KissMeData/096690/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	194700	186254234	498	498	498	498	1194
3	20230905	194600	186254234	498	498	498	498	0
4	20230905	194500	186254234	498	498	498	498	0
5	20230905	194400	186254234	498	498	498	498	0
6	20230905	194300	186254234	498	498	498	498	0
7	20230905	194200	186254234	498	498	498	498	0
8	20230905	194100	186254234	498	498	498	498	0
9	20230905	194000	186254234	498	498	498	498	0
10	20230905	193900	186254234	498	498	498	498	0
11	20230905	193800	186254234	498	498	498	498	0
12	20230905	193700	186254234	498	498	498	498	0
13	20230905	193600	186254234	498	498	498	498	0
14	20230905	193500	186254234	498	498	498	498	0
15	20230905	193400	186254234	498	498	498	498	0
16	20230905	193300	186254234	498	498	498	498	0
17	20230905	193200	186254234	498	498	498	498	0
18	20230905	193100	186254234	498	498	498	498	0
19	20230905	193000	186254234	498	498	498	498	0
20	20230905	192900	186254234	498	498	498	498	0
21	20230905	192800	186254234	498	498	498	498	0
22	20230905	192700	186254234	498	498	498	498	0
23	20230905	192600	186254234	498	498	498	498	0
24	20230905	192500	186254234	498	498	498	498	0
25	20230905	192400	186254234	498	498	498	498	0
26	20230905	192300	186254234	498	498	498	498	0
27	20230905	192200	186254234	498	498	498	498	0
28	20230905	192100	186254234	498	498	498	498	0
29	20230905	192000	186254234	498	498	498	498	0
30	20230905	191900	186254234	498	498	498	498	0
31	20230905	191800	186254234	498	498	498	498	0
32	20230905	191700	186254234	498	498	498	498	1194
33	20230905	191600	186254234	498	498	498	498	0
34	20230905	191500	186254234	498	498	498	498	0
35	20230905	191400	186254234	498	498	498	498	0
36	20230905	191300	186254234	498	498	498	498	0
37	20230905	191200	186254234	498	498	498	498	0
38	20230905	191100	186254234	498	498	498	498	0
39	20230905	191000	186254234	498	498	498	498	0
40	20230905	190900	186254234	498	498	498	498	0
41	20230905	190800	186254234	498	498	498	498	0
42	20230905	190700	186254234	498	498	498	498	0
43	20230905	190600	186254234	498	498	498	498	0
44	20230905	190500	186254234	498	498	498	498	0
45	20230905	190400	186254234	498	498	498	498	0
46	20230905	190300	186254234	498	498	498	498	0
47	20230905	190200	186254234	498	498	498	498	0
48	20230905	190100	186254234	498	498	498	498	0
49	20230905	190000	186254234	498	498	498	498	0
50	20230905	185900	186254234	498	498	498	498	0
51	20230905	185800	186254234	498	498	498	498	0
52	20230905	185700	186254234	498	498	498	498	0
53	20230905	185600	186254234	498	498	498	498	0
54	20230905	185500	186254234	498	498	498	498	0
55	20230905	185400	186254234	498	498	498	498	0
56	20230905	185300	186254234	498	498	498	498	0
57	20230905	185200	186254234	498	498	498	498	0
58	20230905	185100	186254234	498	498	498	498	0
59	20230905	185000	186254234	498	498	498	498	0
60	20230905	184900	186254234	498	498	498	498	0
61	20230905	184800	186254234	498	498	498	498	0
62	20230905	184700	186254234	498	498	498	498	1194
63	20230905	184600	186254234	498	498	498	498	0
64	20230905	184500	186254234	498	498	498	498	0
65	20230905	184400	186254234	498	498	498	498	0
66	20230905	184300	186254234	498	498	498	498	0
67	20230905	184200	186254234	498	498	498	498	0
68	20230905	184100	186254234	498	498	498	498	0
69	20230905	184000	186254234	498	498	498	498	0
70	20230905	183900	186254234	498	498	498	498	0
71	20230905	183800	186254234	498	498	498	498	0
72	20230905	183700	186254234	498	498	498	498	0
73	20230905	183600	186254234	498	498	498	498	0
74	20230905	183500	186254234	498	498	498	498	0
75	20230905	183400	186254234	498	498	498	498	0
76	20230905	183300	186254234	498	498	498	498	0
77	20230905	183200	186254234	498	498	498	498	0
78	20230905	183100	186254234	498	498	498	498	0
79	20230905	183000	186254234	498	498	498	498	0
80	20230905	182900	186254234	498	498	498	498	0
81	20230905	182800	186254234	498	498	498	498	0
82	20230905	182700	186254234	498	498	498	498	0
83	20230905	182600	186254234	498	498	498	498	0
84	20230905	182500	186254234	498	498	498	498	0
85	20230905	182400	186254234	498	498	498	498	0
86	20230905	182300	186254234	498	498	498	498	0
87	20230905	182200	186254234	498	498	498	498	0
88	20230905	182100	186254234	498	498	498	498	0
89	20230905	182000	186254234	498	498	498	498	0
90	20230905	181900	186254234	498	498	498	498	0
91	20230905	181800	186254234	498	498	498	498	0
92	20230905	181700	186254234	498	498	498	498	1194
93	20230905	181600	186254234	498	498	498	498	0
94	20230905	181500	186254234	498	498	498	498	0
95	20230905	181400	186254234	498	498	498	498	0
96	20230905	181300	186254234	498	498	498	498	0
97	20230905	181200	186254234	498	498	498	498	0
98	20230905	181100	186254234	498	498	498	498	0
99	20230905	181000	186254234	498	498	498	498	0
100	20230905	180900	186254234	498	498	498	498	0
101	20230905	180800	186254234	498	498	498	498	0
102	20230905	180700	186254234	498	498	498	498	0
103	20230905	180600	186254234	498	498	498	498	0
104	20230905	180500	186254234	498	498	498	498	0
105	20230905	180400	186254234	498	498	498	498	0
106	20230905	180300	186254234	498	498	498	498	0
107	20230905	180200	186254234	498	498	498	498	0
108	20230905	180100	186254234	498	498	498	498	0
109	20230905	180000	186254234	498	498	498	498	0
110	20230905	175900	186254234	498	498	498	498	0
111	20230905	175800	186254234	498	498	498	498	0
112	20230905	175700	186254234	498	498	498	498	0
113	20230905	175600	186254234	498	498	498	498	0
114	20230905	175500	186254234	498	498	498	498	0
115	20230905	175400	186254234	498	498	498	498	0
116	20230905	175300	186254234	498	498	498	498	0
117	20230905	175200	186254234	498	498	498	498	0
118	20230905	175100	186254234	498	498	498	498	0
119	20230905	175000	186254234	498	498	498	498	0
120	20230905	174900	186254234	498	498	498	498	0
121	20230905	174800	186254234	498	498	498	498	0
122	20230905	174700	186254234	498	498	498	498	1194
123	20230905	174600	186254234	498	498	498	498	0
124	20230905	174500	186254234	498	498	498	498	0
125	20230905	174400	186254234	498	498	498	498	0
126	20230905	174300	186254234	498	498	498	498	0
127	20230905	174200	186254234	498	498	498	498	0
128	20230905	174100	186254234	498	498	498	498	0
129	20230905	174000	186254234	498	498	498	498	0
130	20230905	173900	186254234	498	498	498	498	0
131	20230905	173800	186254234	498	498	498	498	0
132	20230905	173700	186254234	498	498	498	498	0
133	20230905	173600	186254234	498	498	498	498	0
134	20230905	173500	186254234	498	498	498	498	0
135	20230905	173400	186254234	498	498	498	498	0
136	20230905	173300	186254234	498	498	498	498	0
137	20230905	173200	186254234	498	498	498	498	0
138	20230905	173100	186254234	498	498	498	498	0
139	20230905	173000	186254234	498	498	498	498	0
140	20230905	172900	186254234	498	498	498	498	0
141	20230905	172800	186254234	498	498	498	498	0
142	20230905	172700	186254234	498	498	498	498	0
143	20230905	172600	186254234	498	498	498	498	0
144	20230905	172500	186254234	498	498	498	498	0
145	20230905	172400	186254234	498	498	498	498	0
146	20230905	172300	186254234	498	498	498	498	0
147	20230905	172200	186254234	498	498	498	498	0
148	20230905	172100	186254234	498	498	498	498	0
149	20230905	172000	186254234	498	498	498	498	0
150	20230905	171900	186254234	498	498	498	498	0
151	20230905	171800	186254234	498	498	498	498	0
152	20230905	171700	186254234	498	498	498	498	1194
153	20230905	171600	186254234	498	498	498	498	0
154	20230905	171500	186254234	498	498	498	498	0
155	20230905	171400	186254234	498	498	498	498	0
156	20230905	171300	186254234	498	498	498	498	0
157	20230905	171200	186254234	498	498	498	498	0
158	20230905	171100	186254234	498	498	498	498	0
159	20230905	171000	186254234	498	498	498	498	0
160	20230905	170900	186254234	498	498	498	498	0
161	20230905	170800	186254234	498	498	498	498	0
162	20230905	170700	186254234	498	498	498	498	0
163	20230905	170600	186254234	498	498	498	498	0
164	20230905	170500	186254234	498	498	498	498	0
165	20230905	170400	186254234	498	498	498	498	0
166	20230905	170300	186254234	498	498	498	498	0
167	20230905	170200	186254234	498	498	498	498	0
168	20230905	170100	186254234	498	498	498	498	0
169	20230905	170000	186254234	498	498	498	498	0
170	20230905	165900	186254234	498	498	498	498	0
171	20230905	165800	186254234	498	498	498	498	0
172	20230905	165700	186254234	498	498	498	498	0
173	20230905	165600	186254234	498	498	498	498	0
174	20230905	165500	186254234	498	498	498	498	0
175	20230905	165400	186254234	498	498	498	498	0
176	20230905	165300	186254234	498	498	498	498	0
177	20230905	165200	186254234	498	498	498	498	0
178	20230905	165100	186254234	498	498	498	498	0
179	20230905	165000	186254234	498	498	498	498	0
180	20230905	164900	186254234	498	498	498	498	0
181	20230905	164800	186254234	498	498	498	498	0
182	20230905	164700	186254234	498	498	498	498	1194
183	20230905	164600	186254234	498	498	498	498	0
184	20230905	164500	186254234	498	498	498	498	0
185	20230905	164400	186254234	498	498	498	498	0
186	20230905	164300	186254234	498	498	498	498	0
187	20230905	164200	186254234	498	498	498	498	0
188	20230905	164100	186254234	498	498	498	498	0
189	20230905	164000	186254234	498	498	498	498	0
190	20230905	163900	186254234	498	498	498	498	0
191	20230905	163800	186254234	498	498	498	498	0
192	20230905	163700	186254234	498	498	498	498	0
193	20230905	163600	186254234	498	498	498	498	0
194	20230905	163500	186254234	498	498	498	498	0
195	20230905	163400	186254234	498	498	498	498	0
196	20230905	163300	186254234	498	498	498	498	0
197	20230905	163200	186254234	498	498	498	498	0
198	20230905	163100	186254234	498	498	498	498	0
199	20230905	163000	186254234	498	498	498	498	0
200	20230905	162900	186254234	498	498	498	498	0
201	20230905	162800	186254234	498	498	498	498	0
202	20230905	162700	186254234	498	498	498	498	0
203	20230905	162600	186254234	498	498	498	498	0
204	20230905	162500	186254234	498	498	498	498	0
205	20230905	162400	186254234	498	498	498	498	0
206	20230905	162300	186254234	498	498	498	498	0
207	20230905	162200	186254234	498	498	498	498	0
208	20230905	162100	186254234	498	498	498	498	0
209	20230905	162000	186254234	498	498	498	498	0
210	20230905	161900	186254234	498	498	498	498	0
211	20230905	161800	186254234	498	498	498	498	0
212	20230905	161700	186254234	498	498	498	498	1194
213	20230905	161600	186254234	498	498	498	498	0
214	20230905	161500	186254234	498	498	498	498	0
215	20230905	161400	186254234	498	498	498	498	0
216	20230905	161300	186254234	498	498	498	498	0
217	20230905	161200	186254234	498	498	498	498	0
218	20230905	161100	186254234	498	498	498	498	0
219	20230905	161000	186254234	498	498	498	498	0
220	20230905	160900	186254234	498	498	498	498	0
221	20230905	160800	186254234	498	498	498	498	0
222	20230905	160700	186254234	498	498	498	498	0
223	20230905	160600	186254234	498	498	498	498	0
224	20230905	160500	186254234	498	498	498	498	0
225	20230905	160400	186254234	498	498	498	498	0
226	20230905	160300	186254234	498	498	498	498	0
227	20230905	160200	186254234	498	498	498	498	0
228	20230905	160100	186254234	498	498	498	498	0
229	20230905	160000	186254234	498	498	498	498	0
230	20230905	155900	186254234	498	498	498	498	0
231	20230905	155800	186254234	498	498	498	498	0
232	20230905	155700	186254234	498	498	498	498	0
233	20230905	155600	186254234	498	498	498	498	0
234	20230905	155500	186254234	498	498	498	498	0
235	20230905	155400	186254234	498	498	498	498	0
236	20230905	155300	186254234	498	498	498	498	0
237	20230905	155200	186254234	498	498	498	498	0
238	20230905	155100	186254234	498	498	498	498	0
239	20230905	155000	186254234	498	498	498	498	0
240	20230905	154900	186254234	498	498	498	498	0
241	20230905	154800	186254234	498	498	498	498	0
242	20230905	154700	186254234	498	498	498	498	1194
243	20230905	154600	186254234	498	498	498	498	0
244	20230905	154500	186254234	498	498	498	498	0
245	20230905	154400	186254234	498	498	498	498	0
246	20230905	154300	186254234	498	498	498	498	0
247	20230905	154200	186254234	498	498	498	498	0
248	20230905	154100	186254234	498	498	498	498	0
249	20230905	154000	186254234	498	498	498	498	0
250	20230905	153900	186254234	498	498	498	498	0
251	20230905	153800	186254234	498	498	498	498	0
252	20230905	153700	186254234	498	498	498	498	0
253	20230905	153600	186254234	498	498	498	498	0
254	20230905	153500	186254234	498	498	498	498	0
255	20230905	153400	186254234	498	498	498	498	0
256	20230905	153300	186254234	498	498	498	498	0
257	20230905	153200	186254234	498	498	498	498	0
258	20230905	153100	186254234	498	498	498	498	0
259	20230905	153000	186254234	498	498	498	498	1194
260	20230905	152900	185659622	496	496	496	496	0
261	20230905	152800	185659622	496	496	496	496	0
262	20230905	152700	185659622	496	496	496	496	0
263	20230905	152600	185659622	496	496	496	496	0
264	20230905	152500	185659622	496	496	496	496	0
265	20230905	152400	185659622	496	496	496	496	0
266	20230905	152300	185659622	496	496	496	496	0
267	20230905	152200	185659622	496	496	496	496	0
268	20230905	152100	185659622	496	496	496	496	0
269	20230905	152000	185659622	496	496	496	496	0
270	20230905	151900	185659622	496	496	496	496	0
271	20230905	151800	185659622	496	496	496	496	62
272	20230905	151700	185628870	498	498	498	498	0
273	20230905	151600	185628870	498	498	498	498	2
274	20230905	151500	185627874	495	495	495	495	1641
275	20230905	151400	184815579	498	498	498	498	0
276	20230905	151300	184815579	498	498	498	498	0
277	20230905	151200	184815579	498	498	498	498	11
278	20230905	151100	184810101	498	498	498	498	0
279	20230905	151000	184810101	498	498	498	498	0
280	20230905	150900	184810101	498	498	498	498	0
281	20230905	150800	184810101	498	498	498	498	0
282	20230905	150700	184810101	498	498	498	498	0
283	20230905	150600	184810101	498	498	498	498	0
284	20230905	150500	184810101	498	498	498	498	0
285	20230905	150400	184810101	498	498	498	498	0
286	20230905	150300	184810101	498	498	498	498	1111
287	20230905	150200	184256823	498	498	498	498	734
288	20230905	150100	183891291	498	498	498	498	0
289	20230905	150000	183891291	498	498	498	498	100
290	20230905	145900	183841491	498	498	498	498	1
291	20230905	145800	183840993	498	498	498	498	1
292	20230905	145700	183840495	495	495	495	495	10
293	20230905	145600	183835545	498	498	498	498	0
294	20230905	145500	183835545	498	498	498	498	5
295	20230905	145400	183833055	498	498	498	498	0
296	20230905	145300	183833055	498	498	498	498	0
297	20230905	145200	183833055	498	498	498	498	0
298	20230905	145100	183833055	498	498	498	498	0
299	20230905	145000	183833055	498	498	498	498	1
300	20230905	144900	183832557	498	497	498	497	1001
301	20230905	144800	183335059	497	494	497	494	10050
302	20230905	144700	178340356	495	495	495	495	0
303	20230905	144600	178340356	495	495	495	495	1
304	20230905	144500	178339861	494	494	494	494	1550
305	20230905	144400	177574161	493	493	494	493	6047
306	20230905	144300	174592943	494	495	495	494	1404
307	20230905	144200	173899366	497	497	497	497	0
308	20230905	144100	173899366	497	497	497	497	0
309	20230905	144000	173899366	497	497	497	497	10
310	20230905	143900	173894396	495	495	495	495	6
311	20230905	143800	173891426	495	495	495	495	5
312	20230905	143700	173888951	494	495	495	494	86
313	20230905	143600	173846431	495	494	495	494	157
314	20230905	143500	173768816	497	497	497	497	1
315	20230905	143400	173768319	495	495	495	495	12
316	20230905	143300	173762379	496	496	496	496	0
317	20230905	143200	173762379	496	496	496	496	9
318	20230905	143100	173757915	496	495	496	495	10491
319	20230905	143000	168558836	495	495	495	495	0
320	20230905	142900	168558836	495	495	495	495	1
321	20230905	142800	168558341	493	493	493	493	0
322	20230905	142700	168558341	493	493	493	493	951
323	20230905	142600	168089498	493	493	493	493	3
324	20230905	142500	168088019	492	492	492	492	3017
325	20230905	142400	166603655	493	495	495	493	47
326	20230905	142300	166580482	495	495	495	495	0
327	20230905	142200	166580482	495	495	495	495	0
328	20230905	142100	166580482	495	495	495	495	10
329	20230905	142000	166575532	494	494	494	494	750
330	20230905	141900	166205032	494	494	494	494	704
331	20230905	141800	165857256	494	494	494	494	10
332	20230905	141700	165852316	493	493	493	493	292
333	20230905	141600	165708360	492	493	493	492	2129
334	20230905	141500	164660384	494	494	494	494	0
335	20230905	141400	164660384	494	494	494	494	50
336	20230905	141300	164635684	494	494	494	494	300
337	20230905	141200	164487484	494	494	494	494	536
338	20230905	141100	164222700	493	496	496	493	9636
339	20230905	141000	159471921	496	496	496	496	0
340	20230905	140900	159471921	496	496	496	496	0
341	20230905	140800	159471921	496	496	496	496	0
342	20230905	140700	159471921	496	496	496	496	4193
343	20230905	140600	157392193	496	496	496	496	0
344	20230905	140500	157392193	496	496	496	496	1
345	20230905	140400	157391697	493	493	493	493	0
346	20230905	140300	157391697	493	493	493	493	0
347	20230905	140200	157391697	493	493	493	493	10
348	20230905	140100	157386767	497	497	497	497	0
349	20230905	140000	157386767	497	497	497	497	0
350	20230905	135900	157386767	497	497	497	497	0
351	20230905	135800	157386767	497	497	497	497	0
352	20230905	135700	157386767	497	497	497	497	0
353	20230905	135600	157386767	497	497	497	497	0
354	20230905	135500	157386767	497	497	497	497	1
355	20230905	135400	157386270	493	493	493	493	0
356	20230905	135300	157386270	493	493	493	493	0
357	20230905	135200	157386270	493	497	497	493	300
358	20230905	135100	157238366	492	492	492	492	0
359	20230905	135000	157238366	492	492	492	492	0
360	20230905	134900	157238366	492	496	496	492	10000
361	20230905	134800	152296431	496	496	496	496	0
362	20230905	134700	152296431	496	496	496	496	0
363	20230905	134600	152296431	496	496	496	496	165
364	20230905	134500	152214591	497	497	497	497	2500
365	20230905	134400	150972091	496	496	496	496	2677
366	20230905	134300	149644299	497	497	497	497	0
367	20230905	134200	149644299	497	497	497	497	0
368	20230905	134100	149644299	497	497	497	497	0
369	20230905	134000	149644299	497	497	497	497	0
370	20230905	133900	149644299	497	497	497	497	300
371	20230905	133800	149495199	497	497	497	497	1
372	20230905	133700	149494702	497	497	497	497	2376
373	20230905	133600	148313830	498	498	498	498	0
374	20230905	133500	148313830	498	498	498	498	0
375	20230905	133400	148313830	498	498	498	498	0
376	20230905	133300	148313830	498	498	498	498	0
377	20230905	133200	148313830	498	498	498	498	0
378	20230905	133100	148313830	498	498	498	498	200
379	20230905	133000	148214230	497	497	497	497	0
380	20230905	132900	148214230	497	496	497	496	7139
381	20230905	132800	144666445	498	498	498	498	0
382	20230905	132700	144666445	498	498	498	498	0
383	20230905	132600	144666445	498	497	498	497	2903
384	20230905	132500	143223653	499	499	499	499	0
385	20230905	132400	143223653	499	499	499	499	0
386	20230905	132300	143223653	499	499	499	499	0
387	20230905	132200	143223653	499	499	499	499	0
388	20230905	132100	143223653	499	499	499	499	500
389	20230905	132000	142974153	499	499	499	499	947
390	20230905	131900	142501600	499	499	499	499	0
391	20230905	131800	142501600	499	499	499	499	0
392	20230905	131700	142501600	499	497	499	497	99
393	20230905	131600	142452395	496	496	496	496	0
394	20230905	131500	142452395	496	496	496	496	0
395	20230905	131400	142452395	496	499	499	496	5
396	20230905	131300	142449909	497	499	499	497	194
397	20230905	131200	142353467	499	497	499	497	2601
398	20230905	131100	141060768	497	499	499	497	3
399	20230905	131000	141059273	499	499	499	499	0
400	20230905	130900	141059273	499	499	499	499	1
401	20230905	130800	141058774	497	497	497	497	0
402	20230905	130700	141058774	497	497	497	497	0
403	20230905	130600	141058774	497	497	497	497	218
404	20230905	130500	140950428	497	497	497	497	3782
405	20230905	130400	139070774	497	497	497	497	0
406	20230905	130300	139070774	497	497	497	497	0
407	20230905	130200	139070774	497	497	497	497	2040
408	20230905	130100	138056894	499	499	499	499	0
409	20230905	130000	138056894	499	499	499	499	0
410	20230905	125900	138056894	499	499	499	499	0
411	20230905	125800	138056894	499	499	499	499	0
412	20230905	125700	138056894	499	499	499	499	0
413	20230905	125600	138056894	499	499	499	499	0
414	20230905	125500	138056894	499	499	499	499	10
415	20230905	125400	138051904	497	499	499	497	2009
416	20230905	125300	137053305	498	498	498	498	0
417	20230905	125200	137053305	498	498	498	498	1000
418	20230905	125100	136555305	499	499	499	499	0
419	20230905	125000	136555305	499	499	499	499	101
420	20230905	124900	136504906	498	498	498	498	3349
421	20230905	124800	134837104	497	497	497	497	2000
422	20230905	124700	133843104	496	496	496	496	0
423	20230905	124600	133843104	496	496	496	496	0
424	20230905	124500	133843104	496	496	496	496	0
425	20230905	124400	133843104	496	496	496	496	0
426	20230905	124300	133843104	496	496	496	496	4
427	20230905	124200	133841120	498	498	498	498	0
428	20230905	124100	133841120	498	498	498	498	0
429	20230905	124000	133841120	498	498	498	498	0
430	20230905	123900	133841120	498	498	498	498	10
431	20230905	123800	133836140	498	498	498	498	1
432	20230905	123700	133835642	496	496	496	496	0
433	20230905	123600	133835642	496	496	496	496	168
434	20230905	123500	133752314	496	496	496	496	30
435	20230905	123400	133737434	496	496	496	496	42
436	20230905	123300	133716602	495	495	495	495	0
437	20230905	123200	133716602	495	495	495	495	354
438	20230905	123100	133541372	496	498	498	496	256
439	20230905	123000	133414366	498	498	498	498	0
440	20230905	122900	133414366	498	498	498	498	1000
441	20230905	122800	132916366	496	496	496	496	0
442	20230905	122700	132916366	496	496	496	496	1
443	20230905	122600	132915870	499	496	499	496	4581
444	20230905	122500	130643688	499	499	499	499	0
445	20230905	122400	130643688	499	499	499	499	834
446	20230905	122300	130227522	499	499	499	499	0
447	20230905	122200	130227522	499	499	499	499	0
448	20230905	122100	130227522	499	498	499	498	5000
449	20230905	122000	127732875	498	498	498	498	10000
450	20230905	121900	122752875	497	497	497	497	100
451	20230905	121800	122703175	498	498	498	498	3
452	20230905	121700	122701681	498	498	498	498	0
453	20230905	121600	122701681	498	498	498	498	0
454	20230905	121500	122701681	498	498	498	498	3
455	20230905	121400	122700187	498	498	498	498	0
456	20230905	121300	122700187	498	498	498	498	20
457	20230905	121200	122690227	498	498	498	498	2008
458	20230905	121100	121690243	496	496	496	496	0
459	20230905	121000	121690243	496	497	497	496	500
460	20230905	120900	121441933	497	497	497	497	0
461	20230905	120800	121441933	497	497	497	497	3000
462	20230905	120700	119950933	498	498	498	498	2196
463	20230905	120600	118857325	498	498	498	498	50
464	20230905	120500	118832425	498	498	498	498	0
465	20230905	120400	118832425	498	498	498	498	0
466	20230905	120300	118832425	498	498	498	498	160
467	20230905	120200	118752745	498	499	499	498	1160
468	20230905	120100	118174621	499	499	499	499	0
469	20230905	120000	118174621	499	499	499	499	6
470	20230905	115900	118171627	498	498	498	498	129
471	20230905	115800	118107385	499	499	499	499	0
472	20230905	115700	118107385	499	499	499	499	400
473	20230905	115600	117907785	499	499	499	499	0
474	20230905	115500	117907785	499	499	499	499	5000
475	20230905	115400	115412785	499	499	499	499	2594
476	20230905	115300	114118379	499	499	499	499	430
477	20230905	115200	113903809	500	500	500	500	0
478	20230905	115100	113903809	500	500	500	500	70
479	20230905	115000	113868809	500	500	500	500	0
480	20230905	114900	113868809	500	500	500	500	0
481	20230905	114800	113868809	500	500	500	500	0
482	20230905	114700	113868809	500	500	500	500	0
483	20230905	114600	113868809	500	500	500	500	0
484	20230905	114500	113868809	500	500	500	500	539
485	20230905	114400	113599309	500	500	500	500	0
486	20230905	114300	113599309	500	500	500	500	678
487	20230905	114200	113260309	500	501	501	500	13322
488	20230905	114100	106588309	500	500	500	500	25
489	20230905	114000	106575809	500	500	500	500	0
490	20230905	113900	106575809	500	500	500	500	1001
491	20230905	113800	106075309	500	500	500	500	4
492	20230905	113700	106073309	500	500	500	500	10
493	20230905	113600	106068309	500	500	500	500	16968
494	20230905	113500	97584309	500	500	500	500	0
495	20230905	113400	97584309	500	500	500	500	0
496	20230905	113300	97584309	500	500	500	500	1
497	20230905	113200	97583809	499	499	499	499	0
498	20230905	113100	97583809	499	499	499	499	0
499	20230905	113000	97583809	499	499	499	499	0
500	20230905	112900	97583809	499	499	499	499	1000
501	20230905	112800	97084809	499	499	499	499	0
502	20230905	112700	97084809	499	499	499	499	0
503	20230905	112600	97084809	499	499	499	499	0
504	20230905	112500	97084809	499	499	499	499	0
505	20230905	112400	97084809	499	500	500	499	11179
506	20230905	112300	91495487	499	499	499	499	0
507	20230905	112200	91495487	499	499	499	499	0
508	20230905	112100	91495487	499	499	499	499	3359
509	20230905	112000	89819346	499	499	499	499	0
510	20230905	111900	89819346	499	499	499	499	0
511	20230905	111800	89819346	499	499	499	499	80
512	20230905	111700	89779426	499	500	500	499	5
513	20230905	111600	89776927	499	499	499	499	1500
514	20230905	111500	89028427	498	498	498	498	2000
515	20230905	111400	88032427	499	499	499	499	0
516	20230905	111300	88032427	499	499	499	499	0
517	20230905	111200	88032427	499	498	499	498	10000
518	20230905	111100	83042428	498	498	498	498	999
519	20230905	111000	82544926	498	498	498	498	0
520	20230905	110900	82544926	498	498	499	498	2011
521	20230905	110800	81543438	498	498	498	498	100
522	20230905	110700	81493638	498	498	498	498	20
523	20230905	110600	81483678	498	498	498	498	2322
524	20230905	110500	80327322	494	497	497	494	11086
525	20230905	110400	74844987	497	497	497	497	1007
526	20230905	110300	74344508	497	497	497	497	1500
527	20230905	110200	73599008	497	497	497	497	1000
528	20230905	110100	73102008	497	497	497	497	100
529	20230905	110000	73052308	497	497	497	497	0
530	20230905	105900	73052308	497	497	497	497	0
531	20230905	105800	73052308	497	494	497	494	92
532	20230905	105700	73006647	497	497	497	497	1000
533	20230905	105600	72509647	497	497	497	497	0
534	20230905	105500	72509647	497	494	497	494	1001
535	20230905	105400	72015150	495	495	495	495	2774
536	20230905	105300	70642020	496	496	496	496	9
537	20230905	105200	70637556	496	496	496	496	0
538	20230905	105100	70637556	496	496	496	496	350
539	20230905	105000	70463956	496	496	496	496	402
540	20230905	104900	70264564	496	496	496	496	1036
541	20230905	104800	69750708	496	496	496	496	0
542	20230905	104700	69750708	496	496	496	496	1
543	20230905	104600	69750212	497	497	497	497	0
544	20230905	104500	69750212	497	497	497	497	0
545	20230905	104400	69750212	497	497	497	497	396
546	20230905	104300	69553400	500	500	500	500	1
547	20230905	104200	69552900	498	499	499	498	26366
548	20230905	104100	56422463	499	499	499	499	3655
549	20230905	104000	54598618	498	498	498	498	0
550	20230905	103900	54598618	498	498	498	498	0
551	20230905	103800	54598618	498	498	498	498	135
552	20230905	103700	54531388	498	498	498	498	500
553	20230905	103600	54282388	500	500	500	500	0
554	20230905	103500	54282388	500	500	500	500	0
555	20230905	103400	54282388	500	500	500	500	150
556	20230905	103300	54207388	500	500	500	500	0
557	20230905	103200	54207388	500	500	500	500	500
558	20230905	103100	53957388	500	500	500	500	0
559	20230905	103000	53957388	500	500	500	500	1
560	20230905	102900	53956888	498	498	498	498	0
561	20230905	102800	53956888	498	498	498	498	0
562	20230905	102700	53956888	498	498	498	498	0
563	20230905	102600	53956888	498	498	498	498	0
564	20230905	102500	53956888	498	498	498	498	0
565	20230905	102400	53956888	498	498	498	498	0
566	20230905	102300	53956888	498	498	498	498	1
567	20230905	102200	53956390	499	499	499	499	101
568	20230905	102100	53905991	499	499	499	499	0
569	20230905	102000	53905991	499	499	499	499	0
570	20230905	101900	53905991	499	499	499	499	0
571	20230905	101800	53905991	499	498	499	498	418
572	20230905	101700	53697427	499	499	499	499	500
573	20230905	101600	53447927	499	499	499	499	0
574	20230905	101500	53447927	499	499	499	499	200
575	20230905	101400	53348127	500	499	500	499	28
576	20230905	101300	53334150	499	499	499	499	4
577	20230905	101200	53332154	499	499	499	499	0
578	20230905	101100	53332154	499	499	499	499	0
579	20230905	101000	53332154	499	499	499	498	7650
580	20230905	100900	49522213	499	500	500	499	26
581	20230905	100800	49509229	499	501	501	499	201
582	20230905	100700	49408530	501	501	501	501	200
583	20230905	100600	49308330	501	501	501	500	7061
584	20230905	100500	45771283	501	501	501	500	3604
585	20230905	100400	43969263	500	499	500	499	1402
586	20230905	100300	43269663	500	500	500	500	0
587	20230905	100200	43269663	500	500	500	500	0
588	20230905	100100	43269663	500	499	500	499	290
589	20230905	100000	43124952	499	499	499	499	90
590	20230905	095900	43080042	501	500	501	500	398
591	20230905	095800	42880952	502	500	502	500	5414
592	20230905	095700	40168891	501	498	501	498	983
593	20230905	095600	39679324	498	498	498	498	1000
594	20230905	095500	39181324	499	499	499	499	152
595	20230905	095400	39105476	501	501	501	501	29
596	20230905	095300	39090947	500	501	501	500	148
597	20230905	095200	39016917	499	500	501	499	9577
598	20230905	095100	34232627	498	498	498	498	23
599	20230905	095000	34221173	500	498	500	498	10050
600	20230905	094900	29209795	498	498	498	498	0
601	20230905	094800	29209795	498	498	498	498	0
602	20230905	094700	29209795	498	498	498	498	0
603	20230905	094600	29209795	498	498	498	498	0
604	20230905	094500	29209795	498	499	499	497	680
605	20230905	094400	28870825	499	499	499	499	500
606	20230905	094300	28621325	499	499	499	499	0
607	20230905	094200	28621325	499	499	499	499	16
608	20230905	094100	28613341	499	499	499	499	0
609	20230905	094000	28613341	499	499	499	499	0
610	20230905	093900	28613341	499	499	499	499	1
611	20230905	093800	28612842	499	499	499	499	11
612	20230905	093700	28607353	495	498	498	495	2000
613	20230905	093600	27616878	499	499	499	495	3063
614	20230905	093500	26096683	500	499	500	498	1516
615	20230905	093400	25340269	499	499	499	496	2715
616	20230905	093300	23993314	499	499	499	498	409
617	20230905	093200	23789611	498	498	499	498	151
618	20230905	093100	23714355	499	499	499	499	0
619	20230905	093000	23714355	499	499	499	499	1010
620	20230905	092900	23210365	499	498	499	498	998
621	20230905	092800	22713340	497	498	498	497	1009
622	20230905	092700	22211845	498	494	499	494	13235
623	20230905	092600	15621771	494	493	494	493	407
624	20230905	092500	15421118	493	493	493	492	872
625	20230905	092400	14991226	494	494	494	494	0
626	20230905	092300	14991226	494	497	497	494	39
627	20230905	092200	14971954	493	495	495	493	2600
628	20230905	092100	13685557	495	495	495	495	100
629	20230905	092000	13636057	495	494	495	494	194
630	20230905	091900	13540173	494	494	498	494	1058
631	20230905	091800	13015796	494	493	494	493	733
632	20230905	091700	12653747	491	491	491	491	37
633	20230905	091600	12635580	490	495	495	490	1048
634	20230905	091500	12120678	495	495	495	495	369
635	20230905	091400	11938023	496	496	496	490	13293
636	20230905	091300	5389843	496	496	496	496	108
637	20230905	091200	5336275	496	497	497	495	963
638	20230905	091100	4859364	497	498	498	496	1602
639	20230905	091000	4064691	496	498	498	496	42
640	20230905	090900	4043777	498	499	499	496	1008
641	20230905	090800	3542203	499	499	499	499	17
642	20230905	090700	3533720	500	500	500	495	1082
643	20230905	090600	2997567	499	499	499	496	2139
644	20230905	090500	1933757	499	500	500	499	103
645	20230905	090400	1882350	500	500	500	500	105
646	20230905	090300	1829850	500	499	500	499	212
647	20230905	090200	1724000	500	500	500	500	50
648	20230905	090100	1699000	500	500	500	500	0
649	20230905	090000	1699000	500	500	500	500	3398