KissMeData/036180/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	191100	388763855	913	913	913	913	2358
3	20230907	191000	388763855	913	913	913	913	0
4	20230907	190900	388763855	913	913	913	913	0
5	20230907	190800	388763855	913	913	913	913	0
6	20230907	190700	388763855	913	913	913	913	0
7	20230907	190600	388763855	913	913	913	913	0
8	20230907	190500	388763855	913	913	913	913	0
9	20230907	190400	388763855	913	913	913	913	0
10	20230907	190300	388763855	913	913	913	913	0
11	20230907	190200	388763855	913	913	913	913	0
12	20230907	190100	388763855	913	913	913	913	0
13	20230907	190000	388763855	913	913	913	913	0
14	20230907	185900	388763855	913	913	913	913	0
15	20230907	185800	388763855	913	913	913	913	0
16	20230907	185700	388763855	913	913	913	913	0
17	20230907	185600	388763855	913	913	913	913	0
18	20230907	185500	388763855	913	913	913	913	0
19	20230907	185400	388763855	913	913	913	913	0
20	20230907	185300	388763855	913	913	913	913	0
21	20230907	185200	388763855	913	913	913	913	0
22	20230907	185100	388763855	913	913	913	913	0
23	20230907	185000	388763855	913	913	913	913	0
24	20230907	184900	388763855	913	913	913	913	0
25	20230907	184800	388763855	913	913	913	913	0
26	20230907	184700	388763855	913	913	913	913	0
27	20230907	184600	388763855	913	913	913	913	0
28	20230907	184500	388763855	913	913	913	913	0
29	20230907	184400	388763855	913	913	913	913	0
30	20230907	184300	388763855	913	913	913	913	0
31	20230907	184200	388763855	913	913	913	913	0
32	20230907	184100	388763855	913	913	913	913	2358
33	20230907	184000	388763855	913	913	913	913	0
34	20230907	183900	388763855	913	913	913	913	0
35	20230907	183800	388763855	913	913	913	913	0
36	20230907	183700	388763855	913	913	913	913	0
37	20230907	183600	388763855	913	913	913	913	0
38	20230907	183500	388763855	913	913	913	913	0
39	20230907	183400	388763855	913	913	913	913	0
40	20230907	183300	388763855	913	913	913	913	0
41	20230907	183200	388763855	913	913	913	913	0
42	20230907	183100	388763855	913	913	913	913	0
43	20230907	183000	388763855	913	913	913	913	0
44	20230907	182900	388763855	913	913	913	913	0
45	20230907	182800	388763855	913	913	913	913	0
46	20230907	182700	388763855	913	913	913	913	0
47	20230907	182600	388763855	913	913	913	913	0
48	20230907	182500	388763855	913	913	913	913	0
49	20230907	182400	388763855	913	913	913	913	0
50	20230907	182300	388763855	913	913	913	913	0
51	20230907	182200	388763855	913	913	913	913	0
52	20230907	182100	388763855	913	913	913	913	0
53	20230907	182000	388763855	913	913	913	913	0
54	20230907	181900	388763855	913	913	913	913	0
55	20230907	181800	388763855	913	913	913	913	0
56	20230907	181700	388763855	913	913	913	913	0
57	20230907	181600	388763855	913	913	913	913	0
58	20230907	181500	388763855	913	913	913	913	0
59	20230907	181400	388763855	913	913	913	913	0
60	20230907	181300	388763855	913	913	913	913	0
61	20230907	181200	388763855	913	913	913	913	0
62	20230907	181100	388763855	913	913	913	913	2358
63	20230907	181000	388763855	913	913	913	913	0
64	20230907	180900	388763855	913	913	913	913	0
65	20230907	180800	388763855	913	913	913	913	0
66	20230907	180700	388763855	913	913	913	913	0
67	20230907	180600	388763855	913	913	913	913	0
68	20230907	180500	388763855	913	913	913	913	0
69	20230907	180400	388763855	913	913	913	913	0
70	20230907	180300	388763855	913	913	913	913	0
71	20230907	180200	388763855	913	913	913	913	0
72	20230907	180100	388763855	913	913	913	913	0
73	20230907	180000	388763855	913	913	913	913	0
74	20230907	175900	388763855	913	913	913	913	0
75	20230907	175800	388763855	913	913	913	913	0
76	20230907	175700	388763855	913	913	913	913	0
77	20230907	175600	388763855	913	913	913	913	0
78	20230907	175500	388763855	913	913	913	913	0
79	20230907	175400	388763855	913	913	913	913	0
80	20230907	175300	388763855	913	913	913	913	0
81	20230907	175200	388763855	913	913	913	913	0
82	20230907	175100	388763855	913	913	913	913	0
83	20230907	175000	388763855	913	913	913	913	0
84	20230907	174900	388763855	913	913	913	913	0
85	20230907	174800	388763855	913	913	913	913	0
86	20230907	174700	388763855	913	913	913	913	0
87	20230907	174600	388763855	913	913	913	913	0
88	20230907	174500	388763855	913	913	913	913	0
89	20230907	174400	388763855	913	913	913	913	0
90	20230907	174300	388763855	913	913	913	913	0
91	20230907	174200	388763855	913	913	913	913	0
92	20230907	174100	388763855	913	913	913	913	2358
93	20230907	174000	388763855	913	913	913	913	0
94	20230907	173900	388763855	913	913	913	913	0
95	20230907	173800	388763855	913	913	913	913	0
96	20230907	173700	388763855	913	913	913	913	0
97	20230907	173600	388763855	913	913	913	913	0
98	20230907	173500	388763855	913	913	913	913	0
99	20230907	173400	388763855	913	913	913	913	0
100	20230907	173300	388763855	913	913	913	913	0
101	20230907	173200	388763855	913	913	913	913	0
102	20230907	173100	388763855	913	913	913	913	0
103	20230907	173000	388763855	913	913	913	913	0
104	20230907	172900	388763855	913	913	913	913	0
105	20230907	172800	388763855	913	913	913	913	0
106	20230907	172700	388763855	913	913	913	913	0
107	20230907	172600	388763855	913	913	913	913	0
108	20230907	172500	388763855	913	913	913	913	0
109	20230907	172400	388763855	913	913	913	913	0
110	20230907	172300	388763855	913	913	913	913	0
111	20230907	172200	388763855	913	913	913	913	0
112	20230907	172100	388763855	913	913	913	913	0
113	20230907	172000	388763855	913	913	913	913	0
114	20230907	171900	388763855	913	913	913	913	0
115	20230907	171800	388763855	913	913	913	913	0
116	20230907	171700	388763855	913	913	913	913	0
117	20230907	171600	388763855	913	913	913	913	0
118	20230907	171500	388763855	913	913	913	913	0
119	20230907	171400	388763855	913	913	913	913	0
120	20230907	171300	388763855	913	913	913	913	0
121	20230907	171200	388763855	913	913	913	913	0
122	20230907	171100	388763855	913	913	913	913	2358
123	20230907	171000	388763855	913	913	913	913	0
124	20230907	170900	388763855	913	913	913	913	0
125	20230907	170800	388763855	913	913	913	913	0
126	20230907	170700	388763855	913	913	913	913	0
127	20230907	170600	388763855	913	913	913	913	0
128	20230907	170500	388763855	913	913	913	913	0
129	20230907	170400	388763855	913	913	913	913	0
130	20230907	170300	388763855	913	913	913	913	0
131	20230907	170200	388763855	913	913	913	913	0
132	20230907	170100	388763855	913	913	913	913	0
133	20230907	170000	388763855	913	913	913	913	0
134	20230907	165900	388763855	913	913	913	913	0
135	20230907	165800	388763855	913	913	913	913	0
136	20230907	165700	388763855	913	913	913	913	0
137	20230907	165600	388763855	913	913	913	913	0
138	20230907	165500	388763855	913	913	913	913	0
139	20230907	165400	388763855	913	913	913	913	0
140	20230907	165300	388763855	913	913	913	913	0
141	20230907	165200	388763855	913	913	913	913	0
142	20230907	165100	388763855	913	913	913	913	0
143	20230907	165000	388763855	913	913	913	913	0
144	20230907	164900	388763855	913	913	913	913	0
145	20230907	164800	388763855	913	913	913	913	0
146	20230907	164700	388763855	913	913	913	913	0
147	20230907	164600	388763855	913	913	913	913	0
148	20230907	164500	388763855	913	913	913	913	0
149	20230907	164400	388763855	913	913	913	913	0
150	20230907	164300	388763855	913	913	913	913	0
151	20230907	164200	388763855	913	913	913	913	0
152	20230907	164100	388763855	913	913	913	913	2358
153	20230907	164000	388763855	913	913	913	913	0
154	20230907	163900	388763855	913	913	913	913	0
155	20230907	163800	388763855	913	913	913	913	0
156	20230907	163700	388763855	913	913	913	913	0
157	20230907	163600	388763855	913	913	913	913	0
158	20230907	163500	388763855	913	913	913	913	0
159	20230907	163400	388763855	913	913	913	913	0
160	20230907	163300	388763855	913	913	913	913	0
161	20230907	163200	388763855	913	913	913	913	0
162	20230907	163100	388763855	913	913	913	913	0
163	20230907	163000	388763855	913	913	913	913	0
164	20230907	162900	388763855	913	913	913	913	0
165	20230907	162800	388763855	913	913	913	913	0
166	20230907	162700	388763855	913	913	913	913	0
167	20230907	162600	388763855	913	913	913	913	0
168	20230907	162500	388763855	913	913	913	913	0
169	20230907	162400	388763855	913	913	913	913	0
170	20230907	162300	388763855	913	913	913	913	0
171	20230907	162200	388763855	913	913	913	913	0
172	20230907	162100	388763855	913	913	913	913	0
173	20230907	162000	388763855	913	913	913	913	0
174	20230907	161900	388763855	913	913	913	913	0
175	20230907	161800	388763855	913	913	913	913	0
176	20230907	161700	388763855	913	913	913	913	0
177	20230907	161600	388763855	913	913	913	913	0
178	20230907	161500	388763855	913	913	913	913	0
179	20230907	161400	388763855	913	913	913	913	0
180	20230907	161300	388763855	913	913	913	913	0
181	20230907	161200	388763855	913	913	913	913	0
182	20230907	161100	388763855	913	913	913	913	2358
183	20230907	161000	388763855	913	913	913	913	0
184	20230907	160900	388763855	913	913	913	913	0
185	20230907	160800	388763855	913	913	913	913	0
186	20230907	160700	388763855	913	913	913	913	0
187	20230907	160600	388763855	913	913	913	913	0
188	20230907	160500	388763855	913	913	913	913	0
189	20230907	160400	388763855	913	913	913	913	0
190	20230907	160300	388763855	913	913	913	913	0
191	20230907	160200	388763855	913	913	913	913	0
192	20230907	160100	388763855	913	913	913	913	0
193	20230907	160000	388763855	913	913	913	913	0
194	20230907	155900	388763855	913	913	913	913	0
195	20230907	155800	388763855	913	913	913	913	0
196	20230907	155700	388763855	913	913	913	913	0
197	20230907	155600	388763855	913	913	913	913	0
198	20230907	155500	388763855	913	913	913	913	0
199	20230907	155400	388763855	913	913	913	913	0
200	20230907	155300	388763855	913	913	913	913	0
201	20230907	155200	388763855	913	913	913	913	0
202	20230907	155100	388763855	913	913	913	913	0
203	20230907	155000	388763855	913	913	913	913	0
204	20230907	154900	388763855	913	913	913	913	0
205	20230907	154800	388763855	913	913	913	913	0
206	20230907	154700	388763855	913	913	913	913	0
207	20230907	154600	388763855	913	913	913	913	0
208	20230907	154500	388763855	913	913	913	913	0
209	20230907	154400	388763855	913	913	913	913	0
210	20230907	154300	388763855	913	913	913	913	0
211	20230907	154200	388763855	913	913	913	913	0
212	20230907	154100	388763855	913	913	913	913	2358
213	20230907	154000	388763855	913	913	913	913	0
214	20230907	153900	388763855	913	913	913	913	0
215	20230907	153800	388763855	913	913	913	913	0
216	20230907	153700	388763855	913	913	913	913	0
217	20230907	153600	388763855	913	913	913	913	0
218	20230907	153500	388763855	913	913	913	913	0
219	20230907	153400	388763855	913	913	913	913	0
220	20230907	153300	388763855	913	913	913	913	0
221	20230907	153200	388763855	913	913	913	913	0
222	20230907	153100	388763855	913	913	913	913	0
223	20230907	153000	388763855	913	913	913	913	2358
224	20230907	152900	386611001	906	906	906	906	0
225	20230907	152800	386611001	906	906	906	906	0
226	20230907	152700	386611001	906	906	906	906	0
227	20230907	152600	386611001	906	906	906	906	0
228	20230907	152500	386611001	906	906	906	906	0
229	20230907	152400	386611001	906	906	906	906	0
230	20230907	152300	386611001	906	906	906	906	0
231	20230907	152200	386611001	906	906	906	906	0
232	20230907	152100	386611001	906	906	906	906	0
233	20230907	152000	386611001	906	906	906	906	0
234	20230907	151900	386611001	906	906	906	906	1894
235	20230907	151800	384895037	915	915	915	915	0
236	20230907	151700	384895037	915	915	915	915	26
237	20230907	151600	384871247	915	915	915	915	26
238	20230907	151500	384847457	915	915	915	915	44
239	20230907	151400	384807197	915	915	915	915	0
240	20230907	151300	384807197	915	915	915	915	0
241	20230907	151200	384807197	915	915	915	915	0
242	20230907	151100	384807197	915	915	915	915	0
243	20230907	151000	384807197	915	915	915	915	0
244	20230907	150900	384807197	915	914	915	914	599
245	20230907	150800	384259211	914	914	914	914	1
246	20230907	150700	384258297	915	915	915	915	63
247	20230907	150600	384200652	906	907	907	906	1002
248	20230907	150500	383292838	915	915	915	915	0
249	20230907	150400	383292838	915	915	915	915	0
250	20230907	150300	383292838	915	915	915	915	0
251	20230907	150200	383292838	915	914	915	914	30
252	20230907	150100	383265408	916	916	916	916	0
253	20230907	150000	383265408	916	916	916	916	0
254	20230907	145900	383265408	916	916	916	916	0
255	20230907	145800	383265408	916	916	916	916	363
256	20230907	145700	382932900	916	916	916	916	0
257	20230907	145600	382932900	916	916	916	916	0
258	20230907	145500	382932900	916	916	916	916	1000
259	20230907	145400	382016900	917	917	917	917	0
260	20230907	145300	382016900	917	917	917	917	0
261	20230907	145200	382016900	917	905	917	905	3988
262	20230907	145100	378406857	905	904	905	904	805
263	20230907	145000	377678922	905	905	905	904	385
264	20230907	144900	377330767	905	905	905	905	478
265	20230907	144800	376898177	905	902	905	902	4464
266	20230907	144700	372870146	902	902	902	902	5010
267	20230907	144600	368351126	902	900	902	900	40
268	20230907	144500	368315094	900	901	901	900	3236
269	20230907	144400	365401694	902	902	902	902	1
270	20230907	144300	365400792	900	900	902	900	12
271	20230907	144200	365389990	902	903	903	901	6714
272	20230907	144100	359338133	903	903	903	902	69
273	20230907	144000	359275827	903	903	903	903	403
274	20230907	143900	358911918	903	903	903	903	401
275	20230907	143800	358549815	901	901	901	901	100
276	20230907	143700	358459715	902	903	903	902	453
277	20230907	143600	358050709	903	901	903	901	2
278	20230907	143500	358048905	902	902	902	902	1745
279	20230907	143400	356474915	903	903	903	903	2349
280	20230907	143300	354353768	905	905	905	905	0
281	20230907	143200	354353768	905	905	905	905	1000
282	20230907	143100	353448768	903	903	903	903	0
283	20230907	143000	353448768	903	903	903	903	0
284	20230907	142900	353448768	903	903	903	903	0
285	20230907	142800	353448768	903	903	903	903	351
286	20230907	142700	353131815	901	903	903	901	1241
287	20230907	142600	352011474	903	903	903	903	0
288	20230907	142500	352011474	903	903	903	903	0
289	20230907	142400	352011474	903	903	903	903	0
290	20230907	142300	352011474	903	903	903	903	30
291	20230907	142200	351984384	903	904	904	903	12
292	20230907	142100	351973537	905	905	905	905	100
293	20230907	142000	351883037	905	905	905	905	35
294	20230907	141900	351851362	905	905	905	905	0
295	20230907	141800	351851362	905	905	905	905	12
296	20230907	141700	351840502	909	905	909	904	461
297	20230907	141600	351423353	906	906	906	906	3010
298	20230907	141500	348696293	906	906	906	906	0
299	20230907	141400	348696293	906	907	907	906	730
300	20230907	141300	348034912	906	906	906	906	0
301	20230907	141200	348034912	906	906	906	906	1
302	20230907	141100	348034006	909	909	909	907	4676
303	20230907	141000	343787204	916	916	916	916	0
304	20230907	140900	343787204	916	916	916	916	0
305	20230907	140800	343787204	916	916	916	916	0
306	20230907	140700	343787204	916	916	916	916	0
307	20230907	140600	343787204	916	916	916	916	1
308	20230907	140500	343786288	909	909	909	909	0
309	20230907	140400	343786288	909	909	909	909	0
310	20230907	140300	343786288	909	909	909	909	0
311	20230907	140200	343786288	909	916	916	909	2
312	20230907	140100	343784463	910	910	910	910	601
313	20230907	140000	343237553	911	911	911	911	1200
314	20230907	135900	342144353	917	917	917	917	4
315	20230907	135800	342140685	917	917	917	917	363
316	20230907	135700	341807814	918	916	918	916	31
317	20230907	135600	341779416	911	911	911	911	0
318	20230907	135500	341779416	911	911	911	911	1
319	20230907	135400	341778505	912	912	912	912	1
320	20230907	135300	341777593	916	916	916	916	0
321	20230907	135200	341777593	916	916	916	916	10
322	20230907	135100	341768433	917	917	918	911	2279
323	20230907	135000	339677596	917	910	917	910	1010
324	20230907	134900	338753928	910	910	910	910	9
325	20230907	134800	338745738	911	911	911	911	0
326	20230907	134700	338745738	911	911	911	911	4
327	20230907	134600	338742094	909	909	909	909	0
328	20230907	134500	338742094	909	909	909	909	0
329	20230907	134400	338742094	909	909	909	909	0
330	20230907	134300	338742094	909	910	910	909	2101
331	20230907	134200	336831184	911	911	911	911	0
332	20230907	134100	336831184	911	911	911	911	0
333	20230907	134000	336831184	911	911	911	911	523
334	20230907	133900	336354731	915	915	915	915	2
335	20230907	133800	336352901	916	916	916	916	0
336	20230907	133700	336352901	916	916	916	915	1440
337	20230907	133600	335034091	915	914	915	914	1030
338	20230907	133500	334091651	913	913	913	913	267
339	20230907	133400	333847880	913	913	913	913	0
340	20230907	133300	333847880	913	912	913	911	3001
341	20230907	133200	331111967	913	913	913	913	2000
342	20230907	133100	329285967	911	911	911	911	0
343	20230907	133000	329285967	911	911	911	911	1000
344	20230907	132900	328374967	911	911	911	911	1000
345	20230907	132800	327463967	906	906	906	906	0
346	20230907	132700	327463967	906	906	906	906	0
347	20230907	132600	327463967	906	906	906	906	8
348	20230907	132500	327456719	906	906	906	906	1997
349	20230907	132400	325647437	906	903	906	903	3100
350	20230907	132300	322839137	901	901	901	901	0
351	20230907	132200	322839137	901	904	904	900	2268
352	20230907	132100	320795253	906	906	906	906	2020
353	20230907	132000	318965133	906	906	906	906	0
354	20230907	131900	318965133	906	906	906	906	0
355	20230907	131800	318965133	906	906	906	906	0
356	20230907	131700	318965133	906	906	906	906	0
357	20230907	131600	318965133	906	906	906	906	1
358	20230907	131500	318964227	903	904	904	903	1894
359	20230907	131400	317253445	906	904	906	904	540
360	20230907	131300	316764881	904	904	904	904	180
361	20230907	131200	316602161	905	905	905	905	0
362	20230907	131100	316602161	905	905	905	905	0
363	20230907	131000	316602161	905	905	905	905	0
364	20230907	130900	316602161	905	905	905	905	0
365	20230907	130800	316602161	905	905	905	905	390
366	20230907	130700	316249211	904	904	904	904	33
367	20230907	130600	316219379	905	906	906	905	1763
368	20230907	130500	314623372	907	907	907	907	377
369	20230907	130400	314281433	911	911	911	911	0
370	20230907	130300	314281433	911	911	911	911	0
371	20230907	130200	314281433	911	911	911	911	0
372	20230907	130100	314281433	911	911	911	911	0
373	20230907	130000	314281433	911	911	911	911	0
374	20230907	125900	314281433	911	911	911	911	0
375	20230907	125800	314281433	911	911	911	911	5
376	20230907	125700	314276878	912	912	912	912	0
377	20230907	125600	314276878	912	912	912	912	500
378	20230907	125500	313820878	912	912	912	912	0
379	20230907	125400	313820878	912	912	912	912	100
380	20230907	125300	313729678	912	912	912	912	1
381	20230907	125200	313728766	907	907	907	907	0
382	20230907	125100	313728766	907	907	907	907	0
383	20230907	125000	313728766	907	907	907	907	1718
384	20230907	124900	312170540	918	918	918	918	0
385	20230907	124800	312170540	918	918	918	918	0
386	20230907	124700	312170540	918	913	918	913	501
387	20230907	124600	311713122	914	914	914	914	3000
388	20230907	124500	308971122	914	908	914	908	301
389	20230907	124400	308697808	908	906	909	906	1426
390	20230907	124300	307402967	906	907	907	906	142
391	20230907	124200	307274178	908	908	908	908	0
392	20230907	124100	307274178	908	908	908	908	0
393	20230907	124000	307274178	908	908	908	908	0
394	20230907	123900	307274178	908	908	908	908	0
395	20230907	123800	307274178	908	908	908	908	0
396	20230907	123700	307274178	908	908	908	908	0
397	20230907	123600	307274178	908	908	908	908	372
398	20230907	123500	306936402	908	908	908	908	0
399	20230907	123400	306936402	908	908	908	908	0
400	20230907	123300	306936402	908	908	908	908	1000
401	20230907	123200	306028402	905	903	905	903	3942
402	20230907	123100	302462977	903	903	903	903	500
403	20230907	123000	302011477	903	903	903	903	310
404	20230907	122900	301731547	903	903	903	902	40
405	20230907	122800	301695433	903	903	903	903	600
406	20230907	122700	301153633	904	904	904	904	50
407	20230907	122600	301108433	904	904	904	904	0
408	20230907	122500	301108433	904	904	904	904	0
409	20230907	122400	301108433	904	904	904	904	400
410	20230907	122300	300746833	908	908	908	908	0
411	20230907	122200	300746833	908	908	908	908	0
412	20230907	122100	300746833	908	908	908	908	0
413	20230907	122000	300746833	908	908	908	908	0
414	20230907	121900	300746833	908	908	908	908	0
415	20230907	121800	300746833	908	908	908	908	0
416	20230907	121700	300746833	908	908	908	908	0
417	20230907	121600	300746833	908	908	908	908	500
418	20230907	121500	300292833	908	908	908	908	3
419	20230907	121400	300290109	908	904	908	904	401
420	20230907	121300	299927601	905	905	905	905	757
421	20230907	121200	299242516	905	905	905	905	0
422	20230907	121100	299242516	905	905	905	905	0
423	20230907	121000	299242516	905	905	905	905	17465
424	20230907	120900	283436691	905	905	905	905	10
425	20230907	120800	283427641	904	908	908	904	17514
426	20230907	120700	267565124	910	910	910	910	0
427	20230907	120600	267565124	910	910	910	910	0
428	20230907	120500	267565124	910	910	910	910	1540
429	20230907	120400	266163724	913	912	913	912	501
430	20230907	120300	265706331	910	910	910	910	0
431	20230907	120200	265706331	910	910	910	910	58
432	20230907	120100	265653551	910	910	910	910	498
433	20230907	120000	265200371	908	908	908	908	0
434	20230907	115900	265200371	908	908	908	908	0
435	20230907	115800	265200371	908	908	908	908	30
436	20230907	115700	265173131	910	910	910	910	0
437	20230907	115600	265173131	910	909	910	909	4000
438	20230907	115500	261533438	908	908	908	908	1200
439	20230907	115400	260443838	909	909	909	909	0
440	20230907	115300	260443838	909	909	909	909	1850
441	20230907	115200	258762188	907	908	908	907	22
442	20230907	115100	258742213	909	909	909	909	0
443	20230907	115000	258742213	909	909	909	909	50
444	20230907	114900	258696763	908	907	908	907	247
445	20230907	114800	258472488	909	909	909	909	10
446	20230907	114700	258463398	909	910	910	908	1068
447	20230907	114600	257492915	909	913	913	909	31038
448	20230907	114500	229230466	912	917	917	912	30200
449	20230907	114400	201659244	920	920	920	920	0
450	20230907	114300	201659244	920	920	920	920	0
451	20230907	114200	201659244	920	920	920	920	0
452	20230907	114100	201659244	920	920	920	920	0
453	20230907	114000	201659244	920	920	920	920	0
454	20230907	113900	201659244	920	920	920	920	0
455	20230907	113800	201659244	920	920	920	920	0
456	20230907	113700	201659244	920	920	920	920	0
457	20230907	113600	201659244	920	920	920	920	0
458	20230907	113500	201659244	920	920	920	920	0
459	20230907	113400	201659244	920	920	920	920	0
460	20230907	113300	201659244	920	920	920	920	0
461	20230907	113200	201659244	920	920	920	920	0
462	20230907	113100	201659244	920	920	920	920	0
463	20230907	113000	201659244	920	920	920	920	0
464	20230907	112900	201659244	920	920	920	920	225
465	20230907	112800	201452244	914	913	914	913	2273
466	20230907	112700	199375922	913	917	917	913	29767
467	20230907	112600	172140712	919	919	919	919	0
468	20230907	112500	172140712	919	919	919	919	17
469	20230907	112400	172125089	917	917	917	917	80
470	20230907	112300	172051729	917	917	917	917	0
471	20230907	112200	172051729	917	917	917	917	340
472	20230907	112100	171739949	919	919	919	919	0
473	20230907	112000	171739949	919	919	919	919	5
474	20230907	111900	171735354	919	919	919	919	10
475	20230907	111800	171726164	921	921	921	921	0
476	20230907	111700	171726164	921	921	921	921	0
477	20230907	111600	171726164	921	921	921	921	0
478	20230907	111500	171726164	921	921	921	921	214
479	20230907	111400	171529070	920	920	920	920	0
480	20230907	111300	171529070	920	920	920	920	0
481	20230907	111200	171529070	920	920	920	920	200
482	20230907	111100	171345070	920	920	920	920	205
483	20230907	111000	171156470	923	923	923	923	0
484	20230907	110900	171156470	923	923	923	923	0
485	20230907	110800	171156470	923	923	923	923	0
486	20230907	110700	171156470	923	922	923	922	3
487	20230907	110600	171153703	917	917	917	917	1264
488	20230907	110500	169994615	924	924	924	917	3
489	20230907	110400	169991850	917	917	917	917	1
490	20230907	110300	169990933	916	916	916	916	0
491	20230907	110200	169990933	916	916	916	916	1000
492	20230907	110100	169074933	918	918	918	918	0
493	20230907	110000	169074933	918	918	918	918	500
494	20230907	105900	168615933	918	918	918	918	0
495	20230907	105800	168615933	918	918	918	918	30
496	20230907	105700	168588393	918	918	918	918	710
497	20230907	105600	167936613	916	924	924	916	16768
498	20230907	105500	152545494	920	920	920	920	0
499	20230907	105400	152545494	920	920	920	920	155
500	20230907	105300	152402894	920	920	920	920	0
501	20230907	105200	152402894	920	924	924	920	1001
502	20230907	105100	151481970	924	924	924	924	1
503	20230907	105000	151481046	920	922	922	918	40080
504	20230907	104900	114621941	926	926	926	926	0
505	20230907	104800	114621941	926	926	926	926	1
506	20230907	104700	114621015	921	921	921	921	0
507	20230907	104600	114621015	921	921	921	921	0
508	20230907	104500	114621015	921	921	921	921	0
509	20230907	104400	114621015	921	921	921	921	0
510	20230907	104300	114621015	921	921	921	921	0
511	20230907	104200	114621015	921	921	921	921	0
512	20230907	104100	114621015	921	925	926	921	3
513	20230907	104000	114618243	926	924	926	924	113
514	20230907	103900	114513829	924	924	924	924	2
515	20230907	103800	114511981	922	922	922	922	270
516	20230907	103700	114263041	922	922	922	922	0
517	20230907	103600	114263041	922	922	922	922	1
518	20230907	103500	114262119	924	924	924	924	1
519	20230907	103400	114261195	921	921	921	921	0
520	20230907	103300	114261195	921	921	921	921	0
521	20230907	103200	114261195	921	921	921	921	1
522	20230907	103100	114260274	924	923	924	923	5
523	20230907	103000	114255658	924	921	924	921	533
524	20230907	102900	113764762	921	921	921	921	0
525	20230907	102800	113764762	921	921	921	921	10
526	20230907	102700	113755552	921	921	921	921	0
527	20230907	102600	113755552	921	924	924	921	10919
528	20230907	102500	103691608	926	926	926	926	0
529	20230907	102400	103691608	926	926	926	926	0
530	20230907	102300	103691608	926	926	926	926	0
531	20230907	102200	103691608	926	926	926	926	0
532	20230907	102100	103691608	926	926	926	926	0
533	20230907	102000	103691608	926	926	926	926	0
534	20230907	101900	103691608	926	926	926	926	1
535	20230907	101800	103690682	922	926	926	922	1014
536	20230907	101700	102755765	922	922	922	922	0
537	20230907	101600	102755765	922	922	922	922	0
538	20230907	101500	102755765	922	922	922	922	1542
539	20230907	101400	101334041	926	926	926	926	0
540	20230907	101300	101334041	926	926	926	926	0
541	20230907	101200	101334041	926	926	926	926	0
542	20230907	101100	101334041	926	926	926	926	54
543	20230907	101000	101284037	921	921	921	921	0
544	20230907	100900	101284037	921	921	921	921	1
545	20230907	100800	101283116	921	921	921	921	500
546	20230907	100700	100822616	921	921	921	921	11
547	20230907	100600	100812485	921	921	921	921	2363
548	20230907	100500	98636162	930	930	930	930	0
549	20230907	100400	98636162	930	930	930	930	0
550	20230907	100300	98636162	930	922	930	921	803
551	20230907	100200	97895782	922	920	922	920	2101
552	20230907	100100	95959882	920	921	921	920	457
553	20230907	100000	95539441	921	922	922	921	5261
554	20230907	095900	90693154	922	929	929	922	12
555	20230907	095800	90682013	930	930	930	930	0
556	20230907	095700	90682013	930	930	930	930	0
557	20230907	095600	90682013	930	930	930	930	2
558	20230907	095500	90680153	924	923	924	923	402
559	20230907	095400	90309105	924	928	928	924	1942
560	20230907	095300	88512591	931	931	931	931	1
561	20230907	095200	88511660	931	931	931	931	100
562	20230907	095100	88418560	926	922	926	920	4100
563	20230907	095000	84628260	926	926	926	926	1
564	20230907	094900	84627334	926	926	926	926	0
565	20230907	094800	84627334	926	926	926	926	0
566	20230907	094700	84627334	926	918	926	918	398
567	20230907	094600	84259562	926	920	926	918	7231
568	20230907	094500	77617526	926	931	931	919	10599
569	20230907	094400	67837283	926	926	931	925	10348
570	20230907	094300	58261177	926	929	929	926	3503
571	20230907	094200	55013390	934	934	934	930	202
572	20230907	094100	54825422	934	934	934	934	1
573	20230907	094000	54824488	930	935	935	930	1828
574	20230907	093900	53123712	931	931	931	931	0
575	20230907	093800	53123712	931	931	931	931	0
576	20230907	093700	53123712	931	935	935	931	56
577	20230907	093600	53071356	935	935	935	935	1
578	20230907	093500	53070421	935	935	935	935	0
579	20230907	093400	53070421	935	935	935	935	0
580	20230907	093300	53070421	935	932	935	928	1703
581	20230907	093200	51481823	931	936	936	931	11
582	20230907	093100	51471532	936	932	936	927	2076
583	20230907	093000	49536459	933	934	934	927	2085
584	20230907	092900	47595332	934	934	934	934	0
585	20230907	092800	47595332	934	934	934	934	1
586	20230907	092700	47594398	930	931	931	930	1180
587	20230907	092600	46496897	936	936	936	936	0
588	20230907	092500	46496897	936	931	936	930	712
589	20230907	092400	45834191	936	936	936	936	1
590	20230907	092300	45833255	931	931	937	931	502
591	20230907	092200	45365887	931	931	931	931	293
592	20230907	092100	45093104	931	932	932	931	332
593	20230907	092000	44783811	936	936	936	936	10
594	20230907	091900	44774451	931	931	931	931	1
595	20230907	091800	44773520	937	936	937	936	3200
596	20230907	091700	41775170	937	937	937	937	0
597	20230907	091600	41775170	937	937	937	930	3015
598	20230907	091500	38966615	937	929	937	928	8792
599	20230907	091400	30743314	928	928	928	928	1
600	20230907	091300	30742386	932	932	932	924	4646
601	20230907	091200	26430960	932	933	934	932	3771
602	20230907	091100	22911386	934	938	938	934	3260
603	20230907	091000	19864473	939	939	939	939	0
604	20230907	090900	19864473	939	938	939	936	5847
605	20230907	090800	14384303	939	938	939	938	210
606	20230907	090700	14187223	939	939	939	939	0
607	20230907	090600	14187223	939	943	943	939	660
608	20230907	090500	13565283	945	945	945	945	1
609	20230907	090400	13564338	938	945	945	938	124
610	20230907	090300	13447670	945	942	945	940	525
611	20230907	090200	12953416	945	945	945	945	1
612	20230907	090100	12952471	943	936	948	936	10509
613	20230907	090000	3115939	935	943	950	935	3313