KissMeData/138360/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	195600	125255383	979	979	979	979	245
3	20230901	195500	125255383	979	979	979	979	0
4	20230901	195400	125255383	979	979	979	979	0
5	20230901	195300	125255383	979	979	979	979	0
6	20230901	195200	125255383	979	979	979	979	0
7	20230901	195100	125255383	979	979	979	979	0
8	20230901	195000	125255383	979	979	979	979	0
9	20230901	194900	125255383	979	979	979	979	0
10	20230901	194800	125255383	979	979	979	979	0
11	20230901	194700	125255383	979	979	979	979	0
12	20230901	194600	125255383	979	979	979	979	0
13	20230901	194500	125255383	979	979	979	979	0
14	20230901	194400	125255383	979	979	979	979	0
15	20230901	194300	125255383	979	979	979	979	0
16	20230901	194200	125255383	979	979	979	979	0
17	20230901	194100	125255383	979	979	979	979	0
18	20230901	194000	125255383	979	979	979	979	0
19	20230901	193900	125255383	979	979	979	979	0
20	20230901	193800	125255383	979	979	979	979	0
21	20230901	193700	125255383	979	979	979	979	0
22	20230901	193600	125255383	979	979	979	979	0
23	20230901	193500	125255383	979	979	979	979	0
24	20230901	193400	125255383	979	979	979	979	0
25	20230901	193300	125255383	979	979	979	979	0
26	20230901	193200	125255383	979	979	979	979	0
27	20230901	193100	125255383	979	979	979	979	0
28	20230901	193000	125255383	979	979	979	979	0
29	20230901	192900	125255383	979	979	979	979	0
30	20230901	192800	125255383	979	979	979	979	0
31	20230901	192700	125255383	979	979	979	979	0
32	20230901	192600	125255383	979	979	979	979	245
33	20230901	192500	125255383	979	979	979	979	0
34	20230901	192400	125255383	979	979	979	979	0
35	20230901	192300	125255383	979	979	979	979	0
36	20230901	192200	125255383	979	979	979	979	0
37	20230901	192100	125255383	979	979	979	979	0
38	20230901	192000	125255383	979	979	979	979	0
39	20230901	191900	125255383	979	979	979	979	0
40	20230901	191800	125255383	979	979	979	979	0
41	20230901	191700	125255383	979	979	979	979	0
42	20230901	191600	125255383	979	979	979	979	0
43	20230901	191500	125255383	979	979	979	979	0
44	20230901	191400	125255383	979	979	979	979	0
45	20230901	191300	125255383	979	979	979	979	0
46	20230901	191200	125255383	979	979	979	979	0
47	20230901	191100	125255383	979	979	979	979	0
48	20230901	191000	125255383	979	979	979	979	0
49	20230901	190900	125255383	979	979	979	979	0
50	20230901	190800	125255383	979	979	979	979	0
51	20230901	190700	125255383	979	979	979	979	0
52	20230901	190600	125255383	979	979	979	979	0
53	20230901	190500	125255383	979	979	979	979	0
54	20230901	190400	125255383	979	979	979	979	0
55	20230901	190300	125255383	979	979	979	979	0
56	20230901	190200	125255383	979	979	979	979	0
57	20230901	190100	125255383	979	979	979	979	0
58	20230901	190000	125255383	979	979	979	979	0
59	20230901	185900	125255383	979	979	979	979	0
60	20230901	185800	125255383	979	979	979	979	0
61	20230901	185700	125255383	979	979	979	979	0
62	20230901	185600	125255383	979	979	979	979	245
63	20230901	185500	125255383	979	979	979	979	0
64	20230901	185400	125255383	979	979	979	979	0
65	20230901	185300	125255383	979	979	979	979	0
66	20230901	185200	125255383	979	979	979	979	0
67	20230901	185100	125255383	979	979	979	979	0
68	20230901	185000	125255383	979	979	979	979	0
69	20230901	184900	125255383	979	979	979	979	0
70	20230901	184800	125255383	979	979	979	979	0
71	20230901	184700	125255383	979	979	979	979	0
72	20230901	184600	125255383	979	979	979	979	0
73	20230901	184500	125255383	979	979	979	979	0
74	20230901	184400	125255383	979	979	979	979	0
75	20230901	184300	125255383	979	979	979	979	0
76	20230901	184200	125255383	979	979	979	979	0
77	20230901	184100	125255383	979	979	979	979	0
78	20230901	184000	125255383	979	979	979	979	0
79	20230901	183900	125255383	979	979	979	979	0
80	20230901	183800	125255383	979	979	979	979	0
81	20230901	183700	125255383	979	979	979	979	0
82	20230901	183600	125255383	979	979	979	979	0
83	20230901	183500	125255383	979	979	979	979	0
84	20230901	183400	125255383	979	979	979	979	0
85	20230901	183300	125255383	979	979	979	979	0
86	20230901	183200	125255383	979	979	979	979	0
87	20230901	183100	125255383	979	979	979	979	0
88	20230901	183000	125255383	979	979	979	979	0
89	20230901	182900	125255383	979	979	979	979	0
90	20230901	182800	125255383	979	979	979	979	0
91	20230901	182700	125255383	979	979	979	979	0
92	20230901	182600	125255383	979	979	979	979	245
93	20230901	182500	125255383	979	979	979	979	0
94	20230901	182400	125255383	979	979	979	979	0
95	20230901	182300	125255383	979	979	979	979	0
96	20230901	182200	125255383	979	979	979	979	0
97	20230901	182100	125255383	979	979	979	979	0
98	20230901	182000	125255383	979	979	979	979	0
99	20230901	181900	125255383	979	979	979	979	0
100	20230901	181800	125255383	979	979	979	979	0
101	20230901	181700	125255383	979	979	979	979	0
102	20230901	181600	125255383	979	979	979	979	0
103	20230901	181500	125255383	979	979	979	979	0
104	20230901	181400	125255383	979	979	979	979	0
105	20230901	181300	125255383	979	979	979	979	0
106	20230901	181200	125255383	979	979	979	979	0
107	20230901	181100	125255383	979	979	979	979	0
108	20230901	181000	125255383	979	979	979	979	0
109	20230901	180900	125255383	979	979	979	979	0
110	20230901	180800	125255383	979	979	979	979	0
111	20230901	180700	125255383	979	979	979	979	0
112	20230901	180600	125255383	979	979	979	979	0
113	20230901	180500	125255383	979	979	979	979	0
114	20230901	180400	125255383	979	979	979	979	0
115	20230901	180300	125255383	979	979	979	979	0
116	20230901	180200	125255383	979	979	979	979	0
117	20230901	180100	125255383	979	979	979	979	0
118	20230901	180000	125255383	979	979	979	979	0
119	20230901	175900	125255383	979	979	979	979	0
120	20230901	175800	125255383	979	979	979	979	0
121	20230901	175700	125255383	979	979	979	979	0
122	20230901	175600	125255383	979	979	979	979	245
123	20230901	175500	125255383	979	979	979	979	0
124	20230901	175400	125255383	979	979	979	979	0
125	20230901	175300	125255383	979	979	979	979	0
126	20230901	175200	125255383	979	979	979	979	0
127	20230901	175100	125255383	979	979	979	979	0
128	20230901	175000	125255383	979	979	979	979	0
129	20230901	174900	125255383	979	979	979	979	0
130	20230901	174800	125255383	979	979	979	979	0
131	20230901	174700	125255383	979	979	979	979	0
132	20230901	174600	125255383	979	979	979	979	0
133	20230901	174500	125255383	979	979	979	979	0
134	20230901	174400	125255383	979	979	979	979	0
135	20230901	174300	125255383	979	979	979	979	0
136	20230901	174200	125255383	979	979	979	979	0
137	20230901	174100	125255383	979	979	979	979	0
138	20230901	174000	125255383	979	979	979	979	0
139	20230901	173900	125255383	979	979	979	979	0
140	20230901	173800	125255383	979	979	979	979	0
141	20230901	173700	125255383	979	979	979	979	0
142	20230901	173600	125255383	979	979	979	979	0
143	20230901	173500	125255383	979	979	979	979	0
144	20230901	173400	125255383	979	979	979	979	0
145	20230901	173300	125255383	979	979	979	979	0
146	20230901	173200	125255383	979	979	979	979	0
147	20230901	173100	125255383	979	979	979	979	0
148	20230901	173000	125255383	979	979	979	979	0
149	20230901	172900	125255383	979	979	979	979	0
150	20230901	172800	125255383	979	979	979	979	0
151	20230901	172700	125255383	979	979	979	979	0
152	20230901	172600	125255383	979	979	979	979	245
153	20230901	172500	125255383	979	979	979	979	0
154	20230901	172400	125255383	979	979	979	979	0
155	20230901	172300	125255383	979	979	979	979	0
156	20230901	172200	125255383	979	979	979	979	0
157	20230901	172100	125255383	979	979	979	979	0
158	20230901	172000	125255383	979	979	979	979	0
159	20230901	171900	125255383	979	979	979	979	0
160	20230901	171800	125255383	979	979	979	979	0
161	20230901	171700	125255383	979	979	979	979	0
162	20230901	171600	125255383	979	979	979	979	0
163	20230901	171500	125255383	979	979	979	979	0
164	20230901	171400	125255383	979	979	979	979	0
165	20230901	171300	125255383	979	979	979	979	0
166	20230901	171200	125255383	979	979	979	979	0
167	20230901	171100	125255383	979	979	979	979	0
168	20230901	171000	125255383	979	979	979	979	0
169	20230901	170900	125255383	979	979	979	979	0
170	20230901	170800	125255383	979	979	979	979	0
171	20230901	170700	125255383	979	979	979	979	0
172	20230901	170600	125255383	979	979	979	979	0
173	20230901	170500	125255383	979	979	979	979	0
174	20230901	170400	125255383	979	979	979	979	0
175	20230901	170300	125255383	979	979	979	979	0
176	20230901	170200	125255383	979	979	979	979	0
177	20230901	170100	125255383	979	979	979	979	0
178	20230901	170000	125255383	979	979	979	979	0
179	20230901	165900	125255383	979	979	979	979	0
180	20230901	165800	125255383	979	979	979	979	0
181	20230901	165700	125255383	979	979	979	979	0
182	20230901	165600	125255383	979	979	979	979	245
183	20230901	165500	125255383	979	979	979	979	0
184	20230901	165400	125255383	979	979	979	979	0
185	20230901	165300	125255383	979	979	979	979	0
186	20230901	165200	125255383	979	979	979	979	0
187	20230901	165100	125255383	979	979	979	979	0
188	20230901	165000	125255383	979	979	979	979	0
189	20230901	164900	125255383	979	979	979	979	0
190	20230901	164800	125255383	979	979	979	979	0
191	20230901	164700	125255383	979	979	979	979	0
192	20230901	164600	125255383	979	979	979	979	0
193	20230901	164500	125255383	979	979	979	979	0
194	20230901	164400	125255383	979	979	979	979	0
195	20230901	164300	125255383	979	979	979	979	0
196	20230901	164200	125255383	979	979	979	979	0
197	20230901	164100	125255383	979	979	979	979	0
198	20230901	164000	125255383	979	979	979	979	0
199	20230901	163900	125255383	979	979	979	979	0
200	20230901	163800	125255383	979	979	979	979	0
201	20230901	163700	125255383	979	979	979	979	0
202	20230901	163600	125255383	979	979	979	979	0
203	20230901	163500	125255383	979	979	979	979	0
204	20230901	163400	125255383	979	979	979	979	0
205	20230901	163300	125255383	979	979	979	979	0
206	20230901	163200	125255383	979	979	979	979	0
207	20230901	163100	125255383	979	979	979	979	0
208	20230901	163000	125255383	979	979	979	979	0
209	20230901	162900	125255383	979	979	979	979	0
210	20230901	162800	125255383	979	979	979	979	0
211	20230901	162700	125255383	979	979	979	979	0
212	20230901	162600	125255383	979	979	979	979	245
213	20230901	162500	125255383	979	979	979	979	0
214	20230901	162400	125255383	979	979	979	979	0
215	20230901	162300	125255383	979	979	979	979	0
216	20230901	162200	125255383	979	979	979	979	0
217	20230901	162100	125255383	979	979	979	979	0
218	20230901	162000	125255383	979	979	979	979	0
219	20230901	161900	125255383	979	979	979	979	0
220	20230901	161800	125255383	979	979	979	979	0
221	20230901	161700	125255383	979	979	979	979	0
222	20230901	161600	125255383	979	979	979	979	0
223	20230901	161500	125255383	979	979	979	979	0
224	20230901	161400	125255383	979	979	979	979	0
225	20230901	161300	125255383	979	979	979	979	0
226	20230901	161200	125255383	979	979	979	979	0
227	20230901	161100	125255383	979	979	979	979	0
228	20230901	161000	125255383	979	979	979	979	0
229	20230901	160900	125255383	979	979	979	979	0
230	20230901	160800	125255383	979	979	979	979	0
231	20230901	160700	125255383	979	979	979	979	0
232	20230901	160600	125255383	979	979	979	979	0
233	20230901	160500	125255383	979	979	979	979	0
234	20230901	160400	125255383	979	979	979	979	0
235	20230901	160300	125255383	979	979	979	979	0
236	20230901	160200	125255383	979	979	979	979	0
237	20230901	160100	125255383	979	979	979	979	0
238	20230901	160000	125255383	979	979	979	979	0
239	20230901	155900	125255383	979	979	979	979	0
240	20230901	155800	125255383	979	979	979	979	0
241	20230901	155700	125255383	979	979	979	979	0
242	20230901	155600	125255383	979	979	979	979	245
243	20230901	155500	125255383	979	979	979	979	0
244	20230901	155400	125255383	979	979	979	979	0
245	20230901	155300	125255383	979	979	979	979	0
246	20230901	155200	125255383	979	979	979	979	0
247	20230901	155100	125255383	979	979	979	979	0
248	20230901	155000	125255383	979	979	979	979	0
249	20230901	154900	125255383	979	979	979	979	0
250	20230901	154800	125255383	979	979	979	979	0
251	20230901	154700	125255383	979	979	979	979	0
252	20230901	154600	125255383	979	979	979	979	0
253	20230901	154500	125255383	979	979	979	979	0
254	20230901	154400	125255383	979	979	979	979	0
255	20230901	154300	125255383	979	979	979	979	0
256	20230901	154200	125255383	979	979	979	979	0
257	20230901	154100	125255383	979	979	979	979	0
258	20230901	154000	125255383	979	979	979	979	0
259	20230901	153900	125255383	979	979	979	979	0
260	20230901	153800	125255383	979	979	979	979	0
261	20230901	153700	125255383	979	979	979	979	0
262	20230901	153600	125255383	979	979	979	979	0
263	20230901	153500	125255383	979	979	979	979	0
264	20230901	153400	125255383	979	979	979	979	0
265	20230901	153300	125255383	979	979	979	979	0
266	20230901	153200	125255383	979	979	979	979	0
267	20230901	153100	125255383	979	979	979	979	0
268	20230901	153000	125255383	979	979	979	979	245
269	20230901	152900	125015528	979	979	979	979	0
270	20230901	152800	125015528	979	979	979	979	0
271	20230901	152700	125015528	979	979	979	979	0
272	20230901	152600	125015528	979	979	979	979	0
273	20230901	152500	125015528	979	979	979	979	0
274	20230901	152400	125015528	979	979	979	979	0
275	20230901	152300	125015528	979	979	979	979	0
276	20230901	152200	125015528	979	979	979	979	0
277	20230901	152100	125015528	979	979	979	979	0
278	20230901	152000	125015528	979	979	979	979	0
279	20230901	151900	125015528	979	972	979	972	555
280	20230901	151800	124475970	972	972	972	972	2
281	20230901	151700	124474026	972	972	972	972	10
282	20230901	151600	124464306	971	971	971	971	0
283	20230901	151500	124464306	971	971	978	971	101
284	20230901	151400	124366172	969	969	970	969	144
285	20230901	151300	124226634	969	972	972	969	6298
286	20230901	151200	118114187	978	978	978	978	0
287	20230901	151100	118114187	978	978	978	978	10
288	20230901	151000	118104407	978	978	978	978	0
289	20230901	150900	118104407	978	978	978	972	215
290	20230901	150800	117894215	978	978	979	972	12
291	20230901	150700	117882484	972	972	972	972	0
292	20230901	150600	117882484	972	978	978	972	160
293	20230901	150500	117726064	978	978	978	978	0
294	20230901	150400	117726064	978	975	978	971	1127
295	20230901	150300	116630979	979	979	979	979	10
296	20230901	150200	116621189	979	979	979	979	0
297	20230901	150100	116621189	979	979	979	979	1
298	20230901	150000	116620210	976	976	976	976	0
299	20230901	145900	116620210	976	976	976	976	1
300	20230901	145800	116619234	980	980	980	980	0
301	20230901	145700	116619234	980	980	980	980	1
302	20230901	145600	116618254	980	980	980	980	0
303	20230901	145500	116618254	980	980	980	980	0
304	20230901	145400	116618254	980	980	980	980	0
305	20230901	145300	116618254	980	977	980	977	100
306	20230901	145200	116520404	978	978	978	978	0
307	20230901	145100	116520404	978	978	978	978	0
308	20230901	145000	116520404	978	976	978	976	101
309	20230901	144900	116421767	974	974	974	974	0
310	20230901	144800	116421767	974	973	975	973	162
311	20230901	144700	116263991	974	974	974	974	0
312	20230901	144600	116263991	974	974	974	974	1
313	20230901	144500	116263017	973	973	973	973	1
314	20230901	144400	116262044	978	978	978	978	0
315	20230901	144300	116262044	978	978	978	978	0
316	20230901	144200	116262044	978	978	978	978	1
317	20230901	144100	116261066	972	976	976	972	1055
318	20230901	144000	115234643	980	980	980	980	0
319	20230901	143900	115234643	980	980	980	980	0
320	20230901	143800	115234643	980	980	980	980	0
321	20230901	143700	115234643	980	980	980	980	0
322	20230901	143600	115234643	980	980	980	980	6
323	20230901	143500	115228763	980	980	980	980	0
324	20230901	143400	115228763	980	979	980	979	10
325	20230901	143300	115218972	978	978	978	978	0
326	20230901	143200	115218972	978	978	978	978	0
327	20230901	143100	115218972	978	975	978	975	2
328	20230901	143000	115217019	978	978	978	978	0
329	20230901	142900	115217019	978	978	978	978	0
330	20230901	142800	115217019	978	978	978	978	0
331	20230901	142700	115217019	978	978	978	978	0
332	20230901	142600	115217019	978	978	978	978	0
333	20230901	142500	115217019	978	978	978	978	0
334	20230901	142400	115217019	978	978	978	978	601
335	20230901	142300	114629241	973	973	973	973	1
336	20230901	142200	114628268	977	977	977	977	0
337	20230901	142100	114628268	977	977	977	977	0
338	20230901	142000	114628268	977	977	977	977	0
339	20230901	141900	114628268	977	977	977	977	0
340	20230901	141800	114628268	977	977	977	977	0
341	20230901	141700	114628268	977	977	977	977	0
342	20230901	141600	114628268	977	977	977	977	0
343	20230901	141500	114628268	977	977	977	977	31
344	20230901	141400	114597981	977	977	977	977	0
345	20230901	141300	114597981	977	977	977	977	470
346	20230901	141200	114138791	977	977	977	977	30
347	20230901	141100	114109481	977	979	979	977	32
348	20230901	141000	114078157	977	978	978	977	100
349	20230901	140900	113980455	979	979	979	979	0
350	20230901	140800	113980455	979	978	979	978	82
351	20230901	140700	113900258	978	977	978	977	50
352	20230901	140600	113851390	977	977	977	977	10
353	20230901	140500	113841620	973	973	973	973	0
354	20230901	140400	113841620	973	973	973	973	0
355	20230901	140300	113841620	973	973	973	973	0
356	20230901	140200	113841620	973	973	973	973	0
357	20230901	140100	113841620	973	973	973	973	0
358	20230901	140000	113841620	973	976	976	973	364
359	20230901	135900	113487437	977	977	977	977	0
360	20230901	135800	113487437	977	977	977	977	1
361	20230901	135700	113486460	977	977	977	977	0
362	20230901	135600	113486460	977	977	977	977	1
363	20230901	135500	113485483	978	978	978	978	0
364	20230901	135400	113485483	978	978	978	978	0
365	20230901	135300	113485483	978	978	978	978	1
366	20230901	135200	113484505	973	979	979	973	57
367	20230901	135100	113428792	979	979	979	979	0
368	20230901	135000	113428792	979	979	979	979	0
369	20230901	134900	113428792	979	979	979	979	0
370	20230901	134800	113428792	979	979	979	979	0
371	20230901	134700	113428792	979	979	979	979	0
372	20230901	134600	113428792	979	979	979	979	0
373	20230901	134500	113428792	979	979	979	979	0
374	20230901	134400	113428792	979	976	979	976	66
375	20230901	134300	113364325	975	975	975	975	100
376	20230901	134200	113266825	975	975	975	975	10
377	20230901	134100	113257075	974	974	974	974	79
378	20230901	134000	113180129	969	969	969	969	0
379	20230901	133900	113180129	969	980	980	969	6438
380	20230901	133800	106873997	980	980	982	980	764
381	20230901	133700	106125118	981	980	981	980	126
382	20230901	133600	106001538	980	980	980	980	1906
383	20230901	133500	104133658	980	980	980	980	1530
384	20230901	133400	102634258	980	980	980	980	1
385	20230901	133300	102633278	973	973	973	973	0
386	20230901	133200	102633278	973	973	973	973	0
387	20230901	133100	102633278	973	973	973	973	0
388	20230901	133000	102633278	973	973	973	973	5
389	20230901	132900	102628413	980	980	980	980	0
390	20230901	132800	102628413	980	980	980	980	0
391	20230901	132700	102628413	980	980	980	980	0
392	20230901	132600	102628413	980	980	980	980	0
393	20230901	132500	102628413	980	980	980	980	0
394	20230901	132400	102628413	980	980	980	980	0
395	20230901	132300	102628413	980	980	980	980	0
396	20230901	132200	102628413	980	980	980	980	0
397	20230901	132100	102628413	980	980	980	980	0
398	20230901	132000	102628413	980	980	980	980	0
399	20230901	131900	102628413	980	980	980	980	20
400	20230901	131800	102608813	981	981	981	981	0
401	20230901	131700	102608813	981	981	981	981	0
402	20230901	131600	102608813	981	981	981	981	1
403	20230901	131500	102607832	980	980	980	980	0
404	20230901	131400	102607832	980	980	980	980	0
405	20230901	131300	102607832	980	980	980	980	5
406	20230901	131200	102602932	980	980	980	980	1
407	20230901	131100	102601952	980	980	980	980	0
408	20230901	131000	102601952	980	980	980	980	20
409	20230901	130900	102582352	981	981	981	981	0
410	20230901	130800	102582352	981	981	981	981	0
411	20230901	130700	102582352	981	981	981	981	0
412	20230901	130600	102582352	981	981	981	981	1
413	20230901	130500	102581371	972	972	972	972	203
414	20230901	130400	102384055	969	969	969	969	0
415	20230901	130300	102384055	969	969	969	969	0
416	20230901	130200	102384055	969	971	971	969	364
417	20230901	130100	102031336	972	970	972	970	12
418	20230901	130000	102019687	969	969	969	969	0
419	20230901	125900	102019687	969	970	970	969	348
420	20230901	125800	101682148	969	969	969	969	0
421	20230901	125700	101682148	969	969	969	969	0
422	20230901	125600	101682148	969	970	970	969	4
423	20230901	125500	101678269	970	970	970	969	30
424	20230901	125400	101649170	969	969	969	969	0
425	20230901	125300	101649170	969	969	969	969	0
426	20230901	125200	101649170	969	969	969	969	0
427	20230901	125100	101649170	969	969	969	969	0
428	20230901	125000	101649170	969	969	969	969	0
429	20230901	124900	101649170	969	969	969	969	1
430	20230901	124800	101648201	980	980	980	980	0
431	20230901	124700	101648201	980	980	980	980	0
432	20230901	124600	101648201	980	980	980	980	0
433	20230901	124500	101648201	980	980	980	980	0
434	20230901	124400	101648201	980	980	980	980	0
435	20230901	124300	101648201	980	980	980	980	0
436	20230901	124200	101648201	980	980	980	980	0
437	20230901	124100	101648201	980	980	980	980	0
438	20230901	124000	101648201	980	970	980	970	100
439	20230901	123900	101550892	969	969	969	969	0
440	20230901	123800	101550892	969	969	969	969	1
441	20230901	123700	101549923	969	970	970	969	23
442	20230901	123600	101527614	966	973	973	966	801
443	20230901	123500	100749480	972	972	972	972	0
444	20230901	123400	100749480	972	972	972	972	0
445	20230901	123300	100749480	972	972	972	972	0
446	20230901	123200	100749480	972	972	972	972	0
447	20230901	123100	100749480	972	972	972	972	0
448	20230901	123000	100749480	972	972	972	972	0
449	20230901	122900	100749480	972	972	972	972	0
450	20230901	122800	100749480	972	972	972	972	15
451	20230901	122700	100734900	971	971	971	971	0
452	20230901	122600	100734900	971	971	971	971	50
453	20230901	122500	100686350	970	970	970	970	0
454	20230901	122400	100686350	970	970	970	970	0
455	20230901	122300	100686350	970	970	970	970	0
456	20230901	122200	100686350	970	970	970	970	0
457	20230901	122100	100686350	970	970	970	970	0
458	20230901	122000	100686350	970	970	970	970	0
459	20230901	121900	100686350	970	970	970	970	0
460	20230901	121800	100686350	970	970	970	970	0
461	20230901	121700	100686350	970	970	970	970	56
462	20230901	121600	100632030	970	970	970	970	0
463	20230901	121500	100632030	970	970	970	970	0
464	20230901	121400	100632030	970	970	970	970	50
465	20230901	121300	100583530	970	970	970	970	0
466	20230901	121200	100583530	970	970	970	970	0
467	20230901	121100	100583530	970	970	970	970	0
468	20230901	121000	100583530	970	971	971	970	7000
469	20230901	120900	93793360	973	973	973	973	0
470	20230901	120800	93793360	973	973	973	973	0
471	20230901	120700	93793360	973	973	973	973	1
472	20230901	120600	93792387	972	970	972	970	773
473	20230901	120500	93041051	970	970	970	970	1123
474	20230901	120400	91951741	970	971	971	970	483
475	20230901	120300	91483226	972	972	972	972	2
476	20230901	120200	91481282	973	973	973	973	0
477	20230901	120100	91481282	973	973	973	973	0
478	20230901	120000	91481282	973	973	973	973	0
479	20230901	115900	91481282	973	973	973	973	0
480	20230901	115800	91481282	973	973	973	973	0
481	20230901	115700	91481282	973	973	973	973	1
482	20230901	115600	91480309	970	970	970	970	1629
483	20230901	115500	89900179	970	970	970	970	28
484	20230901	115400	89873019	973	973	973	973	6
485	20230901	115300	89867181	970	970	970	970	0
486	20230901	115200	89867181	970	973	973	970	4314
487	20230901	115100	85669821	973	973	973	973	0
488	20230901	115000	85669821	973	975	975	972	743
489	20230901	114900	84946877	979	979	979	979	5000
490	20230901	114800	80051877	979	976	979	976	5000
491	20230901	114700	75157021	979	977	979	977	524
492	20230901	114600	74644166	978	971	978	971	51
493	20230901	114500	74594295	978	978	978	978	0
494	20230901	114400	74594295	978	978	978	978	0
495	20230901	114300	74594295	978	978	978	978	113
496	20230901	114200	74483781	978	978	978	978	0
497	20230901	114100	74483781	978	978	978	978	20
498	20230901	114000	74464221	972	972	972	972	0
499	20230901	113900	74464221	972	972	972	972	0
500	20230901	113800	74464221	972	972	972	972	0
501	20230901	113700	74464221	972	972	972	972	100
502	20230901	113600	74367021	972	971	972	971	584
503	20230901	113500	73799924	968	967	968	967	318
504	20230901	113400	73492406	967	967	967	967	10
505	20230901	113300	73482736	966	966	966	966	1
506	20230901	113200	73481770	965	965	965	965	31
507	20230901	113100	73451855	966	965	966	964	308
508	20230901	113000	73154811	965	965	965	965	0
509	20230901	112900	73154811	965	966	966	965	641
510	20230901	112800	72536227	965	965	965	965	0
511	20230901	112700	72536227	965	967	967	965	373
512	20230901	112600	72175904	967	967	967	967	0
513	20230901	112500	72175904	967	967	967	967	162
514	20230901	112400	72019250	967	967	967	966	1013
515	20230901	112300	71040644	969	969	969	969	1
516	20230901	112200	71039675	968	968	968	968	10
517	20230901	112100	71029995	967	967	967	966	122
518	20230901	112000	70912053	967	967	972	967	142
519	20230901	111900	70774734	973	973	973	973	0
520	20230901	111800	70774734	973	973	973	973	0
521	20230901	111700	70774734	973	973	973	973	0
522	20230901	111600	70774734	973	973	973	973	0
523	20230901	111500	70774734	973	973	973	973	0
524	20230901	111400	70774734	973	973	973	973	0
525	20230901	111300	70774734	973	973	973	973	0
526	20230901	111200	70774734	973	973	973	973	0
527	20230901	111100	70774734	973	973	973	973	100
528	20230901	111000	70677434	973	973	973	973	10
529	20230901	110900	70667704	966	975	975	966	1831
530	20230901	110800	68896322	975	975	975	975	0
531	20230901	110700	68896322	975	975	976	968	73
532	20230901	110600	68825534	968	972	972	968	343
533	20230901	110500	68493223	975	975	975	975	1
534	20230901	110400	68492248	976	976	976	976	0
535	20230901	110300	68492248	976	975	976	975	2
536	20230901	110200	68490297	976	976	976	976	0
537	20230901	110100	68490297	976	976	976	976	0
538	20230901	110000	68490297	976	976	976	976	0
539	20230901	105900	68490297	976	976	976	976	0
540	20230901	105800	68490297	976	975	976	975	4
541	20230901	105700	68486396	972	972	972	972	0
542	20230901	105600	68486396	972	972	972	972	30
543	20230901	105500	68457236	974	975	975	974	10
544	20230901	105400	68447494	980	980	980	980	0
545	20230901	105300	68447494	980	980	980	980	0
546	20230901	105200	68447494	980	980	980	980	0
547	20230901	105100	68447494	980	980	980	980	0
548	20230901	105000	68447494	980	980	980	980	0
549	20230901	104900	68447494	980	980	980	980	0
550	20230901	104800	68447494	980	980	980	980	0
551	20230901	104700	68447494	980	980	980	980	0
552	20230901	104600	68447494	980	980	980	980	0
553	20230901	104500	68447494	980	980	980	980	0
554	20230901	104400	68447494	980	980	980	980	0
555	20230901	104300	68447494	980	980	980	980	12
556	20230901	104200	68435734	980	980	980	980	0
557	20230901	104100	68435734	980	980	980	980	0
558	20230901	104000	68435734	980	980	980	980	0
559	20230901	103900	68435734	980	980	980	980	0
560	20230901	103800	68435734	980	980	980	980	0
561	20230901	103700	68435734	980	980	980	980	0
562	20230901	103600	68435734	980	980	980	980	200
563	20230901	103500	68239734	980	980	980	980	0
564	20230901	103400	68239734	980	980	980	980	0
565	20230901	103300	68239734	980	980	980	980	1
566	20230901	103200	68238754	980	980	980	980	1
567	20230901	103100	68237774	981	981	981	981	0
568	20230901	103000	68237774	981	980	981	980	9
569	20230901	102900	68228953	974	973	974	973	150
570	20230901	102800	68082995	973	973	973	973	70
571	20230901	102700	68014885	972	972	972	972	0
572	20230901	102600	68014885	972	972	972	972	0
573	20230901	102500	68014885	972	972	972	972	168
574	20230901	102400	67851589	971	971	971	971	0
575	20230901	102300	67851589	971	971	971	971	0
576	20230901	102200	67851589	971	971	971	971	59
577	20230901	102100	67794300	971	971	971	971	55
578	20230901	102000	67740895	972	970	972	970	203
579	20230901	101900	67543703	970	970	970	970	5
580	20230901	101800	67538853	972	972	972	972	80
581	20230901	101700	67461093	972	970	972	970	2
582	20230901	101600	67459151	970	970	970	970	0
583	20230901	101500	67459151	970	970	970	970	0
584	20230901	101400	67459151	970	970	970	970	0
585	20230901	101300	67459151	970	970	970	970	6
586	20230901	101200	67453331	970	971	971	970	2
587	20230901	101100	67451390	972	972	972	972	1
588	20230901	101000	67450418	970	970	970	970	0
589	20230901	100900	67450418	970	981	981	970	28
590	20230901	100800	67423083	974	976	976	969	451
591	20230901	100700	66984813	978	978	978	978	0
592	20230901	100600	66984813	978	978	978	978	0
593	20230901	100500	66984813	978	978	978	978	0
594	20230901	100400	66984813	978	978	978	978	49
595	20230901	100300	66936891	978	978	978	978	0
596	20230901	100200	66936891	978	978	978	978	1
597	20230901	100100	66935913	981	981	981	981	0
598	20230901	100000	66935913	981	981	981	981	0
599	20230901	095900	66935913	981	982	982	981	1479
600	20230901	095800	65484525	982	982	982	982	0
601	20230901	095700	65484525	982	982	982	982	0
602	20230901	095600	65484525	982	982	982	982	0
603	20230901	095500	65484525	982	982	982	982	0
604	20230901	095400	65484525	982	982	982	982	0
605	20230901	095300	65484525	982	982	982	982	0
606	20230901	095200	65484525	982	983	983	982	1513
607	20230901	095100	63998601	994	994	994	994	0
608	20230901	095000	63998601	994	994	994	994	1700
609	20230901	094900	62308801	994	994	994	994	300
610	20230901	094800	62010601	994	994	994	994	20
611	20230901	094700	61990721	994	994	994	994	0
612	20230901	094600	61990721	994	994	994	994	101
613	20230901	094500	61890327	994	994	994	994	34
614	20230901	094400	61856531	994	993	994	993	13074
615	20230901	094300	48874048	993	991	993	991	516
616	20230901	094200	48362444	980	980	980	980	0
617	20230901	094100	48362444	980	975	980	975	16918
618	20230901	094000	31850057	974	970	975	970	543
619	20230901	093900	31321421	970	967	970	967	1409
620	20230901	093800	29957105	967	967	967	967	50
621	20230901	093700	29908755	967	966	967	966	383
622	20230901	093600	29538769	966	967	967	966	1989
623	20230901	093500	27617295	966	966	966	966	92
624	20230901	093400	27528423	966	966	966	966	0
625	20230901	093300	27528423	966	966	966	964	2273
626	20230901	093200	25335087	966	966	966	966	342
627	20230901	093100	25004715	966	966	966	966	22
628	20230901	093000	24983463	965	965	965	965	381
629	20230901	092900	24615798	964	964	964	964	20
630	20230901	092800	24596518	965	965	965	965	500
631	20230901	092700	24114018	965	964	965	964	91
632	20230901	092600	24026278	964	964	964	964	9
633	20230901	092500	24017602	964	964	964	964	0
634	20230901	092400	24017602	964	964	964	964	416
635	20230901	092300	23616578	964	964	964	964	380
636	20230901	092200	23250258	964	964	964	964	14
637	20230901	092100	23236762	963	962	963	962	1079
638	20230901	092000	22197710	962	962	962	962	315
639	20230901	091900	21894680	962	962	962	962	118
640	20230901	091800	21781164	963	963	964	963	1185
641	20230901	091700	20639649	963	963	963	963	578
642	20230901	091600	20083035	963	963	963	963	0
643	20230901	091500	20083035	963	963	963	963	0
644	20230901	091400	20083035	963	963	963	963	1
645	20230901	091300	20082072	960	963	963	960	1323
646	20230901	091200	18810492	963	964	964	963	245
647	20230901	091100	18574556	961	961	961	961	0
648	20230901	091000	18574556	961	962	962	961	2040
649	20230901	090900	16614115	963	963	963	963	451
650	20230901	090800	16179802	963	962	963	962	50
651	20230901	090700	16131690	962	962	962	962	686
652	20230901	090600	15471758	961	961	961	961	0
653	20230901	090500	15471758	961	960	961	960	352
654	20230901	090400	15133543	960	961	961	960	421
655	20230901	090300	14729382	955	953	955	953	1320
656	20230901	090200	13470782	955	954	955	953	384
657	20230901	090100	13104385	952	965	965	952	4148
658	20230901	090000	9120426	965	973	973	965	9410