	907	907	907	907	0
365	20230911	124300	135444007	907	907	907	907	0
366	20230911	124200	135444007	907	907	907	907	0
367	20230911	124100	135444007	907	907	907	907	0
368	20230911	124000	135444007	907	907	907	907	0
369	20230911	123900	135444007	907	907	907	907	0
370	20230911	123800	135444007	907	907	907	907	0
371	20230911	123700	135444007	907	907	907	907	0
372	20230911	123600	135444007	907	907	907	907	79
373	20230911	123500	135372354	906	907	907	906	42
374	20230911	123400	135334261	906	907	907	906	157
375	20230911	123300	135191904	908	908	908	908	0
376	20230911	123200	135191904	908	908	908	908	0
377	20230911	123100	135191904	908	908	908	908	0
378	20230911	123000	135191904	908	908	908	908	0
379	20230911	122900	135191904	908	908	908	908	0
380	20230911	122800	135191904	908	907	908	907	2264
381	20230911	122700	133137192	908	908	908	908	1
382	20230911	122600	133136284	908	908	908	908	99
383	20230911	122500	133046392	909	909	909	909	0
384	20230911	122400	133046392	909	909	909	909	110
385	20230911	122300	132946402	909	908	909	908	104
386	20230911	122200	132851966	908	909	909	908	684
387	20230911	122100	132230884	908	909	909	908	232
388	20230911	122000	132020075	910	910	910	910	1
389	20230911	121900	132019165	910	910	910	910	0
390	20230911	121800	132019165	910	910	910	910	0
391	20230911	121700	132019165	910	911	911	910	239
392	20230911	121600	131801555	912	912	912	912	0
393	20230911	121500	131801555	912	916	916	912	1009
394	20230911	121400	130881193	915	915	915	915	27
395	20230911	121300	130856488	914	914	914	914	0
396	20230911	121200	130856488	914	914	914	914	2
397	20230911	121100	130854660	912	914	914	912	197
398	20230911	121000	130674785	915	915	915	915	0
399	20230911	120900	130674785	915	915	915	915	0
400	20230911	120800	130674785	915	915	915	915	2
401	20230911	120700	130672955	916	916	916	916	0
402	20230911	120600	130672955	916	916	916	916	0
403	20230911	120500	130672955	916	916	916	916	0
404	20230911	120400	130672955	916	916	916	916	0
405	20230911	120300	130672955	916	916	916	916	0
406	20230911	120200	130672955	916	916	916	916	0
407	20230911	120100	130672955	916	916	916	916	0
408	20230911	120000	130672955	916	916	916	916	0
409	20230911	115900	130672955	916	916	916	916	0
410	20230911	115800	130672955	916	916	916	916	0
411	20230911	115700	130672955	916	916	916	916	0
412	20230911	115600	130672955	916	916	916	916	0
413	20230911	115500	130672955	916	916	916	916	0
414	20230911	115400	130672955	916	916	916	916	0
415	20230911	115300	130672955	916	916	916	916	0
416	20230911	115200	130672955	916	916	916	916	0
417	20230911	115100	130672955	916	916	916	916	0
418	20230911	115000	130672955	916	916	916	916	0
419	20230911	114900	130672955	916	916	916	916	0
420	20230911	114800	130672955	916	919	919	916	5869
421	20230911	114700	125296934	920	920	920	920	1
422	20230911	114600	125296014	921	921	921	921	5
423	20230911	114500	125291409	921	921	921	921	5
424	20230911	114400	125286804	921	921	921	921	1
425	20230911	114300	125285883	920	919	921	919	53
426	20230911	114200	125237154	919	917	919	917	41
427	20230911	114100	125199523	918	918	919	918	64
428	20230911	114000	125140713	918	917	918	916	303
429	20230911	113900	124863158	916	914	916	913	331
430	20230911	113800	124560523	914	915	915	914	4
431	20230911	113700	124556864	917	917	917	917	0
432	20230911	113600	124556864	917	917	917	917	0
433	20230911	113500	124556864	917	917	917	917	0
434	20230911	113400	124556864	917	917	917	917	1
435	20230911	113300	124555947	916	916	916	916	28
436	20230911	113200	124530299	916	916	916	916	0
437	20230911	113100	124530299	916	916	916	916	1
438	20230911	113000	124529383	918	917	918	915	33
439	20230911	112900	124499176	909	912	912	908	10001
440	20230911	112800	115407441	910	920	920	910	11523
441	20230911	112700	104872914	920	920	920	920	3
442	20230911	112600	104870154	919	919	919	919	1
443	20230911	112500	104869235	918	919	919	918	23
444	20230911	112400	104848100	918	920	920	918	74
445	20230911	112300	104780155	921	920	921	920	28
446	20230911	112200	104754394	920	920	920	920	0
447	20230911	112100	104754394	920	920	920	920	0
448	20230911	112000	104754394	920	920	920	920	0
449	20230911	111900	104754394	920	921	921	920	2
450	20230911	111800	104752553	921	922	922	921	10
451	20230911	111700	104743342	922	922	922	922	0
452	20230911	111600	104743342	922	922	922	922	140
453	20230911	111500	104614262	923	923	923	923	0
454	20230911	111400	104614262	923	923	923	923	0
455	20230911	111300	104614262	923	924	924	923	17
456	20230911	111200	104598569	926	926	926	926	0
457	20230911	111100	104598569	926	926	926	926	5
458	20230911	111000	104593939	928	928	928	928	0
459	20230911	110900	104593939	928	923	928	923	424
460	20230911	110800	104200790	917	921	921	917	433
461	20230911	110700	103803460	927	920	927	917	593
462	20230911	110600	103257075	928	921	928	918	395
463	20230911	110500	102892517	928	922	928	918	594
464	20230911	110400	102344481	928	928	928	928	0
465	20230911	110300	102344481	928	928	928	928	0
466	20230911	110200	102344481	928	928	928	928	0
467	20230911	110100	102344481	928	928	928	928	0
468	20230911	110000	102344481	928	928	928	928	0
469	20230911	105900	102344481	928	928	928	928	0
470	20230911	105800	102344481	928	919	928	919	475
471	20230911	105700	101904456	917	923	923	917	626
472	20230911	105600	101329710	930	927	930	920	247
473	20230911	105500	101101140	930	930	930	930	0
474	20230911	105400	101101140	930	930	930	930	0
475	20230911	105300	101101140	930	930	930	930	3
476	20230911	105200	101098350	931	923	931	919	404
477	20230911	105100	100724514	930	926	930	920	219
478	20230911	105000	100521970	930	919	930	919	479
479	20230911	104900	100080612	921	921	921	921	106
480	20230911	104800	99982986	923	922	923	920	2802
481	20230911	104700	97402721	923	923	923	923	0
482	20230911	104600	97402721	923	924	924	923	66
483	20230911	104500	97341777	924	924	931	922	917
484	20230911	104400	96492466	930	930	930	930	0
485	20230911	104300	96492466	930	930	930	930	0
486	20230911	104200	96492466	930	930	930	930	0
487	20230911	104100	96492466	930	930	930	930	5
488	20230911	104000	96487816	930	930	930	930	0
489	20230911	103900	96487816	930	930	930	930	5
490	20230911	103800	96483166	930	930	930	930	6
491	20230911	103700	96477586	930	927	930	927	201
492	20230911	103600	96291253	927	924	931	920	1000
493	20230911	103500	95367818	929	929	929	929	55
494	20230911	103400	95316723	929	929	929	929	20
495	20230911	103300	95298143	929	930	930	929	41
496	20230911	103200	95260046	930	927	930	922	119
497	20230911	103100	95150078	929	929	929	929	1
498	20230911	103000	95149149	931	931	931	931	0
499	20230911	102900	95149149	931	931	931	931	10
500	20230911	102800	95139839	931	931	931	925	596
501	20230911	102700	94586136	930	930	930	930	280
502	20230911	102600	94325736	930	925	930	925	740
503	20230911	102500	93638136	930	925	930	924	595
504	20230911	102400	93087199	927	925	927	924	296
505	20230911	102300	92813349	927	927	927	927	3
506	20230911	102200	92810568	927	926	927	924	354
507	20230911	102100	92482987	927	925	927	924	1323
508	20230911	102000	91260085	927	924	927	917	715
509	20230911	101900	90599771	925	925	925	925	4
510	20230911	101800	90596071	925	925	925	924	21
511	20230911	101700	90576647	925	925	925	925	10
512	20230911	101600	90567397	925	922	925	918	273
513	20230911	101500	90315820	927	927	927	927	0
514	20230911	101400	90315820	927	926	927	917	1300
515	20230911	101300	89112894	928	925	928	920	4334
516	20230911	101200	85124135	927	923	927	919	198
517	20230911	101100	84941285	926	922	928	922	107
518	20230911	101000	84842229	919	922	922	919	99
519	20230911	100900	84751095	926	926	926	926	0
520	20230911	100800	84751095	926	926	926	926	0
521	20230911	100700	84751095	926	926	926	926	17
522	20230911	100600	84735353	926	925	926	925	23
523	20230911	100500	84714064	926	923	926	921	160
524	20230911	100400	84566316	923	924	924	923	24
525	20230911	100300	84544162	926	926	926	926	0
526	20230911	100200	84544162	926	926	926	926	0
527	20230911	100100	84544162	926	920	926	920	693
528	20230911	100000	83906500	920	920	920	920	403
529	20230911	095900	83535740	920	920	920	919	265
530	20230911	095800	83291952	919	922	925	919	1014
531	20230911	095700	82355474	925	925	925	925	1
532	20230911	095600	82354549	920	922	926	920	2097
533	20230911	095500	80424696	925	924	925	920	1001
534	20230911	095400	79503567	925	926	926	920	1064
535	20230911	095300	78523886	926	926	926	925	24
536	20230911	095200	78501667	926	926	926	925	32
537	20230911	095100	78472036	926	925	926	924	300
538	20230911	095000	78194602	925	925	925	925	2
539	20230911	094900	78192752	925	925	925	925	5
540	20230911	094800	78188127	925	925	925	925	22
541	20230911	094700	78167777	925	925	925	925	5
542	20230911	094600	78163152	925	925	925	923	46
543	20230911	094500	78120604	925	924	925	923	225
544	20230911	094400	77912702	925	925	925	925	50
545	20230911	094300	77866452	926	926	926	926	0
546	20230911	094200	77866452	926	926	926	926	1
547	20230911	094100	77865526	926	924	926	924	404
548	20230911	094000	77492125	924	924	924	923	1037
549	20230911	093900	76533938	926	926	926	926	385
550	20230911	093800	76177428	930	932	933	930	50
551	20230911	093700	76130821	932	931	932	931	42
552	20230911	093600	76091678	932	932	932	916	119
553	20230911	093500	75982195	933	933	933	929	506
554	20230911	093400	75512070	933	928	933	928	194
555	20230911	093300	75331627	933	929	935	927	1006
556	20230911	093200	74397016	929	935	935	929	185
557	20230911	093100	74225139	937	935	937	929	5018
558	20230911	093000	69550216	937	937	937	937	72
559	20230911	092900	69482752	940	940	940	937	72
560	20230911	092800	69415117	940	944	944	938	98
561	20230911	092700	69323057	944	940	944	937	1494
562	20230911	092600	67922588	943	944	944	943	92
563	20230911	092500	67835829	944	945	945	940	107
564	20230911	092400	67735176	945	945	945	944	12
565	20230911	092300	67723837	945	940	945	939	181
566	20230911	092200	67553445	945	945	945	940	3809
567	20230911	092100	63954440	945	938	946	937	52
568	20230911	092000	63905440	946	948	948	942	2540
569	20230911	091900	61509293	948	946	948	946	773
570	20230911	091800	60777770	946	944	946	942	1578
571	20230911	091700	59288020	944	940	944	940	2238
572	20230911	091600	57182289	940	936	940	931	1814
573	20230911	091500	55485397	936	935	937	935	2623
574	20230911	091400	53030049	928	925	935	922	3788
575	20230911	091300	49502395	925	919	925	919	1175
576	20230911	091200	48420392	919	918	919	918	78
577	20230911	091100	48348774	918	918	918	912	81
578	20230911	091000	48274500	918	909	918	908	827
579	20230911	090900	47522615	917	917	917	911	704
580	20230911	090800	46881247	920	920	920	908	137
581	20230911	090700	46755880	920	911	920	907	2372
582	20230911	090600	44596844	911	923	923	905	1099
583	20230911	090500	43599415	923	935	935	920	1403
584	20230911	090400	42306426	925	948	948	925	3039
585	20230911	090300	39471983	951	960	960	925	35051
586	20230911	090200	6045488	952	952	952	952	0
587	20230911	090100	6045488	952	899	952	899	5645
588	20230911	090000	793580	897	888	897	888	893