KissMeData/054940/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	192500	114198898	992	992	992	992	2595
3	20230921	192400	114198898	992	992	992	992	0
4	20230921	192300	114198898	992	992	992	992	0
5	20230921	192200	114198898	992	992	992	992	0
6	20230921	192100	114198898	992	992	992	992	0
7	20230921	192000	114198898	992	992	992	992	0
8	20230921	191900	114198898	992	992	992	992	0
9	20230921	191800	114198898	992	992	992	992	0
10	20230921	191700	114198898	992	992	992	992	0
11	20230921	191600	114198898	992	992	992	992	0
12	20230921	191500	114198898	992	992	992	992	0
13	20230921	191400	114198898	992	992	992	992	0
14	20230921	191300	114198898	992	992	992	992	0
15	20230921	191200	114198898	992	992	992	992	0
16	20230921	191100	114198898	992	992	992	992	0
17	20230921	191000	114198898	992	992	992	992	0
18	20230921	190900	114198898	992	992	992	992	0
19	20230921	190800	114198898	992	992	992	992	0
20	20230921	190700	114198898	992	992	992	992	0
21	20230921	190600	114198898	992	992	992	992	0
22	20230921	190500	114198898	992	992	992	992	0
23	20230921	190400	114198898	992	992	992	992	0
24	20230921	190300	114198898	992	992	992	992	0
25	20230921	190200	114198898	992	992	992	992	0
26	20230921	190100	114198898	992	992	992	992	0
27	20230921	190000	114198898	992	992	992	992	0
28	20230921	185900	114198898	992	992	992	992	0
29	20230921	185800	114198898	992	992	992	992	0
30	20230921	185700	114198898	992	992	992	992	0
31	20230921	185600	114198898	992	992	992	992	0
32	20230921	185500	114198898	992	992	992	992	2595
33	20230921	185400	114198898	992	992	992	992	0
34	20230921	185300	114198898	992	992	992	992	0
35	20230921	185200	114198898	992	992	992	992	0
36	20230921	185100	114198898	992	992	992	992	0
37	20230921	185000	114198898	992	992	992	992	0
38	20230921	184900	114198898	992	992	992	992	0
39	20230921	184800	114198898	992	992	992	992	0
40	20230921	184700	114198898	992	992	992	992	0
41	20230921	184600	114198898	992	992	992	992	0
42	20230921	184500	114198898	992	992	992	992	0
43	20230921	184400	114198898	992	992	992	992	0
44	20230921	184300	114198898	992	992	992	992	0
45	20230921	184200	114198898	992	992	992	992	0
46	20230921	184100	114198898	992	992	992	992	0
47	20230921	184000	114198898	992	992	992	992	0
48	20230921	183900	114198898	992	992	992	992	0
49	20230921	183800	114198898	992	992	992	992	0
50	20230921	183700	114198898	992	992	992	992	0
51	20230921	183600	114198898	992	992	992	992	0
52	20230921	183500	114198898	992	992	992	992	0
53	20230921	183400	114198898	992	992	992	992	0
54	20230921	183300	114198898	992	992	992	992	0
55	20230921	183200	114198898	992	992	992	992	0
56	20230921	183100	114198898	992	992	992	992	0
57	20230921	183000	114198898	992	992	992	992	0
58	20230921	182900	114198898	992	992	992	992	0
59	20230921	182800	114198898	992	992	992	992	0
60	20230921	182700	114198898	992	992	992	992	0
61	20230921	182600	114198898	992	992	992	992	0
62	20230921	182500	114198898	992	992	992	992	2595
63	20230921	182400	114198898	992	992	992	992	0
64	20230921	182300	114198898	992	992	992	992	0
65	20230921	182200	114198898	992	992	992	992	0
66	20230921	182100	114198898	992	992	992	992	0
67	20230921	182000	114198898	992	992	992	992	0
68	20230921	181900	114198898	992	992	992	992	0
69	20230921	181800	114198898	992	992	992	992	0
70	20230921	181700	114198898	992	992	992	992	0
71	20230921	181600	114198898	992	992	992	992	0
72	20230921	181500	114198898	992	992	992	992	0
73	20230921	181400	114198898	992	992	992	992	0
74	20230921	181300	114198898	992	992	992	992	0
75	20230921	181200	114198898	992	992	992	992	0
76	20230921	181100	114198898	992	992	992	992	0
77	20230921	181000	114198898	992	992	992	992	0
78	20230921	180900	114198898	992	992	992	992	0
79	20230921	180800	114198898	992	992	992	992	0
80	20230921	180700	114198898	992	992	992	992	0
81	20230921	180600	114198898	992	992	992	992	0
82	20230921	180500	114198898	992	992	992	992	0
83	20230921	180400	114198898	992	992	992	992	0
84	20230921	180300	114198898	992	992	992	992	0
85	20230921	180200	114198898	992	992	992	992	0
86	20230921	180100	114198898	992	992	992	992	0
87	20230921	180000	114198898	992	992	992	992	0
88	20230921	175900	114198898	992	992	992	992	0
89	20230921	175800	114198898	992	992	992	992	0
90	20230921	175700	114198898	992	992	992	992	0
91	20230921	175600	114198898	992	992	992	992	0
92	20230921	175500	114198898	992	992	992	992	2595
93	20230921	175400	114198898	992	992	992	992	0
94	20230921	175300	114198898	992	992	992	992	0
95	20230921	175200	114198898	992	992	992	992	0
96	20230921	175100	114198898	992	992	992	992	0
97	20230921	175000	114198898	992	992	992	992	0
98	20230921	174900	114198898	992	992	992	992	0
99	20230921	174800	114198898	992	992	992	992	0
100	20230921	174700	114198898	992	992	992	992	0
101	20230921	174600	114198898	992	992	992	992	0
102	20230921	174500	114198898	992	992	992	992	0
103	20230921	174400	114198898	992	992	992	992	0
104	20230921	174300	114198898	992	992	992	992	0
105	20230921	174200	114198898	992	992	992	992	0
106	20230921	174100	114198898	992	992	992	992	0
107	20230921	174000	114198898	992	992	992	992	0
108	20230921	173900	114198898	992	992	992	992	0
109	20230921	173800	114198898	992	992	992	992	0
110	20230921	173700	114198898	992	992	992	992	0
111	20230921	173600	114198898	992	992	992	992	0
112	20230921	173500	114198898	992	992	992	992	0
113	20230921	173400	114198898	992	992	992	992	0
114	20230921	173300	114198898	992	992	992	992	0
115	20230921	173200	114198898	992	992	992	992	0
116	20230921	173100	114198898	992	992	992	992	0
117	20230921	173000	114198898	992	992	992	992	0
118	20230921	172900	114198898	992	992	992	992	0
119	20230921	172800	114198898	992	992	992	992	0
120	20230921	172700	114198898	992	992	992	992	0
121	20230921	172600	114198898	992	992	992	992	0
122	20230921	172500	114198898	992	992	992	992	2595
123	20230921	172400	114198898	992	992	992	992	0
124	20230921	172300	114198898	992	992	992	992	0
125	20230921	172200	114198898	992	992	992	992	0
126	20230921	172100	114198898	992	992	992	992	0
127	20230921	172000	114198898	992	992	992	992	0
128	20230921	171900	114198898	992	992	992	992	0
129	20230921	171800	114198898	992	992	992	992	0
130	20230921	171700	114198898	992	992	992	992	0
131	20230921	171600	114198898	992	992	992	992	0
132	20230921	171500	114198898	992	992	992	992	0
133	20230921	171400	114198898	992	992	992	992	0
134	20230921	171300	114198898	992	992	992	992	0
135	20230921	171200	114198898	992	992	992	992	0
136	20230921	171100	114198898	992	992	992	992	0
137	20230921	171000	114198898	992	992	992	992	0
138	20230921	170900	114198898	992	992	992	992	0
139	20230921	170800	114198898	992	992	992	992	0
140	20230921	170700	114198898	992	992	992	992	0
141	20230921	170600	114198898	992	992	992	992	0
142	20230921	170500	114198898	992	992	992	992	0
143	20230921	170400	114198898	992	992	992	992	0
144	20230921	170300	114198898	992	992	992	992	0
145	20230921	170200	114198898	992	992	992	992	0
146	20230921	170100	114198898	992	992	992	992	0
147	20230921	170000	114198898	992	992	992	992	0
148	20230921	165900	114198898	992	992	992	992	0
149	20230921	165800	114198898	992	992	992	992	0
150	20230921	165700	114198898	992	992	992	992	0
151	20230921	165600	114198898	992	992	992	992	0
152	20230921	165500	114198898	992	992	992	992	2595
153	20230921	165400	114198898	992	992	992	992	0
154	20230921	165300	114198898	992	992	992	992	0
155	20230921	165200	114198898	992	992	992	992	0
156	20230921	165100	114198898	992	992	992	992	0
157	20230921	165000	114198898	992	992	992	992	0
158	20230921	164900	114198898	992	992	992	992	0
159	20230921	164800	114198898	992	992	992	992	0
160	20230921	164700	114198898	992	992	992	992	0
161	20230921	164600	114198898	992	992	992	992	0
162	20230921	164500	114198898	992	992	992	992	0
163	20230921	164400	114198898	992	992	992	992	0
164	20230921	164300	114198898	992	992	992	992	0
165	20230921	164200	114198898	992	992	992	992	0
166	20230921	164100	114198898	992	992	992	992	0
167	20230921	164000	114198898	992	992	992	992	0
168	20230921	163900	114198898	992	992	992	992	0
169	20230921	163800	114198898	992	992	992	992	0
170	20230921	163700	114198898	992	992	992	992	0
171	20230921	163600	114198898	992	992	992	992	0
172	20230921	163500	114198898	992	992	992	992	0
173	20230921	163400	114198898	992	992	992	992	0
174	20230921	163300	114198898	992	992	992	992	0
175	20230921	163200	114198898	992	992	992	992	0
176	20230921	163100	114198898	992	992	992	992	0
177	20230921	163000	114198898	992	992	992	992	0
178	20230921	162900	114198898	992	992	992	992	0
179	20230921	162800	114198898	992	992	992	992	0
180	20230921	162700	114198898	992	992	992	992	0
181	20230921	162600	114198898	992	992	992	992	0
182	20230921	162500	114198898	992	992	992	992	2595
183	20230921	162400	114198898	992	992	992	992	0
184	20230921	162300	114198898	992	992	992	992	0
185	20230921	162200	114198898	992	992	992	992	0
186	20230921	162100	114198898	992	992	992	992	0
187	20230921	162000	114198898	992	992	992	992	0
188	20230921	161900	114198898	992	992	992	992	0
189	20230921	161800	114198898	992	992	992	992	0
190	20230921	161700	114198898	992	992	992	992	0
191	20230921	161600	114198898	992	992	992	992	0
192	20230921	161500	114198898	992	992	992	992	0
193	20230921	161400	114198898	992	992	992	992	0
194	20230921	161300	114198898	992	992	992	992	0
195	20230921	161200	114198898	992	992	992	992	0
196	20230921	161100	114198898	992	992	992	992	0
197	20230921	161000	114198898	992	992	992	992	0
198	20230921	160900	114198898	992	992	992	992	0
199	20230921	160800	114198898	992	992	992	992	0
200	20230921	160700	114198898	992	992	992	992	0
201	20230921	160600	114198898	992	992	992	992	0
202	20230921	160500	114198898	992	992	992	992	0
203	20230921	160400	114198898	992	992	992	992	0
204	20230921	160300	114198898	992	992	992	992	0
205	20230921	160200	114198898	992	992	992	992	0
206	20230921	160100	114198898	992	992	992	992	0
207	20230921	160000	114198898	992	992	992	992	0
208	20230921	155900	114198898	992	992	992	992	0
209	20230921	155800	114198898	992	992	992	992	0
210	20230921	155700	114198898	992	992	992	992	0
211	20230921	155600	114198898	992	992	992	992	0
212	20230921	155500	114198898	992	992	992	992	2595
213	20230921	155400	114198898	992	992	992	992	0
214	20230921	155300	114198898	992	992	992	992	0
215	20230921	155200	114198898	992	992	992	992	0
216	20230921	155100	114198898	992	992	992	992	0
217	20230921	155000	114198898	992	992	992	992	0
218	20230921	154900	114198898	992	992	992	992	0
219	20230921	154800	114198898	992	992	992	992	0
220	20230921	154700	114198898	992	992	992	992	0
221	20230921	154600	114198898	992	992	992	992	0
222	20230921	154500	114198898	992	992	992	992	0
223	20230921	154400	114198898	992	992	992	992	0
224	20230921	154300	114198898	992	992	992	992	0
225	20230921	154200	114198898	992	992	992	992	0
226	20230921	154100	114198898	992	992	992	992	0
227	20230921	154000	114198898	992	992	992	992	0
228	20230921	153900	114198898	992	992	992	992	0
229	20230921	153800	114198898	992	992	992	992	0
230	20230921	153700	114198898	992	992	992	992	0
231	20230921	153600	114198898	992	992	992	992	0
232	20230921	153500	114198898	992	992	992	992	0
233	20230921	153400	114198898	992	992	992	992	0
234	20230921	153300	114198898	992	992	992	992	0
235	20230921	153200	114198898	992	992	992	992	0
236	20230921	153100	114198898	992	992	992	992	0
237	20230921	153000	114198898	992	992	992	992	2595
238	20230921	152900	111624658	1001	1001	1001	1001	0
239	20230921	152800	111624658	1001	1001	1001	1001	0
240	20230921	152700	111624658	1001	1001	1001	1001	0
241	20230921	152600	111624658	1001	1001	1001	1001	0
242	20230921	152500	111624658	1001	1001	1001	1001	0
243	20230921	152400	111624658	1001	1001	1001	1001	0
244	20230921	152300	111624658	1001	1001	1001	1001	0
245	20230921	152200	111624658	1001	1001	1001	1001	0
246	20230921	152100	111624658	1001	1001	1001	1001	0
247	20230921	152000	111624658	1001	1001	1001	1001	0
248	20230921	151900	111624658	1001	993	1001	993	136
249	20230921	151800	111489586	1002	992	1002	992	1627
250	20230921	151700	109864890	992	994	994	992	5557
251	20230921	151600	104348040	1002	1002	1002	994	44
252	20230921	151500	104304016	1002	1002	1002	1002	11
253	20230921	151400	104292994	1002	1001	1002	995	444
254	20230921	151300	103848493	1001	1002	1002	1001	606
255	20230921	151200	103241347	1002	1001	1002	1001	231
256	20230921	151100	103009953	993	1001	1001	993	467
257	20230921	151000	102543318	1001	1001	1001	1001	7
258	20230921	150900	102536311	1001	1001	1001	1001	4
259	20230921	150800	102532307	1001	1001	1001	1001	4
260	20230921	150700	102528303	1001	1002	1002	994	1408
261	20230921	150600	101127891	1002	1002	1002	1002	149
262	20230921	150500	100978593	1002	996	1002	996	1581
263	20230921	150400	99398805	993	996	996	993	277
264	20230921	150300	99123033	996	996	996	996	4
265	20230921	150200	99119049	996	996	996	993	2419
266	20230921	150100	96716925	996	996	996	996	6
267	20230921	150000	96710949	996	996	996	996	23
268	20230921	145900	96688041	996	996	996	996	185
269	20230921	145800	96503781	996	996	996	996	25
270	20230921	145700	96478881	996	996	996	996	4
271	20230921	145600	96474897	996	994	996	993	3459
272	20230921	145500	93039598	994	1002	1002	994	1860
273	20230921	145400	91190365	1001	1002	1002	995	207
274	20230921	145300	90984359	1002	1002	1002	1002	4
275	20230921	145200	90980351	1002	1002	1002	1002	1
276	20230921	145100	90979349	1002	1002	1002	1002	33
277	20230921	145000	90946283	1002	1002	1002	1002	4
278	20230921	144900	90942275	1002	1002	1002	1002	5
279	20230921	144800	90937265	1002	1002	1002	1002	4
280	20230921	144700	90933257	1002	1002	1002	994	3005
281	20230921	144600	87944332	1002	1002	1002	1002	5
282	20230921	144500	87939322	1002	1002	1002	1002	0
283	20230921	144400	87939322	1002	1002	1002	1002	4
284	20230921	144300	87935314	1002	1002	1002	1002	5
285	20230921	144200	87930304	1002	1002	1002	1002	7
286	20230921	144100	87923290	1002	996	1002	996	53
287	20230921	144000	87870280	996	1003	1004	996	97
288	20230921	143900	87773379	1003	998	1003	998	721
289	20230921	143800	87053376	998	998	998	998	0
290	20230921	143700	87053376	998	1004	1004	996	1006
291	20230921	143600	86051306	1004	1000	1004	1000	24
292	20230921	143500	86027230	1004	1003	1004	1003	570
293	20230921	143400	85455505	1003	1003	1003	1003	27
294	20230921	143300	85428424	1003	1000	1003	1000	16
295	20230921	143200	85412384	1003	1003	1003	997	156
296	20230921	143100	85256792	1003	1002	1003	1001	587
297	20230921	143000	84669007	1002	1001	1002	996	323
298	20230921	142900	84346077	1001	1001	1001	1001	140
299	20230921	142800	84205937	1001	1001	1001	1001	314
300	20230921	142700	83891623	1001	1001	1001	1001	85
301	20230921	142600	83806538	1001	1001	1001	1001	15
302	20230921	142500	83791523	1001	1001	1001	1001	4
303	20230921	142400	83787519	1001	998	1001	998	224
304	20230921	142300	83563618	1001	999	1001	999	732
305	20230921	142200	82831601	999	996	999	996	754
306	20230921	142100	82078605	999	999	999	999	5
307	20230921	142000	82073610	999	999	999	999	4
308	20230921	141900	82069614	999	999	999	995	3006
309	20230921	141800	79078307	1001	1001	1001	1001	49
310	20230921	141700	79029258	1001	1001	1001	1001	0
311	20230921	141600	79029258	1001	1001	1001	996	5663
312	20230921	141500	73388466	1001	1000	1001	1000	33
313	20230921	141400	73355465	1000	1000	1000	998	166
314	20230921	141300	73189501	1001	1000	1001	1000	234
315	20230921	141200	72955500	1000	1000	1000	1000	204
316	20230921	141100	72751500	1000	1000	1000	1000	202
317	20230921	141000	72549500	1000	1000	1000	1000	0
318	20230921	140900	72549500	1000	1000	1000	998	34
319	20230921	140800	72515558	1000	1000	1000	997	92
320	20230921	140700	72423762	1000	1000	1000	1000	19
321	20230921	140600	72404762	1000	1000	1000	1000	10
322	20230921	140500	72394762	1000	1000	1000	1000	4
323	20230921	140400	72390762	998	1000	1000	998	8
324	20230921	140300	72382768	1000	1000	1000	998	80
325	20230921	140200	72302888	999	1000	1000	999	5
326	20230921	140100	72297889	1000	998	1000	998	310
327	20230921	140000	71988501	1000	1000	1000	997	93
328	20230921	135900	71895765	1000	1000	1000	1000	4
329	20230921	135800	71891765	1000	1000	1000	1000	32
330	20230921	135700	71859765	1000	1000	1000	1000	30
331	20230921	135600	71829765	1000	1000	1000	1000	27
332	20230921	135500	71802765	1000	1000	1000	1000	37
333	20230921	135400	71765765	1000	1000	1000	998	60
334	20230921	135300	71705787	1000	1000	1000	999	22
335	20230921	135200	71683788	1000	1000	1000	1000	14
336	20230921	135100	71669788	1000	1000	1000	1000	6
337	20230921	135000	71663788	997	1000	1000	997	117
338	20230921	134900	71547127	1000	1000	1000	1000	0
339	20230921	134800	71547127	1000	1000	1000	1000	4
340	20230921	134700	71543127	1000	1000	1000	998	20
341	20230921	134600	71523150	1000	1000	1000	1000	4
342	20230921	134500	71519150	1000	1000	1000	1000	5
343	20230921	134400	71514150	1000	999	1000	999	9
344	20230921	134300	71505151	1000	1000	1000	1000	46
345	20230921	134200	71459151	1000	1000	1000	998	520
346	20230921	134100	70939951	1000	1000	1000	1000	38
347	20230921	134000	70901951	1000	1000	1000	1000	5
348	20230921	133900	70896951	1000	1000	1000	1000	4
349	20230921	133800	70892951	1000	998	1000	998	784
350	20230921	133700	70110509	998	998	998	998	85
351	20230921	133600	70025679	996	998	998	996	2991
352	20230921	133500	67044518	998	998	998	998	48
353	20230921	133400	66996614	1000	1000	1000	1000	4
354	20230921	133300	66992614	1000	1000	1000	1000	4
355	20230921	133200	66988614	1000	1000	1000	1000	5
356	20230921	133100	66983614	1000	1000	1000	1000	5
357	20230921	133000	66978614	998	1000	1000	998	93
358	20230921	132900	66885792	1000	1001	1001	1000	16
359	20230921	132800	66869788	1001	1001	1001	1001	22
360	20230921	132700	66847766	1001	1001	1001	1001	48
361	20230921	132600	66799718	1001	1001	1001	1001	15
362	20230921	132500	66784703	1001	1001	1001	1001	4
363	20230921	132400	66780699	1001	998	1001	998	5
364	20230921	132300	66775697	1001	1001	1001	1001	25
365	20230921	132200	66750672	1001	1001	1001	1001	5
366	20230921	132100	66745667	1001	1001	1001	1001	0
367	20230921	132000	66745667	1001	1001	1001	1001	5
368	20230921	131900	66740662	1001	1001	1001	1001	4
369	20230921	131800	66736658	1001	1001	1001	1001	14
370	20230921	131700	66722644	1001	1001	1001	999	16
371	20230921	131600	66706630	1001	1001	1001	1001	6
372	20230921	131500	66700624	1001	1001	1001	999	10
373	20230921	131400	66690624	1001	1001	1001	1001	5
374	20230921	131300	66685619	1001	1001	1001	1001	0
375	20230921	131200	66685619	1001	1001	1001	1001	4
376	20230921	131100	66681615	1001	1001	1001	1001	5
377	20230921	131000	66676610	1001	1001	1001	1001	4
378	20230921	130900	66672606	1001	998	1001	997	1619
379	20230921	130800	65058232	999	1001	1001	999	6
380	20230921	130700	65052228	1000	1001	1001	999	15
381	20230921	130600	65037228	1001	1001	1001	1001	0
382	20230921	130500	65037228	1001	1001	1001	1001	4
383	20230921	130400	65033224	1001	1001	1001	1001	5
384	20230921	130300	65028219	1001	1001	1001	1001	4
385	20230921	130200	65024215	1002	1002	1002	1002	4
386	20230921	130100	65020207	1002	1002	1002	1002	5
387	20230921	130000	65015197	998	1002	1002	998	93
388	20230921	125900	64922367	998	998	998	998	3
389	20230921	125800	64919373	1002	998	1002	998	10
390	20230921	125700	64909373	1002	998	1002	998	7
391	20230921	125600	64902371	1002	1002	1002	1002	4
392	20230921	125500	64898363	999	1003	1004	999	76
393	20230921	125400	64822140	999	1003	1003	999	8
394	20230921	125300	64814132	1004	1003	1004	999	13
395	20230921	125200	64801108	1003	1003	1004	1003	24
396	20230921	125100	64777034	1003	1003	1003	1001	27
397	20230921	125000	64749955	1003	1003	1003	999	10
398	20230921	124900	64739938	1003	1003	1003	1003	5
399	20230921	124800	64734923	1003	1003	1003	998	8
400	20230921	124700	64726914	1003	1003	1003	1003	7
401	20230921	124600	64719893	998	1003	1003	998	16
402	20230921	124500	64703863	1003	1003	1003	1001	4
403	20230921	124400	64699853	1003	998	1003	998	9
404	20230921	124300	64690851	1003	998	1003	998	8
405	20230921	124200	64682842	1003	1003	1003	1003	4
406	20230921	124100	64678830	1003	1003	1003	1003	6
407	20230921	124000	64672812	999	1003	1003	999	9
408	20230921	123900	64663797	1003	1003	1003	1003	8
409	20230921	123800	64655773	1003	1002	1003	1002	151
410	20230921	123700	64504442	1002	1002	1002	1002	49
411	20230921	123600	64455344	1002	1002	1002	999	62
412	20230921	123500	64393229	1002	1000	1002	1000	26
413	20230921	123400	64367199	1002	1002	1002	1002	5
414	20230921	123300	64362189	1002	1002	1002	997	15
415	20230921	123200	64347209	997	1002	1002	997	204
416	20230921	123100	64143800	999	1002	1002	999	4
417	20230921	123000	64139795	1000	997	1002	997	95
418	20230921	122900	64045052	1002	1002	1002	997	848
419	20230921	122800	63199325	1002	1002	1002	1002	4
420	20230921	122700	63195317	1002	1002	1002	1002	5
421	20230921	122600	63190307	998	1002	1002	998	2404
422	20230921	122500	60791097	1002	1002	1002	1002	4
423	20230921	122400	60787089	1002	1002	1002	1002	1
424	20230921	122300	60786087	1002	1002	1002	1002	5
425	20230921	122200	60781077	1002	1002	1002	1002	6
426	20230921	122100	60775065	1002	1002	1002	1002	11
427	20230921	122000	60764043	1002	1002	1002	1002	8
428	20230921	121900	60756027	1002	1002	1002	1001	9
429	20230921	121800	60747010	1002	1002	1002	1002	9
430	20230921	121700	60737992	1002	1002	1002	1002	2
431	20230921	121600	60735988	1002	1002	1002	999	40
432	20230921	121500	60695998	1002	1002	1002	1002	7
433	20230921	121400	60688984	1002	1002	1002	1002	9
434	20230921	121300	60679966	1002	1001	1002	1001	8
435	20230921	121200	60671951	1002	1002	1002	1002	6
436	20230921	121100	60665939	1002	1002	1002	1002	7
437	20230921	121000	60658925	1002	1002	1002	1002	7
438	20230921	120900	60651911	1002	1002	1002	1002	5
439	20230921	120800	60646901	1002	1002	1002	1002	10
440	20230921	120700	60636881	1002	1002	1002	1002	10
441	20230921	120600	60626861	1002	1002	1002	1002	8
442	20230921	120500	60618845	1002	1002	1002	1002	22
443	20230921	120400	60596801	1002	1002	1002	1002	86
444	20230921	120300	60510629	1002	1002	1002	1002	1
445	20230921	120200	60509627	1002	1000	1002	1000	83
446	20230921	120100	60426531	1002	1002	1002	1002	5
447	20230921	120000	60421521	1002	1002	1002	1000	163
448	20230921	115900	60258373	1002	1002	1002	1002	27
449	20230921	115800	60231319	1002	1002	1002	1002	24
450	20230921	115700	60207271	1002	1002	1002	1002	15
451	20230921	115600	60192241	1002	1002	1002	1002	29
452	20230921	115500	60163183	1002	1002	1002	1001	32
453	20230921	115400	60131120	1002	1002	1002	1002	15
454	20230921	115300	60116090	1002	1002	1002	1002	4
455	20230921	115200	60112082	1002	1002	1002	1002	38
456	20230921	115100	60074006	1002	1002	1002	1002	5
457	20230921	115000	60068996	1002	1001	1002	1001	544
458	20230921	114900	59524426	1001	1001	1001	1001	2
459	20230921	114800	59522424	1001	1001	1001	999	103
460	20230921	114700	59419343	1001	1001	1001	1001	93
461	20230921	114600	59326250	1001	1001	1001	1001	14
462	20230921	114500	59312236	1001	1000	1001	998	431
463	20230921	114400	58881683	1000	1000	1000	1000	401
464	20230921	114300	58480683	1000	999	1000	999	27
465	20230921	114200	58453706	1000	999	1000	999	27
466	20230921	114100	58426729	1000	999	1000	999	1859
467	20230921	114000	56569583	1000	1000	1000	1000	4
468	20230921	113900	56565583	1000	1000	1000	1000	4
469	20230921	113800	56561583	1000	1000	1000	1000	5
470	20230921	113700	56556583	1000	1000	1000	1000	5
471	20230921	113600	56551583	999	1001	1001	999	177
472	20230921	113500	56374698	1001	1001	1001	1001	1
473	20230921	113400	56373697	1001	1001	1001	1001	4
474	20230921	113300	56369693	1001	1001	1001	1001	4
475	20230921	113200	56365689	1001	999	1001	999	505
476	20230921	113100	55861184	999	1000	1001	999	111
477	20230921	113000	55750285	1003	998	1003	998	93
478	20230921	112900	55657451	1004	1002	1004	999	10001
479	20230921	112800	45666237	1004	1004	1004	1004	0
480	20230921	112700	45666237	1004	1004	1004	1004	5
481	20230921	112600	45661217	1004	1004	1004	1004	9
482	20230921	112500	45652181	1004	1003	1004	1003	254
483	20230921	112400	45397415	1004	1004	1004	1004	4
484	20230921	112300	45393399	1004	1004	1004	1004	5
485	20230921	112200	45388379	1004	1004	1004	1004	8
486	20230921	112100	45380347	1004	1004	1004	1004	0
487	20230921	112000	45380347	1004	1004	1004	1004	5
488	20230921	111900	45375327	1004	1004	1004	1004	4
489	20230921	111800	45371311	1004	1003	1004	1003	504
490	20230921	111700	44865795	1004	1004	1004	1004	5
491	20230921	111600	44860775	1004	1004	1004	1004	4
492	20230921	111500	44856759	1004	1004	1004	1004	4
493	20230921	111400	44852743	1004	1004	1004	1004	5
494	20230921	111300	44847723	1004	1004	1004	1004	0
495	20230921	111200	44847723	1004	1004	1004	1000	142
496	20230921	111100	44705692	1004	1004	1004	1004	8
497	20230921	111000	44697660	1004	1004	1004	1004	11
498	20230921	110900	44686616	1004	1003	1004	1003	108
499	20230921	110800	44578266	1004	1002	1004	1002	39
500	20230921	110700	44539177	1002	1001	1002	1001	220
501	20230921	110600	44318955	1001	1001	1001	1001	66
502	20230921	110500	44252889	1001	1001	1001	1001	59
503	20230921	110400	44193830	1001	1001	1001	1001	39
504	20230921	110300	44154791	1001	1001	1001	1001	114
505	20230921	110200	44040677	1001	1001	1001	1001	26
506	20230921	110100	44014651	1001	1001	1001	1001	49
507	20230921	110000	43965602	1001	1001	1001	1000	181
508	20230921	105900	43784510	1001	1001	1001	1001	88
509	20230921	105800	43696422	1001	1001	1001	1001	104
510	20230921	105700	43592318	1001	1001	1001	1001	4
511	20230921	105600	43588314	1001	1001	1001	1001	4
512	20230921	105500	43584310	1001	1001	1001	1001	5
513	20230921	105400	43579305	1001	1001	1001	1001	4
514	20230921	105300	43575301	1001	1001	1001	1001	4
515	20230921	105200	43571297	1001	1001	1001	1001	15
516	20230921	105100	43556282	1001	1001	1001	1001	29
517	20230921	105000	43527253	1001	1001	1001	1001	81
518	20230921	104900	43446172	1001	1001	1001	1001	37
519	20230921	104800	43409135	1001	1001	1001	1001	180
520	20230921	104700	43228955	1001	1001	1001	1001	26
521	20230921	104600	43202929	1001	1001	1001	1001	16
522	20230921	104500	43186913	1001	1001	1001	1001	58
523	20230921	104400	43128855	1001	1001	1001	1001	59
524	20230921	104300	43069796	1001	1001	1001	1001	5
525	20230921	104200	43064791	1001	1001	1001	1001	4
526	20230921	104100	43060787	1001	1001	1001	1001	37
527	20230921	104000	43023750	1001	1001	1001	1001	60
528	20230921	103900	42963690	1001	1001	1001	1001	4
529	20230921	103800	42959686	1001	1001	1001	1001	0
530	20230921	103700	42959686	1001	1001	1001	1001	5
531	20230921	103600	42954681	1001	1001	1001	1001	4
532	20230921	103500	42950677	1001	1001	1001	1001	4
533	20230921	103400	42946673	1001	1001	1001	1001	5
534	20230921	103300	42941668	1001	1001	1001	1001	4
535	20230921	103200	42937664	1001	1001	1001	1001	4
536	20230921	103100	42933660	998	1001	1001	998	1066
537	20230921	103000	41869789	1001	998	1001	998	93
538	20230921	102900	41776963	1001	1001	1001	1001	4
539	20230921	102800	41772959	1001	1001	1001	1001	4
540	20230921	102700	41768955	1001	1001	1001	1001	8
541	20230921	102600	41760947	1001	1001	1001	1001	4
542	20230921	102500	41756943	998	1001	1001	998	201
543	20230921	102400	41556333	1001	1001	1001	1001	1
544	20230921	102300	41555332	1001	1001	1001	1001	7
545	20230921	102200	41548325	1001	1001	1001	1001	4
546	20230921	102100	41544321	1001	1001	1001	1001	5
547	20230921	102000	41539316	1001	1001	1001	1001	204
548	20230921	101900	41335112	999	999	999	999	4
549	20230921	101800	41331116	999	1001	1001	999	1103
550	20230921	101700	40229209	999	999	999	999	118
551	20230921	101600	40111327	1000	1000	1000	1000	516
552	20230921	101500	39595327	1000	1001	1001	1000	183
553	20230921	101400	39412322	1001	1001	1001	1001	4
554	20230921	101300	39408318	1001	1001	1001	1000	10
555	20230921	101200	39398312	1000	1001	1001	1000	55
556	20230921	101100	39343307	1001	1001	1001	1001	4
557	20230921	101000	39339303	1001	1001	1001	1001	1
558	20230921	100900	39338302	1001	1001	1001	1001	5
559	20230921	100800	39333297	1001	1001	1001	1001	4
560	20230921	100700	39329293	1001	1001	1001	1001	8
561	20230921	100600	39321285	1001	1001	1001	1001	4697
562	20230921	100500	34619588	1001	1001	1001	1001	4
563	20230921	100400	34615584	1001	1001	1001	1001	104
564	20230921	100300	34511480	1001	1001	1001	1001	1
565	20230921	100200	34510479	1001	1001	1001	1001	4
566	20230921	100100	34506475	1001	1001	1001	1001	4
567	20230921	100000	34502471	1001	1001	1001	999	395
568	20230921	095900	34107854	1001	1000	1001	1000	509
569	20230921	095800	33598845	1001	1001	1001	1001	4
570	20230921	095700	33594841	1000	1001	1001	1000	507
571	20230921	095600	33087834	1001	1001	1001	1001	12
572	20230921	095500	33075822	1001	1001	1001	1001	4
573	20230921	095400	33071818	1001	1001	1001	1001	5
574	20230921	095300	33066813	1001	1001	1001	1001	204
575	20230921	095200	32862609	1001	1001	1001	1001	4
576	20230921	095100	32858605	1001	1001	1001	1001	5
577	20230921	095000	32853600	1001	1001	1001	1001	104
578	20230921	094900	32749496	1001	1001	1001	1001	0
579	20230921	094800	32749496	1001	1001	1001	1001	563
580	20230921	094700	32185933	1001	999	1001	999	47
581	20230921	094600	32138970	999	1001	1001	999	1159
582	20230921	094500	30980723	1001	1000	1001	1000	6
583	20230921	094400	30974719	1000	999	1000	999	27
584	20230921	094300	30947741	999	1001	1001	999	18798
585	20230921	094200	12153236	1000	1000	1001	1000	3004
586	20230921	094100	9149186	1001	1005	1005	1001	55
587	20230921	094000	9094091	1001	1005	1005	1001	1869
588	20230921	093900	7223206	1006	1006	1006	1006	4
589	20230921	093800	7219182	1006	1006	1006	1006	5
590	20230921	093700	7214152	1006	1006	1006	1006	4
591	20230921	093600	7210128	1002	1006	1006	1002	280
592	20230921	093500	6928488	1006	1004	1006	1002	50
593	20230921	093400	6878360	1006	1006	1006	1006	4
594	20230921	093300	6874336	1006	1006	1006	1006	4
595	20230921	093200	6870312	1006	1001	1006	1001	53
596	20230921	093100	6817234	1006	1006	1006	1006	381
597	20230921	093000	6433948	1002	1006	1006	1002	598
598	20230921	092900	5834736	1003	1006	1006	1003	23
599	20230921	092800	5811652	1006	1006	1006	1006	0
600	20230921	092700	5811652	1006	1006	1006	1006	4
601	20230921	092600	5807628	1006	1003	1006	1003	12
602	20230921	092500	5795577	1006	1006	1006	1006	4
603	20230921	092400	5791553	1006	1006	1006	1006	4
604	20230921	092300	5787529	1006	1003	1006	1003	20
605	20230921	092200	5767454	1004	1006	1006	1004	72
606	20230921	092100	5695158	1006	1006	1006	1006	0
607	20230921	092000	5695158	1006	1006	1006	1006	15
608	20230921	091900	5680068	1006	1004	1006	1004	50
609	20230921	091800	5629860	1006	1006	1006	1006	4
610	20230921	091700	5625836	1006	1006	1006	1006	55
611	20230921	091600	5570506	1006	1004	1006	1004	40
612	20230921	091500	5530336	1006	1005	1006	1005	6
613	20230921	091400	5524301	1005	1005	1005	1005	7
614	20230921	091300	5517266	1004	1004	1004	1004	131
615	20230921	091200	5385742	1004	1004	1004	1004	6
616	20230921	091100	5379718	1004	1004	1004	1004	5
617	20230921	091000	5374698	1004	1001	1004	1001	204
618	20230921	090900	5170482	1000	1000	1000	1000	0
619	20230921	090800	5170482	1000	1004	1004	1000	1001
620	20230921	090700	4168926	1005	1005	1005	1005	0
621	20230921	090600	4168926	1005	1005	1005	1005	0
622	20230921	090500	4168926	1005	1005	1005	1005	1
623	20230921	090400	4167921	1005	1000	1005	1000	11
624	20230921	090300	4156916	1000	1000	1000	1000	0
625	20230921	090200	4156916	1000	1000	1000	1000	0
626	20230921	090100	4156916	1000	1001	1001	1000	2612
627	20230921	090000	1542806	1002	1004	1004	1002	1537