KissMeData/036170/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	190700	1010471756	992	992	992	992	10194
3	20230911	190600	1010471756	992	992	992	992	0
4	20230911	190500	1010471756	992	992	992	992	0
5	20230911	190400	1010471756	992	992	992	992	0
6	20230911	190300	1010471756	992	992	992	992	0
7	20230911	190200	1010471756	992	992	992	992	0
8	20230911	190100	1010471756	992	992	992	992	0
9	20230911	190000	1010471756	992	992	992	992	0
10	20230911	185900	1010471756	992	992	992	992	0
11	20230911	185800	1010471756	992	992	992	992	0
12	20230911	185700	1010471756	992	992	992	992	0
13	20230911	185600	1010471756	992	992	992	992	0
14	20230911	185500	1010471756	992	992	992	992	0
15	20230911	185400	1010471756	992	992	992	992	0
16	20230911	185300	1010471756	992	992	992	992	0
17	20230911	185200	1010471756	992	992	992	992	0
18	20230911	185100	1010471756	992	992	992	992	0
19	20230911	185000	1010471756	992	992	992	992	0
20	20230911	184900	1010471756	992	992	992	992	0
21	20230911	184800	1010471756	992	992	992	992	0
22	20230911	184700	1010471756	992	992	992	992	0
23	20230911	184600	1010471756	992	992	992	992	0
24	20230911	184500	1010471756	992	992	992	992	0
25	20230911	184400	1010471756	992	992	992	992	0
26	20230911	184300	1010471756	992	992	992	992	0
27	20230911	184200	1010471756	992	992	992	992	0
28	20230911	184100	1010471756	992	992	992	992	0
29	20230911	184000	1010471756	992	992	992	992	0
30	20230911	183900	1010471756	992	992	992	992	0
31	20230911	183800	1010471756	992	992	992	992	0
32	20230911	183700	1010471756	992	992	992	992	10194
33	20230911	183600	1010471756	992	992	992	992	0
34	20230911	183500	1010471756	992	992	992	992	0
35	20230911	183400	1010471756	992	992	992	992	0
36	20230911	183300	1010471756	992	992	992	992	0
37	20230911	183200	1010471756	992	992	992	992	0
38	20230911	183100	1010471756	992	992	992	992	0
39	20230911	183000	1010471756	992	992	992	992	0
40	20230911	182900	1010471756	992	992	992	992	0
41	20230911	182800	1010471756	992	992	992	992	0
42	20230911	182700	1010471756	992	992	992	992	0
43	20230911	182600	1010471756	992	992	992	992	0
44	20230911	182500	1010471756	992	992	992	992	0
45	20230911	182400	1010471756	992	992	992	992	0
46	20230911	182300	1010471756	992	992	992	992	0
47	20230911	182200	1010471756	992	992	992	992	0
48	20230911	182100	1010471756	992	992	992	992	0
49	20230911	182000	1010471756	992	992	992	992	0
50	20230911	181900	1010471756	992	992	992	992	0
51	20230911	181800	1010471756	992	992	992	992	0
52	20230911	181700	1010471756	992	992	992	992	0
53	20230911	181600	1010471756	992	992	992	992	0
54	20230911	181500	1010471756	992	992	992	992	0
55	20230911	181400	1010471756	992	992	992	992	0
56	20230911	181300	1010471756	992	992	992	992	0
57	20230911	181200	1010471756	992	992	992	992	0
58	20230911	181100	1010471756	992	992	992	992	0
59	20230911	181000	1010471756	992	992	992	992	0
60	20230911	180900	1010471756	992	992	992	992	0
61	20230911	180800	1010471756	992	992	992	992	0
62	20230911	180700	1010471756	992	992	992	992	10194
63	20230911	180600	1010471756	992	992	992	992	0
64	20230911	180500	1010471756	992	992	992	992	0
65	20230911	180400	1010471756	992	992	992	992	0
66	20230911	180300	1010471756	992	992	992	992	0
67	20230911	180200	1010471756	992	992	992	992	0
68	20230911	180100	1010471756	992	992	992	992	0
69	20230911	180000	1010471756	992	992	992	992	0
70	20230911	175900	1010471756	992	992	992	992	0
71	20230911	175800	1010471756	992	992	992	992	0
72	20230911	175700	1010471756	992	992	992	992	0
73	20230911	175600	1010471756	992	992	992	992	0
74	20230911	175500	1010471756	992	992	992	992	0
75	20230911	175400	1010471756	992	992	992	992	0
76	20230911	175300	1010471756	992	992	992	992	0
77	20230911	175200	1010471756	992	992	992	992	0
78	20230911	175100	1010471756	992	992	992	992	0
79	20230911	175000	1010471756	992	992	992	992	0
80	20230911	174900	1010471756	992	992	992	992	0
81	20230911	174800	1010471756	992	992	992	992	0
82	20230911	174700	1010471756	992	992	992	992	0
83	20230911	174600	1010471756	992	992	992	992	0
84	20230911	174500	1010471756	992	992	992	992	0
85	20230911	174400	1010471756	992	992	992	992	0
86	20230911	174300	1010471756	992	992	992	992	0
87	20230911	174200	1010471756	992	992	992	992	0
88	20230911	174100	1010471756	992	992	992	992	0
89	20230911	174000	1010471756	992	992	992	992	0
90	20230911	173900	1010471756	992	992	992	992	0
91	20230911	173800	1010471756	992	992	992	992	0
92	20230911	173700	1010471756	992	992	992	992	10194
93	20230911	173600	1010471756	992	992	992	992	0
94	20230911	173500	1010471756	992	992	992	992	0
95	20230911	173400	1010471756	992	992	992	992	0
96	20230911	173300	1010471756	992	992	992	992	0
97	20230911	173200	1010471756	992	992	992	992	0
98	20230911	173100	1010471756	992	992	992	992	0
99	20230911	173000	1010471756	992	992	992	992	0
100	20230911	172900	1010471756	992	992	992	992	0
101	20230911	172800	1010471756	992	992	992	992	0
102	20230911	172700	1010471756	992	992	992	992	0
103	20230911	172600	1010471756	992	992	992	992	0
104	20230911	172500	1010471756	992	992	992	992	0
105	20230911	172400	1010471756	992	992	992	992	0
106	20230911	172300	1010471756	992	992	992	992	0
107	20230911	172200	1010471756	992	992	992	992	0
108	20230911	172100	1010471756	992	992	992	992	0
109	20230911	172000	1010471756	992	992	992	992	0
110	20230911	171900	1010471756	992	992	992	992	0
111	20230911	171800	1010471756	992	992	992	992	0
112	20230911	171700	1010471756	992	992	992	992	0
113	20230911	171600	1010471756	992	992	992	992	0
114	20230911	171500	1010471756	992	992	992	992	0
115	20230911	171400	1010471756	992	992	992	992	0
116	20230911	171300	1010471756	992	992	992	992	0
117	20230911	171200	1010471756	992	992	992	992	0
118	20230911	171100	1010471756	992	992	992	992	0
119	20230911	171000	1010471756	992	992	992	992	0
120	20230911	170900	1010471756	992	992	992	992	0
121	20230911	170800	1010471756	992	992	992	992	0
122	20230911	170700	1010471756	992	992	992	992	10194
123	20230911	170600	1010471756	992	992	992	992	0
124	20230911	170500	1010471756	992	992	992	992	0
125	20230911	170400	1010471756	992	992	992	992	0
126	20230911	170300	1010471756	992	992	992	992	0
127	20230911	170200	1010471756	992	992	992	992	0
128	20230911	170100	1010471756	992	992	992	992	0
129	20230911	170000	1010471756	992	992	992	992	0
130	20230911	165900	1010471756	992	992	992	992	0
131	20230911	165800	1010471756	992	992	992	992	0
132	20230911	165700	1010471756	992	992	992	992	0
133	20230911	165600	1010471756	992	992	992	992	0
134	20230911	165500	1010471756	992	992	992	992	0
135	20230911	165400	1010471756	992	992	992	992	0
136	20230911	165300	1010471756	992	992	992	992	0
137	20230911	165200	1010471756	992	992	992	992	0
138	20230911	165100	1010471756	992	992	992	992	0
139	20230911	165000	1010471756	992	992	992	992	0
140	20230911	164900	1010471756	992	992	992	992	0
141	20230911	164800	1010471756	992	992	992	992	0
142	20230911	164700	1010471756	992	992	992	992	0
143	20230911	164600	1010471756	992	992	992	992	0
144	20230911	164500	1010471756	992	992	992	992	0
145	20230911	164400	1010471756	992	992	992	992	0
146	20230911	164300	1010471756	992	992	992	992	0
147	20230911	164200	1010471756	992	992	992	992	0
148	20230911	164100	1010471756	992	992	992	992	0
149	20230911	164000	1010471756	992	992	992	992	0
150	20230911	163900	1010471756	992	992	992	992	0
151	20230911	163800	1010471756	992	992	992	992	0
152	20230911	163700	1010471756	992	992	992	992	10194
153	20230911	163600	1010471756	992	992	992	992	0
154	20230911	163500	1010471756	992	992	992	992	0
155	20230911	163400	1010471756	992	992	992	992	0
156	20230911	163300	1010471756	992	992	992	992	0
157	20230911	163200	1010471756	992	992	992	992	0
158	20230911	163100	1010471756	992	992	992	992	0
159	20230911	163000	1010471756	992	992	992	992	0
160	20230911	162900	1010471756	992	992	992	992	0
161	20230911	162800	1010471756	992	992	992	992	0
162	20230911	162700	1010471756	992	992	992	992	0
163	20230911	162600	1010471756	992	992	992	992	0
164	20230911	162500	1010471756	992	992	992	992	0
165	20230911	162400	1010471756	992	992	992	992	0
166	20230911	162300	1010471756	992	992	992	992	0
167	20230911	162200	1010471756	992	992	992	992	0
168	20230911	162100	1010471756	992	992	992	992	0
169	20230911	162000	1010471756	992	992	992	992	0
170	20230911	161900	1010471756	992	992	992	992	0
171	20230911	161800	1010471756	992	992	992	992	0
172	20230911	161700	1010471756	992	992	992	992	0
173	20230911	161600	1010471756	992	992	992	992	0
174	20230911	161500	1010471756	992	992	992	992	0
175	20230911	161400	1010471756	992	992	992	992	0
176	20230911	161300	1010471756	992	992	992	992	0
177	20230911	161200	1010471756	992	992	992	992	0
178	20230911	161100	1010471756	992	992	992	992	0
179	20230911	161000	1010471756	992	992	992	992	0
180	20230911	160900	1010471756	992	992	992	992	0
181	20230911	160800	1010471756	992	992	992	992	0
182	20230911	160700	1010471756	992	992	992	992	10194
183	20230911	160600	1010471756	992	992	992	992	0
184	20230911	160500	1010471756	992	992	992	992	0
185	20230911	160400	1010471756	992	992	992	992	0
186	20230911	160300	1010471756	992	992	992	992	0
187	20230911	160200	1010471756	992	992	992	992	0
188	20230911	160100	1010471756	992	992	992	992	0
189	20230911	160000	1010471756	992	992	992	992	0
190	20230911	155900	1010471756	992	992	992	992	0
191	20230911	155800	1010471756	992	992	992	992	0
192	20230911	155700	1010471756	992	992	992	992	0
193	20230911	155600	1010471756	992	992	992	992	0
194	20230911	155500	1010471756	992	992	992	992	0
195	20230911	155400	1010471756	992	992	992	992	0
196	20230911	155300	1010471756	992	992	992	992	0
197	20230911	155200	1010471756	992	992	992	992	0
198	20230911	155100	1010471756	992	992	992	992	0
199	20230911	155000	1010471756	992	992	992	992	0
200	20230911	154900	1010471756	992	992	992	992	0
201	20230911	154800	1010471756	992	992	992	992	0
202	20230911	154700	1010471756	992	992	992	992	0
203	20230911	154600	1010471756	992	992	992	992	0
204	20230911	154500	1010471756	992	992	992	992	0
205	20230911	154400	1010471756	992	992	992	992	0
206	20230911	154300	1010471756	992	992	992	992	0
207	20230911	154200	1010471756	992	992	992	992	0
208	20230911	154100	1010471756	992	992	992	992	0
209	20230911	154000	1010471756	992	992	992	992	0
210	20230911	153900	1010471756	992	992	992	992	0
211	20230911	153800	1010471756	992	992	992	992	0
212	20230911	153700	1010471756	992	992	992	992	10194
213	20230911	153600	1010471756	992	992	992	992	0
214	20230911	153500	1010471756	992	992	992	992	0
215	20230911	153400	1010471756	992	992	992	992	0
216	20230911	153300	1010471756	992	992	992	992	0
217	20230911	153200	1010471756	992	992	992	992	0
218	20230911	153100	1010471756	992	992	992	992	0
219	20230911	153000	1010471756	992	992	992	992	10194
220	20230911	152900	1000359308	993	993	993	993	0
221	20230911	152800	1000359308	993	993	993	993	0
222	20230911	152700	1000359308	993	993	993	993	0
223	20230911	152600	1000359308	993	993	993	993	0
224	20230911	152500	1000359308	993	993	993	993	0
225	20230911	152400	1000359308	993	993	993	993	0
226	20230911	152300	1000359308	993	993	993	993	0
227	20230911	152200	1000359308	993	993	993	993	0
228	20230911	152100	1000359308	993	993	993	993	0
229	20230911	152000	1000359308	993	993	993	993	0
230	20230911	151900	1000359308	993	994	994	993	94
231	20230911	151800	1000265873	994	994	994	994	2
232	20230911	151700	1000263885	994	994	994	994	1860
233	20230911	151600	998415045	992	992	992	992	1522
234	20230911	151500	996905221	992	991	992	991	2411
235	20230911	151400	994514518	991	991	991	990	2063
236	20230911	151300	992471275	991	992	992	991	268
237	20230911	151200	992205519	992	993	993	992	519
238	20230911	151100	991690560	993	993	993	993	169
239	20230911	151000	991522743	991	992	992	991	10552
240	20230911	150900	981055211	993	992	993	992	884
241	20230911	150800	980177915	991	991	991	990	962
242	20230911	150700	979225085	991	991	991	991	285
243	20230911	150600	978942650	991	992	992	991	103
244	20230911	150500	978840475	992	992	992	992	2
245	20230911	150400	978838491	993	991	993	991	1532
246	20230911	150300	977320215	993	993	993	993	100
247	20230911	150200	977220915	991	991	991	991	0
248	20230911	150100	977220915	991	991	991	991	0
249	20230911	150000	977220915	991	991	991	991	470
250	20230911	145900	976755145	995	995	995	995	1
251	20230911	145800	976754150	991	991	991	991	228
252	20230911	145700	976528202	991	991	991	991	0
253	20230911	145600	976528202	991	991	991	991	0
254	20230911	145500	976528202	991	991	991	991	1
255	20230911	145400	976527211	991	992	992	991	2575
256	20230911	145300	973974615	993	993	993	993	296
257	20230911	145200	973680687	992	992	992	992	0
258	20230911	145100	973680687	992	993	993	992	299
259	20230911	145000	973383844	995	991	995	991	511
260	20230911	144900	972876679	995	995	995	995	0
261	20230911	144800	972876679	995	995	995	995	0
262	20230911	144700	972876679	995	995	996	995	315
263	20230911	144600	972563151	991	996	996	990	2076
264	20230911	144500	970506528	992	992	992	992	330
265	20230911	144400	970179168	996	996	996	996	163
266	20230911	144300	970016820	995	995	995	995	107
267	20230911	144200	969910355	995	991	995	991	494
268	20230911	144100	969420749	991	990	991	990	2063
269	20230911	144000	967377369	990	991	995	990	1104
270	20230911	143900	966283804	995	996	996	995	71
271	20230911	143800	966213109	991	991	991	991	500
272	20230911	143700	965717609	995	994	996	994	281
273	20230911	143600	965438233	998	996	998	996	35
274	20230911	143500	965403332	997	996	997	996	692
275	20230911	143400	964713420	997	997	997	997	12
276	20230911	143300	964701456	998	994	998	994	333
277	20230911	143200	964370152	993	993	993	993	0
278	20230911	143100	964370152	993	993	993	993	0
279	20230911	143000	964370152	993	993	993	993	130
280	20230911	142900	964241062	991	991	991	991	1931
281	20230911	142800	962327441	991	991	991	991	117
282	20230911	142700	962211494	991	991	991	991	1
283	20230911	142600	962210503	997	990	997	990	111
284	20230911	142500	962100041	990	996	996	990	976
285	20230911	142400	961130935	996	996	996	996	1
286	20230911	142300	961129939	989	989	989	989	0
287	20230911	142200	961129939	989	989	989	989	0
288	20230911	142100	961129939	989	989	989	989	0
289	20230911	142000	961129939	989	989	989	989	1
290	20230911	141900	961128950	989	989	989	989	103
291	20230911	141800	961027083	992	992	992	992	64
292	20230911	141700	960963595	988	988	988	988	100
293	20230911	141600	960864795	987	987	987	987	0
294	20230911	141500	960864795	987	992	992	987	1754
295	20230911	141400	959131912	996	996	996	996	6
296	20230911	141300	959125936	991	991	991	991	359
297	20230911	141200	958770167	991	992	992	990	1695
298	20230911	141100	957090433	995	988	995	988	62
299	20230911	141000	957029045	990	990	991	988	3232
300	20230911	140900	953829860	990	997	997	990	11231
301	20230911	140800	942691546	998	995	998	995	111
302	20230911	140700	942581084	999	994	999	994	1275
303	20230911	140600	941311976	994	995	995	994	1768
304	20230911	140500	939552824	994	994	994	994	12
305	20230911	140400	939540896	993	992	997	991	1544
306	20230911	140300	938006870	992	994	997	992	71
307	20230911	140200	937936305	998	994	998	990	3102
308	20230911	140100	934856841	995	993	995	993	765
309	20230911	140000	934096006	993	997	997	990	17068
310	20230911	135900	917162557	996	1008	1008	992	21144
311	20230911	135800	896068740	1008	1010	1016	1001	30790
312	20230911	135700	865004584	1016	994	1018	994	49998
313	20230911	135600	814530113	995	995	995	995	0
314	20230911	135500	814530113	995	994	995	994	1329
315	20230911	135400	813207761	992	992	992	992	1
316	20230911	135300	813206769	992	992	992	992	1
317	20230911	135200	813205777	995	994	995	994	100
318	20230911	135100	813106287	995	995	995	995	0
319	20230911	135000	813106287	995	993	995	992	2901
320	20230911	134900	810222362	995	995	995	995	0
321	20230911	134800	810222362	995	995	995	995	100
322	20230911	134700	810122862	997	995	997	995	2
323	20230911	134600	810120870	995	994	1000	994	1028
324	20230911	134500	809095059	995	995	995	995	1
325	20230911	134400	809094064	990	991	991	990	1000
326	20230911	134300	808103107	990	990	990	990	0
327	20230911	134200	808103107	990	990	994	990	8202
328	20230911	134100	799967812	990	990	990	990	6
329	20230911	134000	799961872	984	989	989	984	2
330	20230911	133900	799959899	990	989	990	984	851
331	20230911	133800	799122443	990	990	990	990	21
332	20230911	133700	799101653	989	984	989	984	3303
333	20230911	133600	795844191	984	981	984	979	4635
334	20230911	133500	791298223	981	990	991	978	3459
335	20230911	133400	787907197	988	988	988	988	0
336	20230911	133300	787907197	988	988	988	988	1
337	20230911	133200	787906209	991	991	991	991	8
338	20230911	133100	787898281	989	990	990	989	10
339	20230911	133000	787888382	990	990	990	990	1
340	20230911	132900	787887392	991	990	991	990	519
341	20230911	132800	787373406	991	991	991	991	178
342	20230911	132700	787197008	981	983	983	981	3007
343	20230911	132600	784247040	981	984	984	981	5588
344	20230911	132500	778761309	984	992	992	983	355
345	20230911	132400	778412218	983	990	993	983	9407
346	20230911	132300	769160286	990	990	990	990	309
347	20230911	132200	768854376	990	987	990	987	3445
348	20230911	132100	765450654	988	985	988	984	3438
349	20230911	132000	762062444	984	989	989	983	6165
350	20230911	131900	755992217	992	990	995	990	2562
351	20230911	131800	753449439	981	1002	1003	980	46216
352	20230911	131700	707831520	993	994	1001	992	8184
353	20230911	131600	699697094	994	999	1005	993	35324
354	20230911	131500	664486251	999	1011	1011	997	17578
355	20230911	131400	646855234	1011	1010	1011	993	38818
356	20230911	131300	607988731	1010	1000	1016	989	76006
357	20230911	131200	532012448	1000	997	1020	996	111772
358	20230911	131100	419269631	1000	1002	1002	1000	5637
359	20230911	131000	413625411	1002	1000	1011	993	50192
360	20230911	130900	363332107	1000	986	1010	986	76211
361	20230911	130800	286990905	986	985	986	985	856
362	20230911	130700	286147478	985	985	985	985	0
363	20230911	130600	286147478	985	985	985	985	2
364	20230911	130500	286145508	985	985	985	985	200
365	20230911	130400	285948508	985	985	985	985	210
366	20230911	130300	285741658	984	984	984	984	1471
367	20230911	130200	284294194	984	984	984	984	1000
368	20230911	130100	283310194	984	984	984	984	0
369	20230911	130000	283310194	984	984	984	984	209
370	20230911	125900	283104538	984	984	984	984	100
371	20230911	125800	283006138	984	984	984	984	0
372	20230911	125700	283006138	984	984	984	984	280
373	20230911	125600	282730618	984	984	984	984	203
374	20230911	125500	282530866	984	984	984	984	1
375	20230911	125400	282529882	984	984	984	984	1
376	20230911	125300	282528898	984	984	984	984	342
377	20230911	125200	282192370	984	984	984	984	1
378	20230911	125100	282191386	984	984	985	984	236
379	20230911	125000	281959161	984	984	984	984	766
380	20230911	124900	281205417	984	984	984	984	1000
381	20230911	124800	280221417	985	985	985	985	0
382	20230911	124700	280221417	985	985	985	985	50
383	20230911	124600	280172167	986	986	986	986	51
384	20230911	124500	280121881	984	984	984	984	336
385	20230911	124400	279791257	985	985	985	985	0
386	20230911	124300	279791257	985	985	985	985	0
387	20230911	124200	279791257	985	985	985	985	248
388	20230911	124100	279546977	985	985	985	985	80
389	20230911	124000	279468177	984	984	984	984	979
390	20230911	123900	278504841	983	983	983	983	0
391	20230911	123800	278504841	983	983	983	983	0
392	20230911	123700	278504841	983	983	983	983	50
393	20230911	123600	278455691	982	982	982	982	0
394	20230911	123500	278455691	982	982	982	982	60
395	20230911	123400	278396771	982	982	982	982	15
396	20230911	123300	278382041	982	982	982	982	0
397	20230911	123200	278382041	982	982	982	982	0
398	20230911	123100	278382041	982	982	982	982	1
399	20230911	123000	278381059	984	984	984	984	1
400	20230911	122900	278380075	982	982	982	982	0
401	20230911	122800	278380075	982	982	982	982	0
402	20230911	122700	278380075	982	982	982	982	0
403	20230911	122600	278380075	982	982	982	982	100
404	20230911	122500	278281875	983	983	983	983	1608
405	20230911	122400	276701211	983	985	985	983	423
406	20230911	122300	276285400	983	984	985	983	4286
407	20230911	122200	272070678	984	984	984	984	1000
408	20230911	122100	271086678	983	983	983	983	100
409	20230911	122000	270988378	984	984	984	984	0
410	20230911	121900	270988378	984	984	984	984	0
411	20230911	121800	270988378	984	984	984	984	0
412	20230911	121700	270988378	984	984	984	984	5
413	20230911	121600	270983458	986	986	986	986	0
414	20230911	121500	270983458	986	986	986	986	16
415	20230911	121400	270967682	986	986	986	986	419
416	20230911	121300	270554548	986	986	986	986	10
417	20230911	121200	270544688	985	985	985	985	8
418	20230911	121100	270536808	985	985	985	985	22
419	20230911	121000	270515138	985	985	985	985	9
420	20230911	120900	270506273	985	985	985	985	0
421	20230911	120800	270506273	985	985	985	985	0
422	20230911	120700	270506273	985	985	985	985	1
423	20230911	120600	270505288	985	986	986	985	11
424	20230911	120500	270494443	983	983	983	983	0
425	20230911	120400	270494443	983	984	984	983	4000
426	20230911	120300	266562438	983	983	983	983	0
427	20230911	120200	266562438	983	983	983	983	0
428	20230911	120100	266562438	983	983	983	983	692
429	20230911	120000	265882202	983	985	985	983	558
430	20230911	115900	265333301	986	986	986	986	1111
431	20230911	115800	264237855	986	986	986	986	0
432	20230911	115700	264237855	986	987	987	986	12
433	20230911	115600	264226018	987	988	988	987	21
434	20230911	115500	264205271	988	988	988	988	324
435	20230911	115400	263885159	988	988	988	988	318
436	20230911	115300	263570975	988	988	988	988	2
437	20230911	115200	263568999	988	988	988	988	5
438	20230911	115100	263564059	988	988	988	988	141
439	20230911	115000	263424751	988	988	988	988	0
440	20230911	114900	263424751	988	988	988	988	0
441	20230911	114800	263424751	988	988	988	988	40
442	20230911	114700	263385231	988	988	988	988	30
443	20230911	114600	263355591	984	984	984	984	0
444	20230911	114500	263355591	984	984	984	984	0
445	20230911	114400	263355591	984	984	984	984	0
446	20230911	114300	263355591	984	984	984	984	686
447	20230911	114200	262680567	983	983	983	983	0
448	20230911	114100	262680567	983	984	984	983	105
449	20230911	114000	262577248	983	983	983	983	607
450	20230911	113900	261980567	984	984	984	984	0
451	20230911	113800	261980567	984	984	984	984	0
452	20230911	113700	261980567	984	984	984	984	5
453	20230911	113600	261975647	983	983	983	983	0
454	20230911	113500	261975647	983	984	984	983	460
455	20230911	113400	261523234	984	984	984	984	0
456	20230911	113300	261523234	984	985	985	984	3
457	20230911	113200	261520280	985	985	985	985	86
458	20230911	113100	261435570	985	985	985	985	0
459	20230911	113000	261435570	985	985	985	985	0
460	20230911	112900	261435570	985	985	985	985	0
461	20230911	112800	261435570	985	985	985	985	0
462	20230911	112700	261435570	985	985	985	985	3
463	20230911	112600	261432615	989	989	989	989	0
464	20230911	112500	261432615	989	989	989	989	0
465	20230911	112400	261432615	989	989	989	989	58
466	20230911	112300	261375253	985	985	985	985	10
467	20230911	112200	261365403	984	984	984	984	0
468	20230911	112100	261365403	984	984	984	984	0
469	20230911	112000	261365403	984	984	984	984	0
470	20230911	111900	261365403	984	984	984	984	0
471	20230911	111800	261365403	984	984	984	984	1
472	20230911	111700	261364419	984	985	985	983	2237
473	20230911	111600	259164741	984	985	985	984	487
474	20230911	111500	258685256	986	988	988	986	211
475	20230911	111400	258477202	990	990	990	990	0
476	20230911	111300	258477202	990	990	990	990	0
477	20230911	111200	258477202	990	990	990	990	2
478	20230911	111100	258475222	990	990	990	990	0
479	20230911	111000	258475222	990	990	990	990	0
480	20230911	110900	258475222	990	990	990	990	0
481	20230911	110800	258475222	990	990	990	990	0
482	20230911	110700	258475222	990	990	990	990	0
483	20230911	110600	258475222	990	990	990	990	0
484	20230911	110500	258475222	990	990	990	990	0
485	20230911	110400	258475222	990	990	990	990	1
486	20230911	110300	258474232	987	987	987	987	674
487	20230911	110200	257808994	988	988	988	988	5
488	20230911	110100	257804054	990	990	990	990	352
489	20230911	110000	257455574	990	991	991	990	1093
490	20230911	105900	256373062	992	992	992	992	11
491	20230911	105800	256362150	992	992	992	992	0
492	20230911	105700	256362150	992	992	992	992	0
493	20230911	105600	256362150	992	992	992	992	0
494	20230911	105500	256362150	992	992	992	992	18
495	20230911	105400	256344294	991	991	991	991	0
496	20230911	105300	256344294	991	991	991	991	210
497	20230911	105200	256136184	992	992	992	992	0
498	20230911	105100	256136184	992	991	992	991	146
499	20230911	105000	255991445	991	991	991	991	147
500	20230911	104900	255845768	990	990	990	990	0
501	20230911	104800	255845768	990	989	990	989	4350
502	20230911	104700	251543425	989	989	989	989	16
503	20230911	104600	251527601	989	989	989	989	0
504	20230911	104500	251527601	989	986	989	986	5
505	20230911	104400	251522659	989	989	989	989	1
506	20230911	104300	251521670	989	989	989	989	13
507	20230911	104200	251508813	989	989	989	989	588
508	20230911	104100	250927281	989	989	989	989	0
509	20230911	104000	250927281	989	989	989	989	14
510	20230911	103900	250913435	988	986	988	986	15452
511	20230911	103800	235675833	987	987	987	987	1
512	20230911	103700	235674846	987	987	987	987	101
513	20230911	103600	235575159	987	988	988	987	503
514	20230911	103500	235078196	988	988	988	988	288
515	20230911	103400	234793652	988	989	989	988	736
516	20230911	103300	234066481	989	989	989	989	813
517	20230911	103200	233262424	988	988	988	988	0
518	20230911	103100	233262424	988	988	988	988	0
519	20230911	103000	233262424	988	988	988	988	7
520	20230911	102900	233255508	988	988	988	988	0
521	20230911	102800	233255508	988	988	988	988	18
522	20230911	102700	233237724	988	988	988	988	20
523	20230911	102600	233217964	985	988	988	985	10000
524	20230911	102500	223363453	989	989	989	989	0
525	20230911	102400	223363453	989	989	989	989	100
526	20230911	102300	223264553	989	989	989	989	2
527	20230911	102200	223262575	989	989	989	989	56
528	20230911	102100	223207191	989	989	989	989	30
529	20230911	102000	223177521	989	990	990	989	945
530	20230911	101900	222242904	990	991	991	990	730
531	20230911	101800	221519804	990	990	990	990	0
532	20230911	101700	221519804	990	990	990	989	825
533	20230911	101600	220703105	990	990	990	990	65
534	20230911	101500	220638755	990	990	990	990	0
535	20230911	101400	220638755	990	990	990	990	18
536	20230911	101300	220620935	990	990	990	990	0
537	20230911	101200	220620935	990	990	990	990	55
538	20230911	101100	220566485	990	990	990	990	451
539	20230911	101000	220119995	990	990	990	990	0
540	20230911	100900	220119995	990	990	990	990	0
541	20230911	100800	220119995	990	990	990	990	0
542	20230911	100700	220119995	990	990	990	990	978
543	20230911	100600	219151775	990	990	990	990	88
544	20230911	100500	219064655	994	994	994	994	0
545	20230911	100400	219064655	994	993	994	993	10080
546	20230911	100300	209045328	991	991	991	991	915
547	20230911	100200	208138563	991	991	991	991	0
548	20230911	100100	208138563	991	993	993	991	500
549	20230911	100000	207642749	993	994	994	993	74
550	20230911	095900	207569221	997	996	997	996	4585
551	20230911	095800	202997977	997	997	997	994	156
552	20230911	095700	202842809	997	996	997	996	1015
553	20230911	095600	201831854	996	994	996	994	1522
554	20230911	095500	200318982	990	990	991	990	1707
555	20230911	095400	198628446	989	990	991	989	1584
556	20230911	095300	197060247	990	991	991	990	1395
557	20230911	095200	195677806	991	991	991	991	500
558	20230911	095100	195182306	991	991	991	991	2495
559	20230911	095000	192709761	991	994	994	991	5985
560	20230911	094900	186766907	993	994	994	993	2514
561	20230911	094800	184270170	997	994	997	994	1003
562	20230911	094700	183273179	994	996	996	994	6000
563	20230911	094600	177309176	994	994	996	994	2008
564	20230911	094500	175313221	997	997	997	997	19
565	20230911	094400	175294278	997	995	997	995	3623
566	20230911	094300	171684054	995	999	999	991	3314
567	20230911	094200	168393721	999	996	1011	990	49241
568	20230911	094100	119177363	996	996	997	990	20080
569	20230911	094000	99200140	996	992	996	992	9885
570	20230911	093900	89375163	992	981	992	981	6104
571	20230911	093800	83339679	985	984	985	984	5172
572	20230911	093700	78250430	983	983	983	983	2
573	20230911	093600	78248464	981	982	982	981	4620
574	20230911	093500	73713072	985	986	986	984	344
575	20230911	093400	73374233	987	987	987	987	0
576	20230911	093300	73374233	987	988	988	987	105
577	20230911	093200	73270498	988	987	988	987	430
578	20230911	093100	72846005	987	983	988	980	528
579	20230911	093000	72327280	985	984	985	984	25
580	20230911	092900	72302670	984	984	984	984	3
581	20230911	092800	72299718	984	984	984	984	0
582	20230911	092700	72299718	984	984	984	984	0
583	20230911	092600	72299718	984	986	986	984	1000
584	20230911	092500	71315715	987	988	989	987	1552
585	20230911	092400	69782683	988	991	991	988	835
586	20230911	092300	68957574	992	991	992	988	5429
587	20230911	092200	63579102	990	988	990	987	4827
588	20230911	092100	58804168	989	986	989	986	2348
589	20230911	092000	56487990	986	989	989	986	2651
590	20230911	091900	53873226	989	981	989	981	13472
591	20230911	091800	40590934	981	978	981	978	569
592	20230911	091700	40033300	975	975	975	975	173
593	20230911	091600	39864625	978	978	978	978	300
594	20230911	091500	39571225	975	975	975	975	425
595	20230911	091400	39156850	979	979	979	979	220
596	20230911	091300	38941470	979	975	979	975	462
597	20230911	091200	38489795	975	975	979	974	8260
598	20230911	091100	30427654	974	972	975	972	4361
599	20230911	091000	26182400	973	971	973	971	1401
600	20230911	090900	24820623	970	973	973	970	106
601	20230911	090800	24717692	973	970	973	970	510
602	20230911	090700	24222963	970	970	970	970	1280
603	20230911	090600	22981363	966	968	968	960	1772
604	20230911	090500	21272667	958	966	975	958	8424
605	20230911	090400	13093960	966	962	966	956	10431
606	20230911	090300	3085111	956	956	956	956	0
607	20230911	090200	3085111	956	956	956	955	1619
608	20230911	090100	1537796	958	960	960	958	413
609	20230911	090000	1142132	962	958	962	958	1190