KissMeData/008040/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184600	604929591	980	980	980	980	18017
3	20230919	184500	604929591	980	980	980	980	0
4	20230919	184400	604929591	980	980	980	980	0
5	20230919	184300	604929591	980	980	980	980	0
6	20230919	184200	604929591	980	980	980	980	0
7	20230919	184100	604929591	980	980	980	980	0
8	20230919	184000	604929591	980	980	980	980	0
9	20230919	183900	604929591	980	980	980	980	0
10	20230919	183800	604929591	980	980	980	980	0
11	20230919	183700	604929591	980	980	980	980	0
12	20230919	183600	604929591	980	980	980	980	0
13	20230919	183500	604929591	980	980	980	980	0
14	20230919	183400	604929591	980	980	980	980	0
15	20230919	183300	604929591	980	980	980	980	0
16	20230919	183200	604929591	980	980	980	980	0
17	20230919	183100	604929591	980	980	980	980	0
18	20230919	183000	604929591	980	980	980	980	0
19	20230919	182900	604929591	980	980	980	980	0
20	20230919	182800	604929591	980	980	980	980	0
21	20230919	182700	604929591	980	980	980	980	0
22	20230919	182600	604929591	980	980	980	980	0
23	20230919	182500	604929591	980	980	980	980	0
24	20230919	182400	604929591	980	980	980	980	0
25	20230919	182300	604929591	980	980	980	980	0
26	20230919	182200	604929591	980	980	980	980	0
27	20230919	182100	604929591	980	980	980	980	0
28	20230919	182000	604929591	980	980	980	980	0
29	20230919	181900	604929591	980	980	980	980	0
30	20230919	181800	604929591	980	980	980	980	0
31	20230919	181700	604929591	980	980	980	980	0
32	20230919	181600	604929591	980	980	980	980	18017
33	20230919	181500	604929591	980	980	980	980	0
34	20230919	181400	604929591	980	980	980	980	0
35	20230919	181300	604929591	980	980	980	980	0
36	20230919	181200	604929591	980	980	980	980	0
37	20230919	181100	604929591	980	980	980	980	0
38	20230919	181000	604929591	980	980	980	980	0
39	20230919	180900	604929591	980	980	980	980	0
40	20230919	180800	604929591	980	980	980	980	0
41	20230919	180700	604929591	980	980	980	980	0
42	20230919	180600	604929591	980	980	980	980	0
43	20230919	180500	604929591	980	980	980	980	0
44	20230919	180400	604929591	980	980	980	980	0
45	20230919	180300	604929591	980	980	980	980	0
46	20230919	180200	604929591	980	980	980	980	0
47	20230919	180100	604929591	980	980	980	980	0
48	20230919	180000	604929591	980	980	980	980	0
49	20230919	175900	604929591	980	980	980	980	0
50	20230919	175800	604929591	980	980	980	980	0
51	20230919	175700	604929591	980	980	980	980	0
52	20230919	175600	604929591	980	980	980	980	0
53	20230919	175500	604929591	980	980	980	980	0
54	20230919	175400	604929591	980	980	980	980	0
55	20230919	175300	604929591	980	980	980	980	0
56	20230919	175200	604929591	980	980	980	980	0
57	20230919	175100	604929591	980	980	980	980	0
58	20230919	175000	604929591	980	980	980	980	0
59	20230919	174900	604929591	980	980	980	980	0
60	20230919	174800	604929591	980	980	980	980	0
61	20230919	174700	604929591	980	980	980	980	0
62	20230919	174600	604929591	980	980	980	980	18017
63	20230919	174500	604929591	980	980	980	980	0
64	20230919	174400	604929591	980	980	980	980	0
65	20230919	174300	604929591	980	980	980	980	0
66	20230919	174200	604929591	980	980	980	980	0
67	20230919	174100	604929591	980	980	980	980	0
68	20230919	174000	604929591	980	980	980	980	0
69	20230919	173900	604929591	980	980	980	980	0
70	20230919	173800	604929591	980	980	980	980	0
71	20230919	173700	604929591	980	980	980	980	0
72	20230919	173600	604929591	980	980	980	980	0
73	20230919	173500	604929591	980	980	980	980	0
74	20230919	173400	604929591	980	980	980	980	0
75	20230919	173300	604929591	980	980	980	980	0
76	20230919	173200	604929591	980	980	980	980	0
77	20230919	173100	604929591	980	980	980	980	0
78	20230919	173000	604929591	980	980	980	980	0
79	20230919	172900	604929591	980	980	980	980	0
80	20230919	172800	604929591	980	980	980	980	0
81	20230919	172700	604929591	980	980	980	980	0
82	20230919	172600	604929591	980	980	980	980	0
83	20230919	172500	604929591	980	980	980	980	0
84	20230919	172400	604929591	980	980	980	980	0
85	20230919	172300	604929591	980	980	980	980	0
86	20230919	172200	604929591	980	980	980	980	0
87	20230919	172100	604929591	980	980	980	980	0
88	20230919	172000	604929591	980	980	980	980	0
89	20230919	171900	604929591	980	980	980	980	0
90	20230919	171800	604929591	980	980	980	980	0
91	20230919	171700	604929591	980	980	980	980	0
92	20230919	171600	604929591	980	980	980	980	18017
93	20230919	171500	604929591	980	980	980	980	0
94	20230919	171400	604929591	980	980	980	980	0
95	20230919	171300	604929591	980	980	980	980	0
96	20230919	171200	604929591	980	980	980	980	0
97	20230919	171100	604929591	980	980	980	980	0
98	20230919	171000	604929591	980	980	980	980	0
99	20230919	170900	604929591	980	980	980	980	0
100	20230919	170800	604929591	980	980	980	980	0
101	20230919	170700	604929591	980	980	980	980	0
102	20230919	170600	604929591	980	980	980	980	0
103	20230919	170500	604929591	980	980	980	980	0
104	20230919	170400	604929591	980	980	980	980	0
105	20230919	170300	604929591	980	980	980	980	0
106	20230919	170200	604929591	980	980	980	980	0
107	20230919	170100	604929591	980	980	980	980	0
108	20230919	170000	604929591	980	980	980	980	0
109	20230919	165900	604929591	980	980	980	980	0
110	20230919	165800	604929591	980	980	980	980	0
111	20230919	165700	604929591	980	980	980	980	0
112	20230919	165600	604929591	980	980	980	980	0
113	20230919	165500	604929591	980	980	980	980	0
114	20230919	165400	604929591	980	980	980	980	0
115	20230919	165300	604929591	980	980	980	980	0
116	20230919	165200	604929591	980	980	980	980	0
117	20230919	165100	604929591	980	980	980	980	0
118	20230919	165000	604929591	980	980	980	980	0
119	20230919	164900	604929591	980	980	980	980	0
120	20230919	164800	604929591	980	980	980	980	0
121	20230919	164700	604929591	980	980	980	980	0
122	20230919	164600	604929591	980	980	980	980	18017
123	20230919	164500	604929591	980	980	980	980	0
124	20230919	164400	604929591	980	980	980	980	0
125	20230919	164300	604929591	980	980	980	980	0
126	20230919	164200	604929591	980	980	980	980	0
127	20230919	164100	604929591	980	980	980	980	0
128	20230919	164000	604929591	980	980	980	980	0
129	20230919	163900	604929591	980	980	980	980	0
130	20230919	163800	604929591	980	980	980	980	0
131	20230919	163700	604929591	980	980	980	980	0
132	20230919	163600	604929591	980	980	980	980	0
133	20230919	163500	604929591	980	980	980	980	0
134	20230919	163400	604929591	980	980	980	980	0
135	20230919	163300	604929591	980	980	980	980	0
136	20230919	163200	604929591	980	980	980	980	0
137	20230919	163100	604929591	980	980	980	980	0
138	20230919	163000	604929591	980	980	980	980	0
139	20230919	162900	604929591	980	980	980	980	0
140	20230919	162800	604929591	980	980	980	980	0
141	20230919	162700	604929591	980	980	980	980	0
142	20230919	162600	604929591	980	980	980	980	0
143	20230919	162500	604929591	980	980	980	980	0
144	20230919	162400	604929591	980	980	980	980	0
145	20230919	162300	604929591	980	980	980	980	0
146	20230919	162200	604929591	980	980	980	980	0
147	20230919	162100	604929591	980	980	980	980	0
148	20230919	162000	604929591	980	980	980	980	0
149	20230919	161900	604929591	980	980	980	980	0
150	20230919	161800	604929591	980	980	980	980	0
151	20230919	161700	604929591	980	980	980	980	0
152	20230919	161600	604929591	980	980	980	980	18017
153	20230919	161500	604929591	980	980	980	980	0
154	20230919	161400	604929591	980	980	980	980	0
155	20230919	161300	604929591	980	980	980	980	0
156	20230919	161200	604929591	980	980	980	980	0
157	20230919	161100	604929591	980	980	980	980	0
158	20230919	161000	604929591	980	980	980	980	0
159	20230919	160900	604929591	980	980	980	980	0
160	20230919	160800	604929591	980	980	980	980	0
161	20230919	160700	604929591	980	980	980	980	0
162	20230919	160600	604929591	980	980	980	980	0
163	20230919	160500	604929591	980	980	980	980	0
164	20230919	160400	604929591	980	980	980	980	0
165	20230919	160300	604929591	980	980	980	980	0
166	20230919	160200	604929591	980	980	980	980	0
167	20230919	160100	604929591	980	980	980	980	0
168	20230919	160000	604929591	980	980	980	980	0
169	20230919	155900	604929591	980	980	980	980	0
170	20230919	155800	604929591	980	980	980	980	0
171	20230919	155700	604929591	980	980	980	980	0
172	20230919	155600	604929591	980	980	980	980	0
173	20230919	155500	604929591	980	980	980	980	0
174	20230919	155400	604929591	980	980	980	980	0
175	20230919	155300	604929591	980	980	980	980	0
176	20230919	155200	604929591	980	980	980	980	0
177	20230919	155100	604929591	980	980	980	980	0
178	20230919	155000	604929591	980	980	980	980	0
179	20230919	154900	604929591	980	980	980	980	0
180	20230919	154800	604929591	980	980	980	980	0
181	20230919	154700	604929591	980	980	980	980	0
182	20230919	154600	604929591	980	980	980	980	18017
183	20230919	154500	604929591	980	980	980	980	0
184	20230919	154400	604929591	980	980	980	980	0
185	20230919	154300	604929591	980	980	980	980	0
186	20230919	154200	604929591	980	980	980	980	0
187	20230919	154100	604929591	980	980	980	980	0
188	20230919	154000	604929591	980	980	980	980	0
189	20230919	153900	604929591	980	980	980	980	0
190	20230919	153800	604929591	980	980	980	980	0
191	20230919	153700	604929591	980	980	980	980	0
192	20230919	153600	604929591	980	980	980	980	0
193	20230919	153500	604929591	980	980	980	980	0
194	20230919	153400	604929591	980	980	980	980	0
195	20230919	153300	604929591	980	980	980	980	0
196	20230919	153200	604929591	980	980	980	980	0
197	20230919	153100	604929591	980	980	980	980	0
198	20230919	153000	604929591	980	980	980	980	18017
199	20230919	152900	587272931	980	980	980	980	0
200	20230919	152800	587272931	980	980	980	980	0
201	20230919	152700	587272931	980	980	980	980	0
202	20230919	152600	587272931	980	980	980	980	0
203	20230919	152500	587272931	980	980	980	980	0
204	20230919	152400	587272931	980	980	980	980	0
205	20230919	152300	587272931	980	980	980	980	0
206	20230919	152200	587272931	980	980	980	980	0
207	20230919	152100	587272931	980	980	980	980	0
208	20230919	152000	587272931	980	980	980	980	0
209	20230919	151900	587272931	980	980	980	980	473
210	20230919	151800	586809391	980	979	980	979	514
211	20230919	151700	586305673	978	979	979	978	739
212	20230919	151600	585582930	978	978	978	978	2644
213	20230919	151500	582997098	978	978	978	978	5074
214	20230919	151400	578034726	978	978	978	978	0
215	20230919	151300	578034726	978	978	978	978	250
216	20230919	151200	577790226	978	978	978	978	5117
217	20230919	151100	572785800	980	980	980	980	1
218	20230919	151000	572784820	978	980	980	978	13410
219	20230919	150900	559662731	980	980	980	980	1000
220	20230919	150800	558682731	979	979	979	979	5707
221	20230919	150700	553095578	979	979	979	978	2001
222	20230919	150600	551137599	979	979	979	979	62
223	20230919	150500	551076901	979	979	979	979	2011
224	20230919	150400	549108132	979	979	979	979	101
225	20230919	150300	549009253	979	979	979	979	10
226	20230919	150200	548999463	978	978	978	978	201
227	20230919	150100	548802885	978	978	978	977	3332
228	20230919	150000	545545493	978	978	978	978	209
229	20230919	145900	545341091	977	977	977	977	0
230	20230919	145800	545341091	977	977	977	977	425
231	20230919	145700	544925866	977	977	977	977	63
232	20230919	145600	544864315	977	977	977	976	462
233	20230919	145500	544413073	976	977	977	976	17944
234	20230919	145400	526886896	978	978	978	978	821
235	20230919	145300	526083958	978	978	978	978	2400
236	20230919	145200	523736758	979	979	979	979	21
237	20230919	145100	523716199	978	978	978	978	8400
238	20230919	145000	515500999	979	979	979	979	100
239	20230919	144900	515403099	978	979	979	978	95
240	20230919	144800	515310149	979	979	979	979	11
241	20230919	144700	515299380	979	979	979	979	2
242	20230919	144600	515297422	979	978	979	978	1900
243	20230919	144500	513437522	979	979	979	979	5
244	20230919	144400	513432627	979	979	979	979	11
245	20230919	144300	513421858	978	978	978	978	0
246	20230919	144200	513421858	978	978	978	978	0
247	20230919	144100	513421858	978	979	979	978	9683
248	20230919	144000	503942243	980	980	980	980	1000
249	20230919	143900	502962243	980	980	980	980	6
250	20230919	143800	502956363	980	980	980	980	522
251	20230919	143700	502444803	980	980	980	980	6342
252	20230919	143600	496229643	980	980	980	980	2867
253	20230919	143500	493419983	981	980	981	980	27733
254	20230919	143400	466240643	980	981	981	980	1703
255	20230919	143300	464571503	981	981	981	981	10
256	20230919	143200	464561693	981	981	981	981	100
257	20230919	143100	464463593	981	981	981	981	0
258	20230919	143000	464463593	981	981	981	981	224
259	20230919	142900	464243849	980	980	980	980	0
260	20230919	142800	464243849	980	980	980	980	0
261	20230919	142700	464243849	980	980	980	980	0
262	20230919	142600	464243849	980	980	980	980	0
263	20230919	142500	464243849	980	981	981	980	238
264	20230919	142400	464010471	980	980	980	980	0
265	20230919	142300	464010471	980	980	980	980	142
266	20230919	142200	463871311	981	981	981	981	305
267	20230919	142100	463572106	981	981	981	981	0
268	20230919	142000	463572106	981	981	981	981	71
269	20230919	141900	463502455	981	981	981	981	87
270	20230919	141800	463417108	981	981	981	981	965
271	20230919	141700	462470443	981	981	981	981	1518
272	20230919	141600	460981285	981	981	981	980	10734
273	20230919	141500	450461231	980	980	980	980	0
274	20230919	141400	450461231	980	981	982	980	15220
275	20230919	141300	435531910	981	981	981	981	171
276	20230919	141200	435364159	982	982	982	982	0
277	20230919	141100	435364159	982	982	982	982	0
278	20230919	141000	435364159	982	982	982	982	200
279	20230919	140900	435167759	982	982	982	982	0
280	20230919	140800	435167759	982	982	982	982	0
281	20230919	140700	435167759	982	982	982	982	10
282	20230919	140600	435157939	982	982	982	982	58
283	20230919	140500	435100983	982	982	982	982	0
284	20230919	140400	435100983	982	982	982	982	0
285	20230919	140300	435100983	982	982	982	982	0
286	20230919	140200	435100983	982	982	982	982	1039
287	20230919	140100	434080685	982	981	982	981	1355
288	20230919	140000	432750145	981	981	981	981	0
289	20230919	135900	432750145	981	981	981	981	0
290	20230919	135800	432750145	981	981	981	981	419
291	20230919	135700	432339106	981	981	981	981	20
292	20230919	135600	432319486	981	981	981	981	357
293	20230919	135500	431969269	981	981	981	981	200
294	20230919	135400	431773069	981	981	981	981	0
295	20230919	135300	431773069	981	982	982	981	253
296	20230919	135200	431524823	982	982	982	982	12
297	20230919	135100	431513039	982	982	982	982	0
298	20230919	135000	431513039	982	981	982	981	1058
299	20230919	134900	430474138	981	981	982	981	1727
300	20230919	134800	428779950	981	981	981	981	500
301	20230919	134700	428289450	981	982	982	981	116
302	20230919	134600	428175554	982	981	982	981	150
303	20230919	134500	428028304	982	981	982	981	41
304	20230919	134400	427988043	981	981	981	981	0
305	20230919	134300	427988043	981	981	981	981	0
306	20230919	134200	427988043	981	981	981	981	0
307	20230919	134100	427988043	981	981	981	981	300
308	20230919	134000	427693743	981	981	981	981	348
309	20230919	133900	427352355	981	981	981	981	0
310	20230919	133800	427352355	981	982	982	981	9625
311	20230919	133700	417908838	982	982	982	982	2000
312	20230919	133600	415944838	982	982	982	982	0
313	20230919	133500	415944838	982	981	982	981	210
314	20230919	133400	415738628	981	981	981	981	0
315	20230919	133300	415738628	981	982	982	981	201
316	20230919	133200	415541347	982	982	982	981	1675
317	20230919	133100	413896597	982	982	982	982	3000
318	20230919	133000	410950597	981	981	981	981	0
319	20230919	132900	410950597	981	981	981	981	0
320	20230919	132800	410950597	981	981	981	981	2000
321	20230919	132700	408988597	982	982	982	982	4
322	20230919	132600	408984669	982	982	982	982	166
323	20230919	132500	408821657	981	981	981	981	0
324	20230919	132400	408821657	981	981	981	981	10500
325	20230919	132300	398521157	981	981	981	981	0
326	20230919	132200	398521157	981	981	981	981	905
327	20230919	132100	397633352	981	981	981	981	1616
328	20230919	132000	396048056	981	980	981	980	23
329	20230919	131900	396025496	981	981	981	981	10
330	20230919	131800	396015686	981	981	981	981	51
331	20230919	131700	395965655	981	981	981	981	112
332	20230919	131600	395855783	981	982	982	981	25
333	20230919	131500	395831238	981	981	981	981	19129
334	20230919	131400	377065689	981	981	981	981	881
335	20230919	131300	376201428	981	981	981	981	9493
336	20230919	131200	366888795	981	981	981	981	1818
337	20230919	131100	365105337	981	981	981	981	666
338	20230919	131000	364451991	981	981	981	981	9053
339	20230919	130900	355570998	981	980	981	980	7053
340	20230919	130800	348652006	980	981	981	980	1113
341	20230919	130700	347560882	981	981	981	981	0
342	20230919	130600	347560882	981	981	981	981	5
343	20230919	130500	347555977	981	981	981	980	3119
344	20230919	130400	344496239	981	981	981	981	1020
345	20230919	130300	343495619	981	981	982	981	566
346	20230919	130200	342939973	981	981	981	981	15195
347	20230919	130100	328033678	981	982	982	981	15
348	20230919	130000	328018955	982	982	982	982	50
349	20230919	125900	327969855	982	982	982	982	7
350	20230919	125800	327962981	982	982	982	982	15
351	20230919	125700	327948251	981	982	982	981	2131
352	20230919	125600	325857609	983	983	983	983	0
353	20230919	125500	325857609	983	982	983	982	204
354	20230919	125400	325657280	982	982	982	982	7
355	20230919	125300	325650406	982	982	982	982	7
356	20230919	125200	325643532	982	982	982	982	10
357	20230919	125100	325633712	981	982	982	981	5058
358	20230919	125000	320666757	982	983	984	981	5598
359	20230919	124900	315162612	982	982	982	982	1509
360	20230919	124800	313680774	983	983	983	983	820
361	20230919	124700	312874714	982	982	982	982	101
362	20230919	124600	312775532	982	983	983	982	11453
363	20230919	124500	301528675	983	983	983	983	500
364	20230919	124400	301037175	983	982	983	982	302
365	20230919	124300	300740310	982	982	982	982	0
366	20230919	124200	300740310	982	982	982	982	1347
367	20230919	124100	299417556	983	983	983	983	77
368	20230919	124000	299341865	983	983	983	983	500
369	20230919	123900	298850365	982	982	982	982	2000
370	20230919	123800	296886365	982	982	982	982	0
371	20230919	123700	296886365	982	982	982	982	0
372	20230919	123600	296886365	982	982	982	982	0
373	20230919	123500	296886365	982	982	982	982	517
374	20230919	123400	296378671	982	982	982	982	2347
375	20230919	123300	294073917	982	982	982	982	917
376	20230919	123200	293173423	982	982	982	982	0
377	20230919	123100	293173423	982	982	982	982	1347
378	20230919	123000	291850669	983	983	983	983	100
379	20230919	122900	291752369	982	982	982	982	392
380	20230919	122800	291367425	982	982	982	982	3000
381	20230919	122700	288421425	982	982	982	982	4801
382	20230919	122600	283706843	982	982	982	982	0
383	20230919	122500	283706843	982	982	982	982	1
384	20230919	122400	283705861	982	982	982	981	5308
385	20230919	122300	278495458	983	983	983	983	113
386	20230919	122200	278384379	983	984	984	983	57
387	20230919	122100	278328346	982	982	982	982	5
388	20230919	122000	278323436	982	984	984	982	13234
389	20230919	121900	265327633	984	984	984	984	0
390	20230919	121800	265327633	984	984	984	984	5
391	20230919	121700	265322713	983	983	983	983	0
392	20230919	121600	265322713	983	983	983	983	20
393	20230919	121500	265303053	983	983	983	983	0
394	20230919	121400	265303053	983	983	983	983	205
395	20230919	121300	265101538	984	984	984	984	10
396	20230919	121200	265091698	984	984	984	984	0
397	20230919	121100	265091698	984	984	984	984	500
398	20230919	121000	264599698	982	982	982	982	70
399	20230919	120900	264530958	984	984	984	984	1509
400	20230919	120800	263046102	982	982	982	982	0
401	20230919	120700	263046102	982	982	982	982	0
402	20230919	120600	263046102	982	982	982	982	0
403	20230919	120500	263046102	982	982	982	982	0
404	20230919	120400	263046102	982	982	982	982	1605
405	20230919	120300	261469992	982	982	982	982	0
406	20230919	120200	261469992	982	982	982	982	0
407	20230919	120100	261469992	982	982	982	982	0
408	20230919	120000	261469992	982	982	982	982	1000
409	20230919	115900	260487992	982	982	982	982	0
410	20230919	115800	260487992	982	982	982	982	5386
411	20230919	115700	255198940	982	982	982	982	3112
412	20230919	115600	252142956	982	982	982	981	4718
413	20230919	115500	247511227	982	982	982	981	49970
414	20230919	115400	198440690	984	983	984	983	12921
415	20230919	115300	185739346	983	984	984	983	797
416	20230919	115200	184955598	984	984	984	984	39
417	20230919	115100	184917222	984	984	984	984	2100
418	20230919	115000	182850822	984	984	984	984	111
419	20230919	114900	182741598	985	985	985	985	31
420	20230919	114800	182711063	983	984	984	983	105
421	20230919	114700	182607843	984	984	984	984	5
422	20230919	114600	182602923	983	984	984	983	1147
423	20230919	114500	181475406	984	984	984	984	3378
424	20230919	114400	178151454	984	985	985	984	863
425	20230919	114300	177302257	985	985	985	985	20
426	20230919	114200	177282557	985	985	985	985	1
427	20230919	114100	177281572	985	985	985	985	9
428	20230919	114000	177272707	985	985	985	985	0
429	20230919	113900	177272707	985	985	985	985	99
430	20230919	113800	177175192	984	984	984	984	182
431	20230919	113700	176996104	984	984	984	984	0
432	20230919	113600	176996104	984	984	984	984	2688
433	20230919	113500	174351112	985	985	985	985	220
434	20230919	113400	174134412	985	985	985	985	201
435	20230919	113300	173936427	985	985	985	985	5000
436	20230919	113200	169011427	985	985	985	985	0
437	20230919	113100	169011427	985	985	985	985	101
438	20230919	113000	168911942	985	984	985	984	3004
439	20230919	112900	165955994	984	984	984	984	31
440	20230919	112800	165925490	984	984	984	984	9
441	20230919	112700	165916634	984	985	985	983	23091
442	20230919	112600	143195540	985	986	986	985	4719
443	20230919	112500	138547323	986	986	986	986	10
444	20230919	112400	138537463	986	986	986	986	10
445	20230919	112300	138527603	986	986	986	986	20
446	20230919	112200	138507883	986	986	986	986	1
447	20230919	112100	138506897	985	985	985	985	54
448	20230919	112000	138453707	986	986	986	986	10
449	20230919	111900	138443847	986	986	986	986	0
450	20230919	111800	138443847	986	986	986	986	0
451	20230919	111700	138443847	986	986	986	986	0
452	20230919	111600	138443847	986	986	986	986	5
453	20230919	111500	138438917	986	986	986	986	0
454	20230919	111400	138438917	986	986	986	986	1
455	20230919	111300	138437931	986	986	986	986	250
456	20230919	111200	138191431	985	985	985	985	4542
457	20230919	111100	133717561	986	986	986	986	2753
458	20230919	111000	131003103	987	987	987	987	167
459	20230919	110900	130838274	988	988	988	988	0
460	20230919	110800	130838274	988	988	988	988	1
461	20230919	110700	130837286	988	988	988	988	0
462	20230919	110600	130837286	988	988	988	988	0
463	20230919	110500	130837286	988	987	988	987	1600
464	20230919	110400	129256494	987	987	987	987	0
465	20230919	110300	129256494	987	987	987	987	500
466	20230919	110200	128762994	985	985	985	985	0
467	20230919	110100	128762994	985	986	986	985	300
468	20230919	110000	128467221	987	987	987	987	1
469	20230919	105900	128466234	987	987	987	987	24
470	20230919	105800	128442546	987	987	987	987	50
471	20230919	105700	128393196	987	986	987	986	101
472	20230919	105600	128293609	986	986	986	986	205
473	20230919	105500	128091479	986	986	986	986	3
474	20230919	105400	128088521	986	986	986	986	664
475	20230919	105300	127433817	986	987	987	986	1067
476	20230919	105200	126381745	987	987	987	987	0
477	20230919	105100	126381745	987	987	987	987	0
478	20230919	105000	126381745	987	987	987	987	160
479	20230919	104900	126223825	987	987	987	987	2
480	20230919	104800	126221851	987	987	987	987	100
481	20230919	104700	126123151	986	986	986	986	0
482	20230919	104600	126123151	986	986	986	986	0
483	20230919	104500	126123151	986	986	986	986	0
484	20230919	104400	126123151	986	986	986	986	0
485	20230919	104300	126123151	986	985	986	985	49
486	20230919	104200	126074847	985	986	986	985	2
487	20230919	104100	126072876	986	986	986	986	0
488	20230919	104000	126072876	986	986	986	986	590
489	20230919	103900	125491136	986	986	986	986	300
490	20230919	103800	125195336	986	986	986	986	0
491	20230919	103700	125195336	986	986	986	986	141
492	20230919	103600	125056310	985	985	985	985	0
493	20230919	103500	125056310	985	985	985	985	50
494	20230919	103400	125007060	986	986	986	986	0
495	20230919	103300	125007060	986	986	986	986	501
496	20230919	103200	124513074	985	985	985	985	0
497	20230919	103100	124513074	985	985	985	985	0
498	20230919	103000	124513074	985	985	985	985	0
499	20230919	102900	124513074	985	985	985	985	25
500	20230919	102800	124488449	985	985	985	985	1856
501	20230919	102700	122660289	985	985	985	985	700
502	20230919	102600	121970789	986	985	986	985	1600
503	20230919	102500	120394189	985	985	985	985	357
504	20230919	102400	120042544	986	986	986	986	500
505	20230919	102300	119549544	986	986	986	986	1000
506	20230919	102200	118563544	986	986	987	986	341
507	20230919	102100	118227018	986	986	986	985	1498
508	20230919	102000	116750288	987	987	987	987	1
509	20230919	101900	116749301	988	987	988	987	1902
510	20230919	101800	114872026	987	987	987	987	1
511	20230919	101700	114871039	986	986	986	986	1029
512	20230919	101600	113856445	986	986	986	986	145
513	20230919	101500	113713475	986	986	986	986	1072
514	20230919	101400	112656483	986	986	986	986	1124
515	20230919	101300	111548219	986	986	986	986	0
516	20230919	101200	111548219	986	986	986	986	5
517	20230919	101100	111543289	986	985	986	984	1205
518	20230919	101000	110355376	985	985	985	985	1203
519	20230919	100900	109170421	985	985	985	985	1436
520	20230919	100800	107755961	985	985	985	985	559
521	20230919	100700	107205346	985	986	986	985	10923
522	20230919	100600	96444919	986	986	986	986	1057
523	20230919	100500	95402717	986	986	986	986	82
524	20230919	100400	95321865	986	985	986	985	215
525	20230919	100300	95110059	986	987	987	985	160
526	20230919	100200	94952444	988	986	988	985	5365
527	20230919	100100	89662746	987	986	987	986	3340
528	20230919	100000	86367506	988	988	988	988	1000
529	20230919	095900	85379506	988	987	988	987	4
530	20230919	095800	85375557	988	987	988	987	6
531	20230919	095700	85369634	987	987	987	986	1104
532	20230919	095600	84280055	987	988	988	987	31
533	20230919	095500	84249457	988	987	988	986	1516
534	20230919	095400	82754503	987	987	987	987	1046
535	20230919	095300	81722101	986	988	989	986	8924
536	20230919	095200	72920899	989	988	989	987	2097
537	20230919	095100	70850518	989	989	989	989	0
538	20230919	095000	70850518	989	987	989	987	597
539	20230919	094900	70260680	986	988	988	986	10281
540	20230919	094800	60116952	988	988	988	988	311
541	20230919	094700	59809684	988	988	988	988	514
542	20230919	094600	59301852	988	987	988	987	600
543	20230919	094500	58709552	988	988	988	988	238
544	20230919	094400	58474408	988	989	989	988	104
545	20230919	094300	58371556	989	989	989	989	1
546	20230919	094200	58370567	988	988	988	988	0
547	20230919	094100	58370567	988	988	988	988	2471
548	20230919	094000	55929219	989	989	989	989	50
549	20230919	093900	55879769	989	989	989	989	5
550	20230919	093800	55874824	989	990	990	989	1201
551	20230919	093700	54687028	990	990	990	990	14
552	20230919	093600	54673168	990	990	990	990	4
553	20230919	093500	54669208	990	991	991	990	8536
554	20230919	093400	46211216	992	991	992	991	7
555	20230919	093300	46204273	992	992	992	992	10
556	20230919	093200	46194353	992	992	992	992	14
557	20230919	093100	46180465	992	992	992	992	2
558	20230919	093000	46178481	992	992	992	992	1
559	20230919	092900	46177489	992	991	992	991	2836
560	20230919	092800	43367008	991	991	991	991	185
561	20230919	092700	43183673	991	991	991	991	503
562	20230919	092600	42685200	991	990	991	990	1199
563	20230919	092500	41498189	991	991	991	991	1
564	20230919	092400	41497198	990	991	991	990	201
565	20230919	092300	41298008	992	992	992	992	0
566	20230919	092200	41298008	992	989	992	989	1007
567	20230919	092100	40299082	988	989	989	988	7291
568	20230919	092000	33089241	989	991	991	989	10000
569	20230919	091900	23196567	993	993	993	993	11
570	20230919	091800	23185644	993	993	993	993	200
571	20230919	091700	22987044	993	993	993	993	0
572	20230919	091600	22987044	993	993	993	993	2000
573	20230919	091500	21001044	991	992	992	991	386
574	20230919	091400	20618517	994	994	994	994	257
575	20230919	091300	20363059	994	992	994	992	254
576	20230919	091200	20110591	994	993	994	993	1503
577	20230919	091100	18618111	994	994	994	994	0
578	20230919	091000	18618111	994	994	994	994	6
579	20230919	090900	18612147	994	993	994	993	3002
580	20230919	090800	15631160	992	992	992	992	1
581	20230919	090700	15630168	991	990	992	989	89
582	20230919	090600	15542001	989	989	989	989	3001
583	20230919	090500	12574012	989	991	991	989	5176
584	20230919	090400	7450213	990	990	990	990	2499
585	20230919	090300	4976203	990	993	993	990	330
586	20230919	090200	4649203	993	991	993	991	1701
587	20230919	090100	2963103	991	992	992	991	993
588	20230919	090000	1978048	992	992	992	992	1994