KissMeData/054180/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	192500	306909930	921	921	921	921	720
3	20230925	192400	306909930	921	921	921	921	0
4	20230925	192300	306909930	921	921	921	921	0
5	20230925	192200	306909930	921	921	921	921	0
6	20230925	192100	306909930	921	921	921	921	0
7	20230925	192000	306909930	921	921	921	921	0
8	20230925	191900	306909930	921	921	921	921	0
9	20230925	191800	306909930	921	921	921	921	0
10	20230925	191700	306909930	921	921	921	921	0
11	20230925	191600	306909930	921	921	921	921	0
12	20230925	191500	306909930	921	921	921	921	0
13	20230925	191400	306909930	921	921	921	921	0
14	20230925	191300	306909930	921	921	921	921	0
15	20230925	191200	306909930	921	921	921	921	0
16	20230925	191100	306909930	921	921	921	921	0
17	20230925	191000	306909930	921	921	921	921	0
18	20230925	190900	306909930	921	921	921	921	0
19	20230925	190800	306909930	921	921	921	921	0
20	20230925	190700	306909930	921	921	921	921	0
21	20230925	190600	306909930	921	921	921	921	0
22	20230925	190500	306909930	921	921	921	921	0
23	20230925	190400	306909930	921	921	921	921	0
24	20230925	190300	306909930	921	921	921	921	0
25	20230925	190200	306909930	921	921	921	921	0
26	20230925	190100	306909930	921	921	921	921	0
27	20230925	190000	306909930	921	921	921	921	0
28	20230925	185900	306909930	921	921	921	921	0
29	20230925	185800	306909930	921	921	921	921	0
30	20230925	185700	306909930	921	921	921	921	0
31	20230925	185600	306909930	921	921	921	921	0
32	20230925	185500	306909930	921	921	921	921	720
33	20230925	185400	306909930	921	921	921	921	0
34	20230925	185300	306909930	921	921	921	921	0
35	20230925	185200	306909930	921	921	921	921	0
36	20230925	185100	306909930	921	921	921	921	0
37	20230925	185000	306909930	921	921	921	921	0
38	20230925	184900	306909930	921	921	921	921	0
39	20230925	184800	306909930	921	921	921	921	0
40	20230925	184700	306909930	921	921	921	921	0
41	20230925	184600	306909930	921	921	921	921	0
42	20230925	184500	306909930	921	921	921	921	0
43	20230925	184400	306909930	921	921	921	921	0
44	20230925	184300	306909930	921	921	921	921	0
45	20230925	184200	306909930	921	921	921	921	0
46	20230925	184100	306909930	921	921	921	921	0
47	20230925	184000	306909930	921	921	921	921	0
48	20230925	183900	306909930	921	921	921	921	0
49	20230925	183800	306909930	921	921	921	921	0
50	20230925	183700	306909930	921	921	921	921	0
51	20230925	183600	306909930	921	921	921	921	0
52	20230925	183500	306909930	921	921	921	921	0
53	20230925	183400	306909930	921	921	921	921	0
54	20230925	183300	306909930	921	921	921	921	0
55	20230925	183200	306909930	921	921	921	921	0
56	20230925	183100	306909930	921	921	921	921	0
57	20230925	183000	306909930	921	921	921	921	0
58	20230925	182900	306909930	921	921	921	921	0
59	20230925	182800	306909930	921	921	921	921	0
60	20230925	182700	306909930	921	921	921	921	0
61	20230925	182600	306909930	921	921	921	921	0
62	20230925	182500	306909930	921	921	921	921	720
63	20230925	182400	306909930	921	921	921	921	0
64	20230925	182300	306909930	921	921	921	921	0
65	20230925	182200	306909930	921	921	921	921	0
66	20230925	182100	306909930	921	921	921	921	0
67	20230925	182000	306909930	921	921	921	921	0
68	20230925	181900	306909930	921	921	921	921	0
69	20230925	181800	306909930	921	921	921	921	0
70	20230925	181700	306909930	921	921	921	921	0
71	20230925	181600	306909930	921	921	921	921	0
72	20230925	181500	306909930	921	921	921	921	0
73	20230925	181400	306909930	921	921	921	921	0
74	20230925	181300	306909930	921	921	921	921	0
75	20230925	181200	306909930	921	921	921	921	0
76	20230925	181100	306909930	921	921	921	921	0
77	20230925	181000	306909930	921	921	921	921	0
78	20230925	180900	306909930	921	921	921	921	0
79	20230925	180800	306909930	921	921	921	921	0
80	20230925	180700	306909930	921	921	921	921	0
81	20230925	180600	306909930	921	921	921	921	0
82	20230925	180500	306909930	921	921	921	921	0
83	20230925	180400	306909930	921	921	921	921	0
84	20230925	180300	306909930	921	921	921	921	0
85	20230925	180200	306909930	921	921	921	921	0
86	20230925	180100	306909930	921	921	921	921	0
87	20230925	180000	306909930	921	921	921	921	0
88	20230925	175900	306909930	921	921	921	921	0
89	20230925	175800	306909930	921	921	921	921	0
90	20230925	175700	306909930	921	921	921	921	0
91	20230925	175600	306909930	921	921	921	921	0
92	20230925	175500	306909930	921	921	921	921	720
93	20230925	175400	306909930	921	921	921	921	0
94	20230925	175300	306909930	921	921	921	921	0
95	20230925	175200	306909930	921	921	921	921	0
96	20230925	175100	306909930	921	921	921	921	0
97	20230925	175000	306909930	921	921	921	921	0
98	20230925	174900	306909930	921	921	921	921	0
99	20230925	174800	306909930	921	921	921	921	0
100	20230925	174700	306909930	921	921	921	921	0
101	20230925	174600	306909930	921	921	921	921	0
102	20230925	174500	306909930	921	921	921	921	0
103	20230925	174400	306909930	921	921	921	921	0
104	20230925	174300	306909930	921	921	921	921	0
105	20230925	174200	306909930	921	921	921	921	0
106	20230925	174100	306909930	921	921	921	921	0
107	20230925	174000	306909930	921	921	921	921	0
108	20230925	173900	306909930	921	921	921	921	0
109	20230925	173800	306909930	921	921	921	921	0
110	20230925	173700	306909930	921	921	921	921	0
111	20230925	173600	306909930	921	921	921	921	0
112	20230925	173500	306909930	921	921	921	921	0
113	20230925	173400	306909930	921	921	921	921	0
114	20230925	173300	306909930	921	921	921	921	0
115	20230925	173200	306909930	921	921	921	921	0
116	20230925	173100	306909930	921	921	921	921	0
117	20230925	173000	306909930	921	921	921	921	0
118	20230925	172900	306909930	921	921	921	921	0
119	20230925	172800	306909930	921	921	921	921	0
120	20230925	172700	306909930	921	921	921	921	0
121	20230925	172600	306909930	921	921	921	921	0
122	20230925	172500	306909930	921	921	921	921	720
123	20230925	172400	306909930	921	921	921	921	0
124	20230925	172300	306909930	921	921	921	921	0
125	20230925	172200	306909930	921	921	921	921	0
126	20230925	172100	306909930	921	921	921	921	0
127	20230925	172000	306909930	921	921	921	921	0
128	20230925	171900	306909930	921	921	921	921	0
129	20230925	171800	306909930	921	921	921	921	0
130	20230925	171700	306909930	921	921	921	921	0
131	20230925	171600	306909930	921	921	921	921	0
132	20230925	171500	306909930	921	921	921	921	0
133	20230925	171400	306909930	921	921	921	921	0
134	20230925	171300	306909930	921	921	921	921	0
135	20230925	171200	306909930	921	921	921	921	0
136	20230925	171100	306909930	921	921	921	921	0
137	20230925	171000	306909930	921	921	921	921	0
138	20230925	170900	306909930	921	921	921	921	0
139	20230925	170800	306909930	921	921	921	921	0
140	20230925	170700	306909930	921	921	921	921	0
141	20230925	170600	306909930	921	921	921	921	0
142	20230925	170500	306909930	921	921	921	921	0
143	20230925	170400	306909930	921	921	921	921	0
144	20230925	170300	306909930	921	921	921	921	0
145	20230925	170200	306909930	921	921	921	921	0
146	20230925	170100	306909930	921	921	921	921	0
147	20230925	170000	306909930	921	921	921	921	0
148	20230925	165900	306909930	921	921	921	921	0
149	20230925	165800	306909930	921	921	921	921	0
150	20230925	165700	306909930	921	921	921	921	0
151	20230925	165600	306909930	921	921	921	921	0
152	20230925	165500	306909930	921	921	921	921	720
153	20230925	165400	306909930	921	921	921	921	0
154	20230925	165300	306909930	921	921	921	921	0
155	20230925	165200	306909930	921	921	921	921	0
156	20230925	165100	306909930	921	921	921	921	0
157	20230925	165000	306909930	921	921	921	921	0
158	20230925	164900	306909930	921	921	921	921	0
159	20230925	164800	306909930	921	921	921	921	0
160	20230925	164700	306909930	921	921	921	921	0
161	20230925	164600	306909930	921	921	921	921	0
162	20230925	164500	306909930	921	921	921	921	0
163	20230925	164400	306909930	921	921	921	921	0
164	20230925	164300	306909930	921	921	921	921	0
165	20230925	164200	306909930	921	921	921	921	0
166	20230925	164100	306909930	921	921	921	921	0
167	20230925	164000	306909930	921	921	921	921	0
168	20230925	163900	306909930	921	921	921	921	0
169	20230925	163800	306909930	921	921	921	921	0
170	20230925	163700	306909930	921	921	921	921	0
171	20230925	163600	306909930	921	921	921	921	0
172	20230925	163500	306909930	921	921	921	921	0
173	20230925	163400	306909930	921	921	921	921	0
174	20230925	163300	306909930	921	921	921	921	0
175	20230925	163200	306909930	921	921	921	921	0
176	20230925	163100	306909930	921	921	921	921	0
177	20230925	163000	306909930	921	921	921	921	0
178	20230925	162900	306909930	921	921	921	921	0
179	20230925	162800	306909930	921	921	921	921	0
180	20230925	162700	306909930	921	921	921	921	0
181	20230925	162600	306909930	921	921	921	921	0
182	20230925	162500	306909930	921	921	921	921	720
183	20230925	162400	306909930	921	921	921	921	0
184	20230925	162300	306909930	921	921	921	921	0
185	20230925	162200	306909930	921	921	921	921	0
186	20230925	162100	306909930	921	921	921	921	0
187	20230925	162000	306909930	921	921	921	921	0
188	20230925	161900	306909930	921	921	921	921	0
189	20230925	161800	306909930	921	921	921	921	0
190	20230925	161700	306909930	921	921	921	921	0
191	20230925	161600	306909930	921	921	921	921	0
192	20230925	161500	306909930	921	921	921	921	0
193	20230925	161400	306909930	921	921	921	921	0
194	20230925	161300	306909930	921	921	921	921	0
195	20230925	161200	306909930	921	921	921	921	0
196	20230925	161100	306909930	921	921	921	921	0
197	20230925	161000	306909930	921	921	921	921	0
198	20230925	160900	306909930	921	921	921	921	0
199	20230925	160800	306909930	921	921	921	921	0
200	20230925	160700	306909930	921	921	921	921	0
201	20230925	160600	306909930	921	921	921	921	0
202	20230925	160500	306909930	921	921	921	921	0
203	20230925	160400	306909930	921	921	921	921	0
204	20230925	160300	306909930	921	921	921	921	0
205	20230925	160200	306909930	921	921	921	921	0
206	20230925	160100	306909930	921	921	921	921	0
207	20230925	160000	306909930	921	921	921	921	0
208	20230925	155900	306909930	921	921	921	921	0
209	20230925	155800	306909930	921	921	921	921	0
210	20230925	155700	306909930	921	921	921	921	0
211	20230925	155600	306909930	921	921	921	921	0
212	20230925	155500	306909930	921	921	921	921	720
213	20230925	155400	306909930	921	921	921	921	0
214	20230925	155300	306909930	921	921	921	921	0
215	20230925	155200	306909930	921	921	921	921	0
216	20230925	155100	306909930	921	921	921	921	0
217	20230925	155000	306909930	921	921	921	921	0
218	20230925	154900	306909930	921	921	921	921	0
219	20230925	154800	306909930	921	921	921	921	0
220	20230925	154700	306909930	921	921	921	921	0
221	20230925	154600	306909930	921	921	921	921	0
222	20230925	154500	306909930	921	921	921	921	0
223	20230925	154400	306909930	921	921	921	921	0
224	20230925	154300	306909930	921	921	921	921	0
225	20230925	154200	306909930	921	921	921	921	0
226	20230925	154100	306909930	921	921	921	921	0
227	20230925	154000	306909930	921	921	921	921	0
228	20230925	153900	306909930	921	921	921	921	0
229	20230925	153800	306909930	921	921	921	921	0
230	20230925	153700	306909930	921	921	921	921	0
231	20230925	153600	306909930	921	921	921	921	0
232	20230925	153500	306909930	921	921	921	921	0
233	20230925	153400	306909930	921	921	921	921	0
234	20230925	153300	306909930	921	921	921	921	0
235	20230925	153200	306909930	921	921	921	921	0
236	20230925	153100	306909930	921	921	921	921	0
237	20230925	153000	306909930	921	921	921	921	720
238	20230925	152900	306246810	927	927	927	927	0
239	20230925	152800	306246810	927	927	927	927	0
240	20230925	152700	306246810	927	927	927	927	0
241	20230925	152600	306246810	927	927	927	927	0
242	20230925	152500	306246810	927	927	927	927	0
243	20230925	152400	306246810	927	927	927	927	0
244	20230925	152300	306246810	927	927	927	927	0
245	20230925	152200	306246810	927	927	927	927	0
246	20230925	152100	306246810	927	927	927	927	0
247	20230925	152000	306246810	927	927	927	927	0
248	20230925	151900	306246810	927	922	927	922	7858
249	20230925	151800	298991230	922	923	923	922	302
250	20230925	151700	298712534	924	924	924	924	1
251	20230925	151600	298711610	920	924	924	920	1214
252	20230925	151500	297594219	924	924	924	921	2669
253	20230925	151400	295131625	927	927	927	927	5
254	20230925	151300	295126990	927	924	927	924	102
255	20230925	151200	295032738	927	926	927	926	1014
256	20230925	151100	294092918	927	927	927	927	0
257	20230925	151000	294092918	927	927	927	927	0
258	20230925	150900	294092918	927	927	927	927	20
259	20230925	150800	294074378	927	927	927	927	1
260	20230925	150700	294073451	927	927	927	926	301
261	20230925	150600	293794425	927	927	927	927	0
262	20230925	150500	293794425	927	927	927	927	0
263	20230925	150400	293794425	927	926	927	926	2
264	20230925	150300	293792572	920	927	927	920	2
265	20230925	150200	293790725	922	922	927	922	275
266	20230925	150100	293536170	927	927	927	927	12
267	20230925	150000	293525046	927	927	927	927	1
268	20230925	145900	293524119	920	922	922	920	542
269	20230925	145800	293025473	927	927	927	927	0
270	20230925	145700	293025473	927	928	928	920	2002
271	20230925	145600	291183563	921	928	928	921	1020
272	20230925	145500	290243958	928	928	928	928	30
273	20230925	145400	290216118	928	928	928	928	60
274	20230925	145300	290160438	928	928	928	928	0
275	20230925	145200	290160438	928	928	928	928	0
276	20230925	145100	290160438	928	928	928	928	0
277	20230925	145000	290160438	928	928	928	928	0
278	20230925	144900	290160438	928	928	928	928	0
279	20230925	144800	290160438	928	928	928	928	0
280	20230925	144700	290160438	928	926	928	926	270
281	20230925	144600	289910243	926	926	926	926	2
282	20230925	144500	289908391	926	926	926	926	0
283	20230925	144400	289908391	926	926	926	926	795
284	20230925	144300	289172221	920	922	922	920	2000
285	20230925	144200	287331717	926	926	926	926	107
286	20230925	144100	287232635	926	926	926	926	0
287	20230925	144000	287232635	926	925	926	925	1002
288	20230925	143900	286304784	922	922	922	922	0
289	20230925	143800	286304784	922	922	922	922	100
290	20230925	143700	286212584	922	922	922	922	1
291	20230925	143600	286211662	927	922	927	922	9
292	20230925	143500	286203347	928	928	928	928	0
293	20230925	143400	286203347	928	928	928	928	0
294	20230925	143300	286203347	928	928	928	928	0
295	20230925	143200	286203347	928	928	928	928	0
296	20230925	143100	286203347	928	928	928	928	0
297	20230925	143000	286203347	928	928	928	928	0
298	20230925	142900	286203347	928	928	928	928	1
299	20230925	142800	286202419	928	928	928	922	7
300	20230925	142700	286195953	928	928	928	928	0
301	20230925	142600	286195953	928	928	928	928	1
302	20230925	142500	286195025	928	923	928	920	3002
303	20230925	142400	283433058	928	928	928	928	0
304	20230925	142300	283433058	928	928	928	928	0
305	20230925	142200	283433058	928	928	928	928	0
306	20230925	142100	283433058	928	928	928	928	0
307	20230925	142000	283433058	928	928	928	928	6
308	20230925	141900	283427490	926	925	926	925	309
309	20230925	141800	283141656	925	925	925	925	108
310	20230925	141700	283041756	926	926	926	926	1
311	20230925	141600	283040830	923	922	923	921	440
312	20230925	141500	282634785	925	925	925	925	0
313	20230925	141400	282634785	925	925	925	925	10
314	20230925	141300	282625535	925	925	925	925	109
315	20230925	141200	282524710	925	925	925	925	0
316	20230925	141100	282524710	925	925	925	925	1
317	20230925	141000	282523785	925	919	925	919	516
318	20230925	140900	282049575	923	923	923	923	0
319	20230925	140800	282049575	923	923	923	923	651
320	20230925	140700	281448702	923	923	923	923	1
321	20230925	140600	281447779	925	925	925	925	1
322	20230925	140500	281446854	918	925	925	918	7000
323	20230925	140400	275009973	925	925	925	925	103
324	20230925	140300	274914698	926	926	926	926	0
325	20230925	140200	274914698	926	926	926	926	0
326	20230925	140100	274914698	926	926	926	926	5
327	20230925	140000	274910068	930	930	930	930	69
328	20230925	135900	274845898	930	930	930	930	0
329	20230925	135800	274845898	930	930	930	930	0
330	20230925	135700	274845898	930	930	930	930	0
331	20230925	135600	274845898	930	930	930	930	0
332	20230925	135500	274845898	930	930	930	930	100
333	20230925	135400	274752898	930	927	930	920	2927
334	20230925	135300	272058082	927	930	930	927	1803
335	20230925	135200	270386692	930	930	930	930	0
336	20230925	135100	270386692	930	930	930	930	0
337	20230925	135000	270386692	930	930	930	930	500
338	20230925	134900	269921692	931	931	931	931	0
339	20230925	134800	269921692	931	931	931	931	51
340	20230925	134700	269874211	928	928	928	928	777
341	20230925	134600	269153155	928	928	928	928	9
342	20230925	134500	269144803	931	931	931	931	0
343	20230925	134400	269144803	931	931	931	931	0
344	20230925	134300	269144803	931	931	931	931	0
345	20230925	134200	269144803	931	931	931	931	1
346	20230925	134100	269143872	930	932	932	930	3346
347	20230925	134000	266027400	932	932	932	932	1
348	20230925	133900	266026468	932	932	932	932	3029
349	20230925	133800	263203440	932	931	932	931	21
350	20230925	133700	263183873	932	932	932	932	0
351	20230925	133600	263183873	932	931	932	931	1200
352	20230925	133500	262066031	932	932	932	932	0
353	20230925	133400	262066031	932	932	932	932	0
354	20230925	133300	262066031	932	931	932	931	10
355	20230925	133200	262056716	928	931	931	927	3010
356	20230925	133100	259265946	931	925	931	925	31292
357	20230925	133000	230255716	925	925	925	925	0
358	20230925	132900	230255716	925	925	925	925	0
359	20230925	132800	230255716	925	923	925	923	340
360	20230925	132700	229941894	924	924	924	924	52
361	20230925	132600	229893846	926	923	926	923	101
362	20230925	132500	229800620	923	923	923	923	5
363	20230925	132400	229796005	926	926	926	926	5
364	20230925	132300	229791375	923	923	923	923	300
365	20230925	132200	229514475	926	925	926	925	110
366	20230925	132100	229412625	926	926	926	926	0
367	20230925	132000	229412625	926	926	926	926	0
368	20230925	131900	229412625	926	926	926	926	0
369	20230925	131800	229412625	926	926	926	926	0
370	20230925	131700	229412625	926	926	926	926	0
371	20230925	131600	229412625	926	926	926	926	0
372	20230925	131500	229412625	926	925	926	924	11
373	20230925	131400	229402454	926	926	926	926	0
374	20230925	131300	229402454	926	927	927	926	2246
375	20230925	131200	227320658	926	926	926	926	481
376	20230925	131100	226875252	926	926	926	926	273
377	20230925	131000	226622454	926	926	926	926	10
378	20230925	130900	226613194	926	926	926	926	0
379	20230925	130800	226613194	926	921	926	921	2
380	20230925	130700	226611347	920	920	920	920	0
381	20230925	130600	226611347	920	920	920	920	2
382	20230925	130500	226609507	920	925	925	920	3447
383	20230925	130400	223432250	927	927	927	927	0
384	20230925	130300	223432250	927	927	927	927	0
385	20230925	130200	223432250	927	927	927	927	2050
386	20230925	130100	221531900	926	922	926	922	183
387	20230925	130000	221363116	922	922	922	922	0
388	20230925	125900	221363116	922	922	922	922	0
389	20230925	125800	221363116	922	922	922	922	0
390	20230925	125700	221363116	922	922	922	921	1324
391	20230925	125600	220143270	922	923	923	922	450
392	20230925	125500	219728040	923	924	924	923	609
393	20230925	125400	219165431	925	925	925	925	101
394	20230925	125300	219072006	925	925	925	925	0
395	20230925	125200	219072006	925	925	925	925	107
396	20230925	125100	218973031	927	927	927	927	0
397	20230925	125000	218973031	927	927	927	927	0
398	20230925	124900	218973031	927	927	927	927	0
399	20230925	124800	218973031	927	927	927	927	0
400	20230925	124700	218973031	927	927	927	927	193
401	20230925	124600	218794120	927	929	929	927	995
402	20230925	124500	217869989	929	929	929	929	1
403	20230925	124400	217869060	929	929	929	929	3
404	20230925	124300	217866273	929	929	929	929	1
405	20230925	124200	217865344	929	929	929	929	25
406	20230925	124100	217842119	930	930	930	930	35
407	20230925	124000	217809569	930	930	930	930	15
408	20230925	123900	217795619	930	930	930	930	323
409	20230925	123800	217495229	925	925	925	925	3843
410	20230925	123700	213940454	925	925	925	925	95
411	20230925	123600	213852579	925	925	925	925	1
412	20230925	123500	213851654	923	923	923	923	0
413	20230925	123400	213851654	923	923	923	923	200
414	20230925	123300	213667054	925	925	925	925	12
415	20230925	123200	213655954	925	925	925	925	58
416	20230925	123100	213602304	925	925	925	925	1
417	20230925	123000	213601379	925	925	925	925	814
418	20230925	122900	212848429	925	925	925	925	1
419	20230925	122800	212847504	925	925	925	925	12
420	20230925	122700	212836404	925	925	925	925	5
421	20230925	122600	212831779	925	924	925	924	2
422	20230925	122500	212829930	923	923	923	923	1
423	20230925	122400	212829007	924	924	924	924	0
424	20230925	122300	212829007	924	923	925	923	2342
425	20230925	122200	210665415	922	922	922	922	2315
426	20230925	122100	208530985	921	921	921	921	63
427	20230925	122000	208472962	921	921	921	921	201
428	20230925	121900	208287841	921	921	921	921	150
429	20230925	121800	208149691	921	921	921	921	61
430	20230925	121700	208093510	921	921	921	921	501
431	20230925	121600	207632089	921	921	921	921	0
432	20230925	121500	207632089	921	921	921	921	132
433	20230925	121400	207510517	921	921	921	921	145
434	20230925	121300	207376972	921	921	921	921	1026
435	20230925	121200	206432026	921	921	921	921	0
436	20230925	121100	206432026	921	921	921	921	96
437	20230925	121000	206343610	921	922	922	921	17
438	20230925	120900	206327948	922	922	922	922	220
439	20230925	120800	206125108	922	921	922	921	1051
440	20230925	120700	205157136	920	920	920	920	200
441	20230925	120600	204973136	921	920	921	920	8
442	20230925	120500	204965770	920	920	920	920	198
443	20230925	120400	204783610	920	920	920	920	111
444	20230925	120300	204681490	920	920	920	920	100
445	20230925	120200	204589490	921	918	921	918	7028
446	20230925	120100	198132309	917	918	918	917	36
447	20230925	120000	198099267	918	918	918	918	8
448	20230925	115900	198091923	917	917	917	917	264
449	20230925	115800	197849835	917	917	918	917	483
450	20230925	115700	197406717	917	917	917	917	548
451	20230925	115600	196904201	917	917	917	917	2888
452	20230925	115500	194255905	917	918	918	917	21
453	20230925	115400	194236628	918	918	918	918	0
454	20230925	115300	194236628	918	918	918	918	2
455	20230925	115200	194234792	918	918	918	918	61
456	20230925	115100	194178794	918	918	918	917	173
457	20230925	115000	194019981	918	919	919	918	4010
458	20230925	114900	190338711	919	918	919	918	46
459	20230925	114800	190296474	918	919	919	918	214
460	20230925	114700	190100008	919	919	919	918	2043
461	20230925	114600	188224106	921	921	921	921	50
462	20230925	114500	188178056	920	922	922	920	2561
463	20230925	114400	185821376	921	922	922	921	220
464	20230925	114300	185618748	922	922	922	922	7
465	20230925	114200	185612294	922	922	922	922	20
466	20230925	114100	185593854	922	922	922	922	0
467	20230925	114000	185593854	922	922	922	922	20
468	20230925	113900	185575414	922	922	922	922	0
469	20230925	113800	185575414	922	922	922	922	16
470	20230925	113700	185560662	923	923	923	923	1
471	20230925	113600	185559739	920	920	920	920	0
472	20230925	113500	185559739	920	920	920	917	7390
473	20230925	113400	178773688	923	922	923	922	40
474	20230925	113300	178736800	922	922	922	922	122
475	20230925	113200	178624316	922	922	922	922	150
476	20230925	113100	178486016	922	921	922	921	1037
477	20230925	113000	177529905	920	920	920	920	1000
478	20230925	112900	176609905	920	920	920	920	651
479	20230925	112800	176010985	920	922	922	920	1416
480	20230925	112700	174706822	923	923	923	923	8
481	20230925	112600	174699438	923	923	923	923	96
482	20230925	112500	174610830	923	923	923	923	0
483	20230925	112400	174610830	923	923	923	923	62
484	20230925	112300	174553604	923	923	923	923	42
485	20230925	112200	174514838	925	925	925	925	0
486	20230925	112100	174514838	925	923	925	923	2934
487	20230925	112000	171806732	925	925	925	925	0
488	20230925	111900	171806732	925	925	925	925	10
489	20230925	111800	171797482	925	925	925	925	1
490	20230925	111700	171796557	923	925	925	923	101
491	20230925	111600	171703134	925	925	925	925	0
492	20230925	111500	171703134	925	925	925	925	10
493	20230925	111400	171693884	925	925	925	923	275
494	20230925	111300	171439815	925	925	925	925	62
495	20230925	111200	171382465	925	925	925	925	8
496	20230925	111100	171375065	925	925	925	925	20
497	20230925	111000	171356565	925	925	925	925	50
498	20230925	110900	171310315	925	923	925	923	2
499	20230925	110800	171308467	923	923	923	923	20
500	20230925	110700	171290007	923	923	923	923	7353
501	20230925	110600	164503188	923	923	923	923	2025
502	20230925	110500	162634113	923	922	923	922	91
503	20230925	110400	162550150	922	922	922	922	60
504	20230925	110300	162494830	923	923	923	923	0
505	20230925	110200	162494830	923	923	923	923	23
506	20230925	110100	162473601	923	923	923	923	12
507	20230925	110000	162462525	922	925	925	922	559
508	20230925	105900	161945572	923	923	925	923	438
509	20230925	105800	161540892	923	925	925	923	485
510	20230925	105700	161092793	925	925	925	925	15
511	20230925	105600	161078918	925	925	925	925	1
512	20230925	105500	161077993	924	926	926	923	3609
513	20230925	105400	157736349	926	929	929	926	106
514	20230925	105300	157637968	929	930	930	929	2430
515	20230925	105200	155378079	932	932	932	932	0
516	20230925	105100	155378079	932	932	932	932	0
517	20230925	105000	155378079	932	932	932	932	0
518	20230925	104900	155378079	932	932	932	932	0
519	20230925	104800	155378079	932	932	932	931	2206
520	20230925	104700	153322366	933	933	933	933	51
521	20230925	104600	153274783	933	934	935	933	505
522	20230925	104500	152803029	935	932	935	932	100
523	20230925	104400	152709802	926	926	926	926	210
524	20230925	104300	152515342	926	926	926	926	230
525	20230925	104200	152302362	926	926	926	926	154
526	20230925	104100	152159758	926	926	926	926	10
527	20230925	104000	152150498	926	930	930	926	168
528	20230925	103900	151994383	926	932	932	926	701
529	20230925	103800	151341057	932	932	932	932	0
530	20230925	103700	151341057	932	932	932	932	1
531	20230925	103600	151340125	926	926	926	926	2671
532	20230925	103500	148866779	925	925	925	924	114
533	20230925	103400	148761359	926	925	926	925	175
534	20230925	103300	148599483	925	925	926	925	1189
535	20230925	103200	147498593	925	925	925	925	507
536	20230925	103100	147029618	924	922	924	922	114
537	20230925	103000	146924346	921	921	921	921	442
538	20230925	102900	146517264	920	920	924	920	5125
539	20230925	102800	141802074	924	924	924	924	1
540	20230925	102700	141801150	924	924	924	924	11
541	20230925	102600	141790986	924	918	925	918	841
542	20230925	102500	141018673	917	923	923	917	20000
543	20230925	102400	122661901	924	924	926	924	68
544	20230925	102300	122599067	926	926	926	926	0
545	20230925	102200	122599067	926	926	926	926	537
546	20230925	102100	122101805	926	926	926	926	1
547	20230925	102000	122100879	925	925	925	925	2
548	20230925	101900	122099029	923	926	926	923	544
549	20230925	101800	121596606	926	926	926	926	6
550	20230925	101700	121591050	923	925	925	923	504
551	20230925	101600	121125803	924	926	926	924	1442
552	20230925	101500	119791510	925	931	931	920	10152
553	20230925	101400	110417718	929	932	932	929	1595
554	20230925	101300	108935608	933	930	933	930	183
555	20230925	101200	108765118	930	930	930	930	2273
556	20230925	101100	106651228	935	930	935	930	196
557	20230925	101000	106468475	930	930	930	930	0
558	20230925	100900	106468475	930	932	932	930	650
559	20230925	100800	105863588	932	932	932	932	30
560	20230925	100700	105835628	933	934	937	933	909
561	20230925	100600	104986635	935	935	935	935	1
562	20230925	100500	104985700	937	932	937	932	373
563	20230925	100400	104637789	932	930	932	930	329
564	20230925	100300	104331265	930	932	932	930	7675
565	20230925	100200	97185295	932	937	937	932	6453
566	20230925	100100	91164997	935	935	935	935	22
567	20230925	100000	91144427	937	937	937	937	1
568	20230925	095900	91143490	936	936	936	936	16
569	20230925	095800	91128514	934	934	934	933	4041
570	20230925	095700	87355369	934	937	937	934	1486
571	20230925	095600	85967412	937	935	937	933	904
572	20230925	095500	85121185	935	938	938	935	129
573	20230925	095400	85000267	933	938	938	933	19
574	20230925	095300	84982515	933	933	933	933	500
575	20230925	095200	84516015	933	936	938	932	3018
576	20230925	095100	81696726	933	938	938	933	1021
577	20230925	095000	80742857	935	938	940	935	4101
578	20230925	094900	76904727	940	939	940	939	16
579	20230925	094800	76889688	939	942	942	939	293
580	20230925	094700	76614501	942	938	942	938	3651
581	20230925	094600	73189859	938	938	938	937	3786
582	20230925	094500	69638737	942	942	942	942	1068
583	20230925	094400	68632681	942	941	942	938	16
584	20230925	094300	68617660	939	941	941	939	706
585	20230925	094200	67954712	941	941	941	941	401
586	20230925	094100	67577371	941	941	941	937	5033
587	20230925	094000	62861318	937	937	937	937	36
588	20230925	093900	62827586	937	941	942	937	16552
589	20230925	093800	47294302	941	940	941	940	118
590	20230925	093700	47183272	940	942	942	940	2323
591	20230925	093600	44997156	942	942	942	942	66
592	20230925	093500	44934984	942	943	943	942	2052
593	20230925	093400	43001720	945	944	945	943	429
594	20230925	093300	42596752	944	944	944	942	5001
595	20230925	093200	37882487	943	948	948	943	1000
596	20230925	093100	36937741	951	951	951	951	27
597	20230925	093000	36912064	951	951	951	951	0
598	20230925	092900	36912064	951	952	952	951	520
599	20230925	092800	36417034	952	947	953	947	301
600	20230925	092700	36130788	947	945	947	945	5
601	20230925	092600	36126055	944	947	947	944	758
602	20230925	092500	35409340	946	947	948	946	428
603	20230925	092400	35004017	947	947	950	947	400
604	20230925	092300	34624898	948	947	948	947	12
605	20230925	092200	34613524	947	947	947	947	100
606	20230925	092100	34518824	947	944	947	944	863
607	20230925	092000	33702577	944	955	955	943	758
608	20230925	091900	32986989	945	942	945	941	1259
609	20230925	091800	31799092	942	943	943	942	107
610	20230925	091700	31698196	943	941	943	940	847
611	20230925	091600	30900750	939	939	940	939	879
612	20230925	091500	30075238	940	943	944	939	5726
613	20230925	091400	24689272	942	944	944	942	2574
614	20230925	091300	22264105	942	942	942	942	604
615	20230925	091200	21695137	941	944	944	940	3510
616	20230925	091100	18390091	951	951	951	951	7
617	20230925	091000	18383434	951	942	951	942	96
618	20230925	090900	18292633	943	944	950	941	1900
619	20230925	090800	16497727	950	942	950	941	1253
620	20230925	090700	15316248	941	941	941	941	0
621	20230925	090600	15316248	941	950	950	940	3010
622	20230925	090500	12479720	950	959	959	946	3111
623	20230925	090400	9521652	955	959	959	955	1490
624	20230925	090300	8097424	956	959	959	956	256
625	20230925	090200	7852280	959	961	961	955	714
626	20230925	090100	7167649	961	971	971	960	2586
627	20230925	090000	4672327	972	973	973	972	4802