KissMeData/014990/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	185900	141336113	957	957	957	957	2455
3	20230922	185800	141336113	957	957	957	957	0
4	20230922	185700	141336113	957	957	957	957	0
5	20230922	185600	141336113	957	957	957	957	0
6	20230922	185500	141336113	957	957	957	957	0
7	20230922	185400	141336113	957	957	957	957	0
8	20230922	185300	141336113	957	957	957	957	0
9	20230922	185200	141336113	957	957	957	957	0
10	20230922	185100	141336113	957	957	957	957	0
11	20230922	185000	141336113	957	957	957	957	0
12	20230922	184900	141336113	957	957	957	957	0
13	20230922	184800	141336113	957	957	957	957	0
14	20230922	184700	141336113	957	957	957	957	0
15	20230922	184600	141336113	957	957	957	957	0
16	20230922	184500	141336113	957	957	957	957	0
17	20230922	184400	141336113	957	957	957	957	0
18	20230922	184300	141336113	957	957	957	957	0
19	20230922	184200	141336113	957	957	957	957	0
20	20230922	184100	141336113	957	957	957	957	0
21	20230922	184000	141336113	957	957	957	957	0
22	20230922	183900	141336113	957	957	957	957	0
23	20230922	183800	141336113	957	957	957	957	0
24	20230922	183700	141336113	957	957	957	957	0
25	20230922	183600	141336113	957	957	957	957	0
26	20230922	183500	141336113	957	957	957	957	0
27	20230922	183400	141336113	957	957	957	957	0
28	20230922	183300	141336113	957	957	957	957	0
29	20230922	183200	141336113	957	957	957	957	0
30	20230922	183100	141336113	957	957	957	957	0
31	20230922	183000	141336113	957	957	957	957	0
32	20230922	182900	141336113	957	957	957	957	2455
33	20230922	182800	141336113	957	957	957	957	0
34	20230922	182700	141336113	957	957	957	957	0
35	20230922	182600	141336113	957	957	957	957	0
36	20230922	182500	141336113	957	957	957	957	0
37	20230922	182400	141336113	957	957	957	957	0
38	20230922	182300	141336113	957	957	957	957	0
39	20230922	182200	141336113	957	957	957	957	0
40	20230922	182100	141336113	957	957	957	957	0
41	20230922	182000	141336113	957	957	957	957	0
42	20230922	181900	141336113	957	957	957	957	0
43	20230922	181800	141336113	957	957	957	957	0
44	20230922	181700	141336113	957	957	957	957	0
45	20230922	181600	141336113	957	957	957	957	0
46	20230922	181500	141336113	957	957	957	957	0
47	20230922	181400	141336113	957	957	957	957	0
48	20230922	181300	141336113	957	957	957	957	0
49	20230922	181200	141336113	957	957	957	957	0
50	20230922	181100	141336113	957	957	957	957	0
51	20230922	181000	141336113	957	957	957	957	0
52	20230922	180900	141336113	957	957	957	957	0
53	20230922	180800	141336113	957	957	957	957	0
54	20230922	180700	141336113	957	957	957	957	0
55	20230922	180600	141336113	957	957	957	957	0
56	20230922	180500	141336113	957	957	957	957	0
57	20230922	180400	141336113	957	957	957	957	0
58	20230922	180300	141336113	957	957	957	957	0
59	20230922	180200	141336113	957	957	957	957	0
60	20230922	180100	141336113	957	957	957	957	0
61	20230922	180000	141336113	957	957	957	957	0
62	20230922	175900	141336113	957	957	957	957	2455
63	20230922	175800	141336113	957	957	957	957	0
64	20230922	175700	141336113	957	957	957	957	0
65	20230922	175600	141336113	957	957	957	957	0
66	20230922	175500	141336113	957	957	957	957	0
67	20230922	175400	141336113	957	957	957	957	0
68	20230922	175300	141336113	957	957	957	957	0
69	20230922	175200	141336113	957	957	957	957	0
70	20230922	175100	141336113	957	957	957	957	0
71	20230922	175000	141336113	957	957	957	957	0
72	20230922	174900	141336113	957	957	957	957	0
73	20230922	174800	141336113	957	957	957	957	0
74	20230922	174700	141336113	957	957	957	957	0
75	20230922	174600	141336113	957	957	957	957	0
76	20230922	174500	141336113	957	957	957	957	0
77	20230922	174400	141336113	957	957	957	957	0
78	20230922	174300	141336113	957	957	957	957	0
79	20230922	174200	141336113	957	957	957	957	0
80	20230922	174100	141336113	957	957	957	957	0
81	20230922	174000	141336113	957	957	957	957	0
82	20230922	173900	141336113	957	957	957	957	0
83	20230922	173800	141336113	957	957	957	957	0
84	20230922	173700	141336113	957	957	957	957	0
85	20230922	173600	141336113	957	957	957	957	0
86	20230922	173500	141336113	957	957	957	957	0
87	20230922	173400	141336113	957	957	957	957	0
88	20230922	173300	141336113	957	957	957	957	0
89	20230922	173200	141336113	957	957	957	957	0
90	20230922	173100	141336113	957	957	957	957	0
91	20230922	173000	141336113	957	957	957	957	0
92	20230922	172900	141336113	957	957	957	957	2455
93	20230922	172800	141336113	957	957	957	957	0
94	20230922	172700	141336113	957	957	957	957	0
95	20230922	172600	141336113	957	957	957	957	0
96	20230922	172500	141336113	957	957	957	957	0
97	20230922	172400	141336113	957	957	957	957	0
98	20230922	172300	141336113	957	957	957	957	0
99	20230922	172200	141336113	957	957	957	957	0
100	20230922	172100	141336113	957	957	957	957	0
101	20230922	172000	141336113	957	957	957	957	0
102	20230922	171900	141336113	957	957	957	957	0
103	20230922	171800	141336113	957	957	957	957	0
104	20230922	171700	141336113	957	957	957	957	0
105	20230922	171600	141336113	957	957	957	957	0
106	20230922	171500	141336113	957	957	957	957	0
107	20230922	171400	141336113	957	957	957	957	0
108	20230922	171300	141336113	957	957	957	957	0
109	20230922	171200	141336113	957	957	957	957	0
110	20230922	171100	141336113	957	957	957	957	0
111	20230922	171000	141336113	957	957	957	957	0
112	20230922	170900	141336113	957	957	957	957	0
113	20230922	170800	141336113	957	957	957	957	0
114	20230922	170700	141336113	957	957	957	957	0
115	20230922	170600	141336113	957	957	957	957	0
116	20230922	170500	141336113	957	957	957	957	0
117	20230922	170400	141336113	957	957	957	957	0
118	20230922	170300	141336113	957	957	957	957	0
119	20230922	170200	141336113	957	957	957	957	0
120	20230922	170100	141336113	957	957	957	957	0
121	20230922	170000	141336113	957	957	957	957	0
122	20230922	165900	141336113	957	957	957	957	2455
123	20230922	165800	141336113	957	957	957	957	0
124	20230922	165700	141336113	957	957	957	957	0
125	20230922	165600	141336113	957	957	957	957	0
126	20230922	165500	141336113	957	957	957	957	0
127	20230922	165400	141336113	957	957	957	957	0
128	20230922	165300	141336113	957	957	957	957	0
129	20230922	165200	141336113	957	957	957	957	0
130	20230922	165100	141336113	957	957	957	957	0
131	20230922	165000	141336113	957	957	957	957	0
132	20230922	164900	141336113	957	957	957	957	0
133	20230922	164800	141336113	957	957	957	957	0
134	20230922	164700	141336113	957	957	957	957	0
135	20230922	164600	141336113	957	957	957	957	0
136	20230922	164500	141336113	957	957	957	957	0
137	20230922	164400	141336113	957	957	957	957	0
138	20230922	164300	141336113	957	957	957	957	0
139	20230922	164200	141336113	957	957	957	957	0
140	20230922	164100	141336113	957	957	957	957	0
141	20230922	164000	141336113	957	957	957	957	0
142	20230922	163900	141336113	957	957	957	957	0
143	20230922	163800	141336113	957	957	957	957	0
144	20230922	163700	141336113	957	957	957	957	0
145	20230922	163600	141336113	957	957	957	957	0
146	20230922	163500	141336113	957	957	957	957	0
147	20230922	163400	141336113	957	957	957	957	0
148	20230922	163300	141336113	957	957	957	957	0
149	20230922	163200	141336113	957	957	957	957	0
150	20230922	163100	141336113	957	957	957	957	0
151	20230922	163000	141336113	957	957	957	957	0
152	20230922	162900	141336113	957	957	957	957	2455
153	20230922	162800	141336113	957	957	957	957	0
154	20230922	162700	141336113	957	957	957	957	0
155	20230922	162600	141336113	957	957	957	957	0
156	20230922	162500	141336113	957	957	957	957	0
157	20230922	162400	141336113	957	957	957	957	0
158	20230922	162300	141336113	957	957	957	957	0
159	20230922	162200	141336113	957	957	957	957	0
160	20230922	162100	141336113	957	957	957	957	0
161	20230922	162000	141336113	957	957	957	957	0
162	20230922	161900	141336113	957	957	957	957	0
163	20230922	161800	141336113	957	957	957	957	0
164	20230922	161700	141336113	957	957	957	957	0
165	20230922	161600	141336113	957	957	957	957	0
166	20230922	161500	141336113	957	957	957	957	0
167	20230922	161400	141336113	957	957	957	957	0
168	20230922	161300	141336113	957	957	957	957	0
169	20230922	161200	141336113	957	957	957	957	0
170	20230922	161100	141336113	957	957	957	957	0
171	20230922	161000	141336113	957	957	957	957	0
172	20230922	160900	141336113	957	957	957	957	0
173	20230922	160800	141336113	957	957	957	957	0
174	20230922	160700	141336113	957	957	957	957	0
175	20230922	160600	141336113	957	957	957	957	0
176	20230922	160500	141336113	957	957	957	957	0
177	20230922	160400	141336113	957	957	957	957	0
178	20230922	160300	141336113	957	957	957	957	0
179	20230922	160200	141336113	957	957	957	957	0
180	20230922	160100	141336113	957	957	957	957	0
181	20230922	160000	141336113	957	957	957	957	0
182	20230922	155900	141336113	957	957	957	957	2455
183	20230922	155800	141336113	957	957	957	957	0
184	20230922	155700	141336113	957	957	957	957	0
185	20230922	155600	141336113	957	957	957	957	0
186	20230922	155500	141336113	957	957	957	957	0
187	20230922	155400	141336113	957	957	957	957	0
188	20230922	155300	141336113	957	957	957	957	0
189	20230922	155200	141336113	957	957	957	957	0
190	20230922	155100	141336113	957	957	957	957	0
191	20230922	155000	141336113	957	957	957	957	0
192	20230922	154900	141336113	957	957	957	957	0
193	20230922	154800	141336113	957	957	957	957	0
194	20230922	154700	141336113	957	957	957	957	0
195	20230922	154600	141336113	957	957	957	957	0
196	20230922	154500	141336113	957	957	957	957	0
197	20230922	154400	141336113	957	957	957	957	0
198	20230922	154300	141336113	957	957	957	957	0
199	20230922	154200	141336113	957	957	957	957	0
200	20230922	154100	141336113	957	957	957	957	0
201	20230922	154000	141336113	957	957	957	957	0
202	20230922	153900	141336113	957	957	957	957	0
203	20230922	153800	141336113	957	957	957	957	0
204	20230922	153700	141336113	957	957	957	957	0
205	20230922	153600	141336113	957	957	957	957	0
206	20230922	153500	141336113	957	957	957	957	0
207	20230922	153400	141336113	957	957	957	957	0
208	20230922	153300	141336113	957	957	957	957	0
209	20230922	153200	141336113	957	957	957	957	0
210	20230922	153100	141336113	957	957	957	957	0
211	20230922	153000	141336113	957	957	957	957	2455
212	20230922	152900	138986678	958	958	958	958	0
213	20230922	152800	138986678	958	958	958	958	0
214	20230922	152700	138986678	958	958	958	958	0
215	20230922	152600	138986678	958	958	958	958	0
216	20230922	152500	138986678	958	958	958	958	0
217	20230922	152400	138986678	958	958	958	958	0
218	20230922	152300	138986678	958	958	958	958	0
219	20230922	152200	138986678	958	958	958	958	0
220	20230922	152100	138986678	958	958	958	958	0
221	20230922	152000	138986678	958	958	958	958	0
222	20230922	151900	138986678	958	959	959	958	1898
223	20230922	151800	137168146	959	959	959	959	0
224	20230922	151700	137168146	959	960	960	959	117
225	20230922	151600	137055836	960	960	960	960	1500
226	20230922	151500	135615836	960	960	960	960	0
227	20230922	151400	135615836	960	960	960	960	1081
228	20230922	151300	134578076	962	962	962	962	0
229	20230922	151200	134578076	962	962	962	962	0
230	20230922	151100	134578076	962	963	963	962	1039
231	20230922	151000	133578557	963	963	963	963	3000
232	20230922	150900	130689557	963	963	963	963	0
233	20230922	150800	130689557	963	963	963	963	2
234	20230922	150700	130687631	958	958	958	958	0
235	20230922	150600	130687631	958	958	958	958	0
236	20230922	150500	130687631	958	958	958	958	0
237	20230922	150400	130687631	958	958	958	958	1
238	20230922	150300	130686673	958	958	958	958	200
239	20230922	150200	130495073	958	958	958	958	0
240	20230922	150100	130495073	958	958	958	958	180
241	20230922	150000	130322633	959	959	959	959	100
242	20230922	145900	130226733	959	959	959	959	7
243	20230922	145800	130220020	960	959	960	959	851
244	20230922	145700	129403901	960	960	960	960	10
245	20230922	145600	129394301	959	959	959	959	0
246	20230922	145500	129394301	959	959	959	959	179
247	20230922	145400	129222640	959	959	959	959	1000
248	20230922	145300	128263640	960	960	960	960	0
249	20230922	145200	128263640	960	960	960	960	1343
250	20230922	145100	126974360	961	961	961	961	1
251	20230922	145000	126973399	960	960	960	960	1
252	20230922	144900	126972439	959	959	959	959	1
253	20230922	144800	126971480	959	959	959	959	26
254	20230922	144700	126946546	959	959	959	959	8
255	20230922	144600	126938874	959	961	961	959	2
256	20230922	144500	126936954	959	959	959	959	117
257	20230922	144400	126824751	959	959	959	959	2
258	20230922	144300	126822833	959	959	959	959	2
259	20230922	144200	126820915	959	959	959	959	3
260	20230922	144100	126818038	958	958	958	958	0
261	20230922	144000	126818038	958	958	958	958	0
262	20230922	143900	126818038	958	958	958	958	0
263	20230922	143800	126818038	958	958	958	958	0
264	20230922	143700	126818038	958	958	958	958	4
265	20230922	143600	126814206	958	958	958	958	3
266	20230922	143500	126811332	958	958	958	958	2
267	20230922	143400	126809416	958	958	958	957	1798
268	20230922	143300	125087675	959	959	959	959	1
269	20230922	143200	125086716	959	959	959	959	2119
270	20230922	143100	123054595	959	959	959	959	1
271	20230922	143000	123053636	960	960	960	960	0
272	20230922	142900	123053636	960	960	960	960	7
273	20230922	142800	123046916	963	963	963	963	51
274	20230922	142700	122997803	963	963	963	963	1
275	20230922	142600	122996840	960	960	960	960	0
276	20230922	142500	122996840	960	960	960	960	0
277	20230922	142400	122996840	960	960	960	960	0
278	20230922	142300	122996840	960	960	960	960	0
279	20230922	142200	122996840	960	960	960	960	0
280	20230922	142100	122996840	960	960	960	960	0
281	20230922	142000	122996840	960	961	961	960	103
282	20230922	141900	122897859	960	960	960	960	0
283	20230922	141800	122897859	960	960	960	960	0
284	20230922	141700	122897859	960	960	960	960	0
285	20230922	141600	122897859	960	960	960	960	0
286	20230922	141500	122897859	960	960	960	960	0
287	20230922	141400	122897859	960	960	960	960	0
288	20230922	141300	122897859	960	960	960	960	1414
289	20230922	141200	121540419	959	959	959	959	0
290	20230922	141100	121540419	959	959	959	959	0
291	20230922	141000	121540419	959	959	959	959	0
292	20230922	140900	121540419	959	959	959	959	0
293	20230922	140800	121540419	959	959	959	959	0
294	20230922	140700	121540419	959	960	960	959	674
295	20230922	140600	120893467	960	960	960	960	0
296	20230922	140500	120893467	960	960	960	960	0
297	20230922	140400	120893467	960	960	960	960	0
298	20230922	140300	120893467	960	960	960	960	20
299	20230922	140200	120874267	959	959	959	959	0
300	20230922	140100	120874267	959	959	959	959	0
301	20230922	140000	120874267	959	959	959	959	0
302	20230922	135900	120874267	959	959	959	959	0
303	20230922	135800	120874267	959	959	959	959	0
304	20230922	135700	120874267	959	959	959	959	0
305	20230922	135600	120874267	959	959	959	959	0
306	20230922	135500	120874267	959	959	959	959	506
307	20230922	135400	120389013	959	960	960	959	214
308	20230922	135300	120183786	960	960	960	960	0
309	20230922	135200	120183786	960	959	960	959	3349
310	20230922	135100	116968747	959	959	959	959	1
311	20230922	135000	116967788	958	958	958	958	0
312	20230922	134900	116967788	958	958	958	958	0
313	20230922	134800	116967788	958	958	958	958	0
314	20230922	134700	116967788	958	958	958	958	299
315	20230922	134600	116681346	957	957	957	957	0
316	20230922	134500	116681346	957	957	958	957	105
317	20230922	134400	116580860	957	957	957	957	0
318	20230922	134300	116580860	957	957	957	957	0
319	20230922	134200	116580860	957	956	957	956	101
320	20230922	134100	116484204	957	957	957	957	0
321	20230922	134000	116484204	957	957	957	957	0
322	20230922	133900	116484204	957	957	957	957	3
323	20230922	133800	116481333	957	957	957	957	2
324	20230922	133700	116479419	957	957	957	957	203
325	20230922	133600	116285148	957	957	957	957	50
326	20230922	133500	116237298	957	957	957	957	0
327	20230922	133400	116237298	957	957	957	957	0
328	20230922	133300	116237298	957	957	957	957	0
329	20230922	133200	116237298	957	957	957	957	0
330	20230922	133100	116237298	957	957	957	957	1
331	20230922	133000	116236341	957	957	957	957	0
332	20230922	132900	116236341	957	957	957	957	1
333	20230922	132800	116235384	957	957	957	957	5
334	20230922	132700	116230599	957	957	957	957	0
335	20230922	132600	116230599	957	958	958	957	1437
336	20230922	132500	114855290	958	958	958	958	2049
337	20230922	132400	112892348	959	959	959	959	0
338	20230922	132300	112892348	959	959	959	959	51
339	20230922	132200	112843439	959	960	960	959	856
340	20230922	132100	112022405	960	960	960	960	303
341	20230922	132000	111731525	960	960	960	959	1878
342	20230922	131900	109928976	960	960	960	960	672
343	20230922	131800	109283856	961	965	965	961	2487
344	20230922	131700	106890553	969	969	969	969	0
345	20230922	131600	106890553	969	969	969	969	0
346	20230922	131500	106890553	969	969	969	969	0
347	20230922	131400	106890553	969	969	969	969	3
348	20230922	131300	106887646	969	969	969	969	0
349	20230922	131200	106887646	969	969	969	969	0
350	20230922	131100	106887646	969	969	969	969	1
351	20230922	131000	106886677	969	969	969	969	0
352	20230922	130900	106886677	969	969	969	969	1
353	20230922	130800	106885708	969	969	969	969	2
354	20230922	130700	106883770	969	969	969	969	1
355	20230922	130600	106882801	970	970	970	970	981
356	20230922	130500	105931231	963	963	963	963	1
357	20230922	130400	105930268	963	963	963	963	0
358	20230922	130300	105930268	963	963	963	963	18
359	20230922	130200	105912934	963	963	963	963	0
360	20230922	130100	105912934	963	963	963	963	37
361	20230922	130000	105877303	962	962	962	962	500
362	20230922	125900	105396303	962	962	962	962	0
363	20230922	125800	105396303	962	962	962	962	0
364	20230922	125700	105396303	962	962	962	962	0
365	20230922	125600	105396303	962	962	962	962	0
366	20230922	125500	105396303	962	962	962	962	0
367	20230922	125400	105396303	962	962	962	962	0
368	20230922	125300	105396303	962	962	962	962	0
369	20230922	125200	105396303	962	962	962	962	400
370	20230922	125100	105011503	962	964	964	962	1339
371	20230922	125000	103722423	967	967	967	967	1
372	20230922	124900	103721456	965	965	965	965	500
373	20230922	124800	103238956	965	965	965	965	0
374	20230922	124700	103238956	965	965	965	965	1
375	20230922	124600	103237991	964	964	964	964	0
376	20230922	124500	103237991	964	964	964	964	85
377	20230922	124400	103156051	965	965	965	965	0
378	20230922	124300	103156051	965	965	965	965	10
379	20230922	124200	103146401	967	967	967	967	10
380	20230922	124100	103136731	967	967	967	967	3
381	20230922	124000	103133830	967	967	967	967	1
382	20230922	123900	103132863	964	964	964	964	0
383	20230922	123800	103132863	964	965	965	964	29
384	20230922	123700	103104906	965	965	965	965	1
385	20230922	123600	103103941	962	962	962	962	0
386	20230922	123500	103103941	962	962	962	962	0
387	20230922	123400	103103941	962	962	962	962	0
388	20230922	123300	103103941	962	962	962	962	0
389	20230922	123200	103103941	962	962	962	962	0
390	20230922	123100	103103941	962	962	962	962	0
391	20230922	123000	103103941	962	964	964	962	601
392	20230922	122900	102525260	967	967	967	967	0
393	20230922	122800	102525260	967	967	967	967	1
394	20230922	122700	102524293	967	967	967	967	21
395	20230922	122600	102503986	965	965	965	965	0
396	20230922	122500	102503986	965	965	965	965	874
397	20230922	122400	101660576	966	966	966	966	280
398	20230922	122300	101390096	967	968	968	967	164
399	20230922	122200	101231478	968	970	970	968	914
400	20230922	122100	100346012	970	970	970	970	0
401	20230922	122000	100346012	970	970	970	970	604
402	20230922	121900	99760132	970	970	970	970	238
403	20230922	121800	99529272	970	970	970	970	0
404	20230922	121700	99529272	970	970	970	970	103
405	20230922	121600	99429362	970	970	970	970	0
406	20230922	121500	99429362	970	970	970	970	0
407	20230922	121400	99429362	970	970	970	970	0
408	20230922	121300	99429362	970	970	970	970	2
409	20230922	121200	99427422	968	968	968	968	0
410	20230922	121100	99427422	968	968	968	968	0
411	20230922	121000	99427422	968	968	968	968	0
412	20230922	120900	99427422	968	968	968	968	0
413	20230922	120800	99427422	968	968	968	968	0
414	20230922	120700	99427422	968	968	968	968	0
415	20230922	120600	99427422	968	968	968	968	31
416	20230922	120500	99397414	969	969	969	969	0
417	20230922	120400	99397414	969	969	969	969	1
418	20230922	120300	99396445	969	969	969	969	1
419	20230922	120200	99395476	969	969	969	969	1
420	20230922	120100	99394507	968	968	968	968	0
421	20230922	120000	99394507	968	968	968	968	3
422	20230922	115900	99391603	969	969	969	969	0
423	20230922	115800	99391603	969	969	969	969	1
424	20230922	115700	99390634	969	969	969	969	0
425	20230922	115600	99390634	969	969	969	969	0
426	20230922	115500	99390634	969	969	969	969	43
427	20230922	115400	99348967	971	971	971	971	49
428	20230922	115300	99301388	972	969	972	969	96
429	20230922	115200	99208343	970	970	970	970	29
430	20230922	115100	99180213	970	971	971	970	317
431	20230922	115000	98872422	972	972	972	972	23
432	20230922	114900	98850066	972	972	972	972	7
433	20230922	114800	98843262	973	973	973	973	1
434	20230922	114700	98842289	973	973	973	973	1100
435	20230922	114600	97771989	973	973	973	973	3
436	20230922	114500	97769070	973	973	973	973	0
437	20230922	114400	97769070	973	973	973	973	37
438	20230922	114300	97733069	974	974	974	974	0
439	20230922	114200	97733069	974	975	975	974	1222
440	20230922	114100	96541823	976	976	976	976	950
441	20230922	114000	95614623	994	994	994	994	0
442	20230922	113900	95614623	994	980	995	980	1541
443	20230922	113800	94088040	970	970	970	970	0
444	20230922	113700	94088040	970	970	970	970	0
445	20230922	113600	94088040	970	970	970	970	0
446	20230922	113500	94088040	970	974	974	970	535
447	20230922	113400	93567045	983	975	983	975	350
448	20230922	113300	93223395	983	983	983	983	1
449	20230922	113200	93222412	987	987	987	987	0
450	20230922	113100	93222412	987	985	987	985	3
451	20230922	113000	93219455	985	986	986	985	3
452	20230922	112900	93216498	988	977	988	977	650
453	20230922	112800	92576204	971	980	980	971	145
454	20230922	112700	92434479	975	995	995	974	856
455	20230922	112600	91599750	1000	973	1000	973	17594
456	20230922	112500	74199678	966	968	968	966	962
457	20230922	112400	73269269	978	978	978	978	0
458	20230922	112300	73269269	978	978	978	978	0
459	20230922	112200	73269269	978	978	978	978	0
460	20230922	112100	73269269	978	978	978	978	0
461	20230922	112000	73269269	978	978	978	978	0
462	20230922	111900	73269269	978	978	978	978	1177
463	20230922	111800	72118163	978	978	988	978	2596
464	20230922	111700	69558051	979	979	979	979	0
465	20230922	111600	69558051	979	979	979	979	100
466	20230922	111500	69460151	979	972	979	972	2067
467	20230922	111400	67444285	972	972	972	972	41
468	20230922	111300	67404433	972	972	972	972	1545
469	20230922	111200	65902693	973	973	973	973	1000
470	20230922	111100	64929693	973	973	973	973	1
471	20230922	111000	64928720	973	973	973	973	0
472	20230922	110900	64928720	973	973	973	973	2
473	20230922	110800	64926774	973	973	973	973	0
474	20230922	110700	64926774	973	972	973	972	1075
475	20230922	110600	63881692	972	970	972	970	1303
476	20230922	110500	62616802	970	969	970	969	430
477	20230922	110400	62199727	970	970	970	970	100
478	20230922	110300	62102727	970	970	970	970	0
479	20230922	110200	62102727	970	970	970	970	10
480	20230922	110100	62093027	971	971	971	971	188
481	20230922	110000	61910479	971	967	971	967	601
482	20230922	105900	61327003	966	966	966	966	53
483	20230922	105800	61275805	966	966	966	966	0
484	20230922	105700	61275805	966	966	966	966	3
485	20230922	105600	61272907	966	966	966	966	1
486	20230922	105500	61271941	965	965	965	965	0
487	20230922	105400	61271941	965	965	965	965	0
488	20230922	105300	61271941	965	965	965	965	2
489	20230922	105200	61270011	964	964	964	964	0
490	20230922	105100	61270011	964	964	964	964	0
491	20230922	105000	61270011	964	964	964	964	0
492	20230922	104900	61270011	964	963	964	963	1875
493	20230922	104800	59462603	963	963	963	963	4
494	20230922	104700	59458751	959	959	959	959	0
495	20230922	104600	59458751	959	959	959	959	0
496	20230922	104500	59458751	959	959	959	959	0
497	20230922	104400	59458751	959	959	959	959	0
498	20230922	104300	59458751	959	959	959	959	1
499	20230922	104200	59457792	959	959	959	959	0
500	20230922	104100	59457792	959	959	959	959	0
501	20230922	104000	59457792	959	959	959	959	2
502	20230922	103900	59455874	959	959	959	959	0
503	20230922	103800	59455874	959	959	959	959	0
504	20230922	103700	59455874	959	959	959	959	0
505	20230922	103600	59455874	959	959	959	959	0
506	20230922	103500	59455874	959	959	959	959	0
507	20230922	103400	59455874	959	959	959	959	0
508	20230922	103300	59455874	959	959	959	959	0
509	20230922	103200	59455874	959	959	959	959	0
510	20230922	103100	59455874	959	959	959	959	1914
511	20230922	103000	57620348	959	959	959	959	4
512	20230922	102900	57616512	959	959	959	959	0
513	20230922	102800	57616512	959	959	959	959	0
514	20230922	102700	57616512	959	959	959	959	0
515	20230922	102600	57616512	959	959	959	959	1890
516	20230922	102500	55804002	959	959	959	959	0
517	20230922	102400	55804002	959	959	959	959	12
518	20230922	102300	55792494	959	959	959	959	6
519	20230922	102200	55786740	959	960	960	959	764
520	20230922	102100	55053972	961	966	966	961	6
521	20230922	102000	55048201	966	966	966	966	0
522	20230922	101900	55048201	966	966	966	966	0
523	20230922	101800	55048201	966	966	966	966	1
524	20230922	101700	55047235	966	966	966	966	0
525	20230922	101600	55047235	966	961	966	961	2
526	20230922	101500	55045308	960	960	960	960	0
527	20230922	101400	55045308	960	960	960	960	0
528	20230922	101300	55045308	960	962	962	960	2
529	20230922	101200	55043386	966	961	966	960	11447
530	20230922	101100	44052157	961	961	961	961	0
531	20230922	101000	44052157	961	961	961	961	0
532	20230922	100900	44052157	961	961	961	961	0
533	20230922	100800	44052157	961	961	961	961	0
534	20230922	100700	44052157	961	961	961	961	0
535	20230922	100600	44052157	961	961	961	961	1212
536	20230922	100500	42887425	961	961	961	961	1
537	20230922	100400	42886464	961	960	961	960	699
538	20230922	100300	42215193	961	963	963	961	516
539	20230922	100200	41718808	964	966	966	964	5914
540	20230922	100100	36011789	967	970	970	967	755
541	20230922	100000	35279655	970	970	970	970	2
542	20230922	095900	35277715	970	970	970	970	705
543	20230922	095800	34593865	971	971	971	971	0
544	20230922	095700	34593865	971	971	971	971	477
545	20230922	095600	34130698	966	966	966	966	37
546	20230922	095500	34094956	966	966	966	966	0
547	20230922	095400	34094956	966	965	966	965	101
548	20230922	095300	33997490	965	966	966	965	465
549	20230922	095200	33548701	967	971	971	967	80
550	20230922	095100	33471025	971	966	971	966	1101
551	20230922	095000	32401959	966	969	971	966	239
552	20230922	094900	32170102	969	969	969	969	205
553	20230922	094800	31971457	969	971	971	969	1022
554	20230922	094700	30979119	971	971	971	971	0
555	20230922	094600	30979119	971	961	971	958	1049
556	20230922	094500	29972807	961	968	989	961	2160
557	20230922	094400	27879464	959	959	959	959	0
558	20230922	094300	27879464	959	975	975	959	16
559	20230922	094200	27863880	957	969	1000	957	5368
560	20230922	094100	22518471	980	959	980	959	6000
561	20230922	094000	16706717	960	960	960	960	0
562	20230922	093900	16706717	960	960	960	960	1010
563	20230922	093800	15737117	960	960	960	960	323
564	20230922	093700	15427037	960	960	960	960	758
565	20230922	093600	14699357	960	960	960	960	2
566	20230922	093500	14697437	960	960	960	960	0
567	20230922	093400	14697437	960	960	960	960	106
568	20230922	093300	14595677	960	960	960	960	22
569	20230922	093200	14574557	960	957	960	957	1994
570	20230922	093100	12663663	954	954	954	954	0
571	20230922	093000	12663663	954	954	954	954	0
572	20230922	092900	12663663	954	954	954	954	38
573	20230922	092800	12627411	953	957	957	953	252
574	20230922	092700	12387197	958	958	958	958	0
575	20230922	092600	12387197	958	958	958	958	52
576	20230922	092500	12337381	958	958	958	958	0
577	20230922	092400	12337381	958	958	958	958	54
578	20230922	092300	12285649	958	958	958	958	10
579	20230922	092200	12276069	958	958	958	958	1002
580	20230922	092100	11316153	958	958	958	958	1
581	20230922	092000	11315195	958	958	958	958	0
582	20230922	091900	11315195	958	958	958	958	0
583	20230922	091800	11315195	958	958	958	958	1
584	20230922	091700	11314237	959	959	959	959	500
585	20230922	091600	10834737	959	959	959	959	500
586	20230922	091500	10355237	959	959	959	959	94
587	20230922	091400	10265091	959	959	959	959	0
588	20230922	091300	10265091	959	959	959	959	5
589	20230922	091200	10260296	959	959	959	959	1000
590	20230922	091100	9301296	959	959	959	959	500
591	20230922	091000	8821796	952	954	954	952	589
592	20230922	090900	8260259	953	953	953	953	0
593	20230922	090800	8260259	953	953	953	953	0
594	20230922	090700	8260259	953	954	954	953	2138
595	20230922	090600	6220633	953	953	953	953	1
596	20230922	090500	6219680	953	953	953	948	331
597	20230922	090400	5904322	954	953	954	950	1833
598	20230922	090300	4161611	953	953	953	953	100
599	20230922	090200	4066311	953	948	953	948	1706
600	20230922	090100	2441523	954	954	954	950	2308
601	20230922	090000	247086	954	954	954	954	259