KissMeData/019590/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	190400	446958504	960	960	960	960	28220
3	20230922	190300	446958504	960	960	960	960	0
4	20230922	190200	446958504	960	960	960	960	0
5	20230922	190100	446958504	960	960	960	960	0
6	20230922	190000	446958504	960	960	960	960	0
7	20230922	185900	446958504	960	960	960	960	0
8	20230922	185800	446958504	960	960	960	960	0
9	20230922	185700	446958504	960	960	960	960	0
10	20230922	185600	446958504	960	960	960	960	0
11	20230922	185500	446958504	960	960	960	960	0
12	20230922	185400	446958504	960	960	960	960	0
13	20230922	185300	446958504	960	960	960	960	0
14	20230922	185200	446958504	960	960	960	960	0
15	20230922	185100	446958504	960	960	960	960	0
16	20230922	185000	446958504	960	960	960	960	0
17	20230922	184900	446958504	960	960	960	960	0
18	20230922	184800	446958504	960	960	960	960	0
19	20230922	184700	446958504	960	960	960	960	0
20	20230922	184600	446958504	960	960	960	960	0
21	20230922	184500	446958504	960	960	960	960	0
22	20230922	184400	446958504	960	960	960	960	0
23	20230922	184300	446958504	960	960	960	960	0
24	20230922	184200	446958504	960	960	960	960	0
25	20230922	184100	446958504	960	960	960	960	0
26	20230922	184000	446958504	960	960	960	960	0
27	20230922	183900	446958504	960	960	960	960	0
28	20230922	183800	446958504	960	960	960	960	0
29	20230922	183700	446958504	960	960	960	960	0
30	20230922	183600	446958504	960	960	960	960	0
31	20230922	183500	446958504	960	960	960	960	0
32	20230922	183400	446958504	960	960	960	960	28220
33	20230922	183300	446958504	960	960	960	960	0
34	20230922	183200	446958504	960	960	960	960	0
35	20230922	183100	446958504	960	960	960	960	0
36	20230922	183000	446958504	960	960	960	960	0
37	20230922	182900	446958504	960	960	960	960	0
38	20230922	182800	446958504	960	960	960	960	0
39	20230922	182700	446958504	960	960	960	960	0
40	20230922	182600	446958504	960	960	960	960	0
41	20230922	182500	446958504	960	960	960	960	0
42	20230922	182400	446958504	960	960	960	960	0
43	20230922	182300	446958504	960	960	960	960	0
44	20230922	182200	446958504	960	960	960	960	0
45	20230922	182100	446958504	960	960	960	960	0
46	20230922	182000	446958504	960	960	960	960	0
47	20230922	181900	446958504	960	960	960	960	0
48	20230922	181800	446958504	960	960	960	960	0
49	20230922	181700	446958504	960	960	960	960	0
50	20230922	181600	446958504	960	960	960	960	0
51	20230922	181500	446958504	960	960	960	960	0
52	20230922	181400	446958504	960	960	960	960	0
53	20230922	181300	446958504	960	960	960	960	0
54	20230922	181200	446958504	960	960	960	960	0
55	20230922	181100	446958504	960	960	960	960	0
56	20230922	181000	446958504	960	960	960	960	0
57	20230922	180900	446958504	960	960	960	960	0
58	20230922	180800	446958504	960	960	960	960	0
59	20230922	180700	446958504	960	960	960	960	0
60	20230922	180600	446958504	960	960	960	960	0
61	20230922	180500	446958504	960	960	960	960	0
62	20230922	180400	446958504	960	960	960	960	28220
63	20230922	180300	446958504	960	960	960	960	0
64	20230922	180200	446958504	960	960	960	960	0
65	20230922	180100	446958504	960	960	960	960	0
66	20230922	180000	446958504	960	960	960	960	0
67	20230922	175900	446958504	960	960	960	960	0
68	20230922	175800	446958504	960	960	960	960	0
69	20230922	175700	446958504	960	960	960	960	0
70	20230922	175600	446958504	960	960	960	960	0
71	20230922	175500	446958504	960	960	960	960	0
72	20230922	175400	446958504	960	960	960	960	0
73	20230922	175300	446958504	960	960	960	960	0
74	20230922	175200	446958504	960	960	960	960	0
75	20230922	175100	446958504	960	960	960	960	0
76	20230922	175000	446958504	960	960	960	960	0
77	20230922	174900	446958504	960	960	960	960	0
78	20230922	174800	446958504	960	960	960	960	0
79	20230922	174700	446958504	960	960	960	960	0
80	20230922	174600	446958504	960	960	960	960	0
81	20230922	174500	446958504	960	960	960	960	0
82	20230922	174400	446958504	960	960	960	960	0
83	20230922	174300	446958504	960	960	960	960	0
84	20230922	174200	446958504	960	960	960	960	0
85	20230922	174100	446958504	960	960	960	960	0
86	20230922	174000	446958504	960	960	960	960	0
87	20230922	173900	446958504	960	960	960	960	0
88	20230922	173800	446958504	960	960	960	960	0
89	20230922	173700	446958504	960	960	960	960	0
90	20230922	173600	446958504	960	960	960	960	0
91	20230922	173500	446958504	960	960	960	960	0
92	20230922	173400	446958504	960	960	960	960	28220
93	20230922	173300	446958504	960	960	960	960	0
94	20230922	173200	446958504	960	960	960	960	0
95	20230922	173100	446958504	960	960	960	960	0
96	20230922	173000	446958504	960	960	960	960	0
97	20230922	172900	446958504	960	960	960	960	0
98	20230922	172800	446958504	960	960	960	960	0
99	20230922	172700	446958504	960	960	960	960	0
100	20230922	172600	446958504	960	960	960	960	0
101	20230922	172500	446958504	960	960	960	960	0
102	20230922	172400	446958504	960	960	960	960	0
103	20230922	172300	446958504	960	960	960	960	0
104	20230922	172200	446958504	960	960	960	960	0
105	20230922	172100	446958504	960	960	960	960	0
106	20230922	172000	446958504	960	960	960	960	0
107	20230922	171900	446958504	960	960	960	960	0
108	20230922	171800	446958504	960	960	960	960	0
109	20230922	171700	446958504	960	960	960	960	0
110	20230922	171600	446958504	960	960	960	960	0
111	20230922	171500	446958504	960	960	960	960	0
112	20230922	171400	446958504	960	960	960	960	0
113	20230922	171300	446958504	960	960	960	960	0
114	20230922	171200	446958504	960	960	960	960	0
115	20230922	171100	446958504	960	960	960	960	0
116	20230922	171000	446958504	960	960	960	960	0
117	20230922	170900	446958504	960	960	960	960	0
118	20230922	170800	446958504	960	960	960	960	0
119	20230922	170700	446958504	960	960	960	960	0
120	20230922	170600	446958504	960	960	960	960	0
121	20230922	170500	446958504	960	960	960	960	0
122	20230922	170400	446958504	960	960	960	960	28220
123	20230922	170300	446958504	960	960	960	960	0
124	20230922	170200	446958504	960	960	960	960	0
125	20230922	170100	446958504	960	960	960	960	0
126	20230922	170000	446958504	960	960	960	960	0
127	20230922	165900	446958504	960	960	960	960	0
128	20230922	165800	446958504	960	960	960	960	0
129	20230922	165700	446958504	960	960	960	960	0
130	20230922	165600	446958504	960	960	960	960	0
131	20230922	165500	446958504	960	960	960	960	0
132	20230922	165400	446958504	960	960	960	960	0
133	20230922	165300	446958504	960	960	960	960	0
134	20230922	165200	446958504	960	960	960	960	0
135	20230922	165100	446958504	960	960	960	960	0
136	20230922	165000	446958504	960	960	960	960	0
137	20230922	164900	446958504	960	960	960	960	0
138	20230922	164800	446958504	960	960	960	960	0
139	20230922	164700	446958504	960	960	960	960	0
140	20230922	164600	446958504	960	960	960	960	0
141	20230922	164500	446958504	960	960	960	960	0
142	20230922	164400	446958504	960	960	960	960	0
143	20230922	164300	446958504	960	960	960	960	0
144	20230922	164200	446958504	960	960	960	960	0
145	20230922	164100	446958504	960	960	960	960	0
146	20230922	164000	446958504	960	960	960	960	0
147	20230922	163900	446958504	960	960	960	960	0
148	20230922	163800	446958504	960	960	960	960	0
149	20230922	163700	446958504	960	960	960	960	0
150	20230922	163600	446958504	960	960	960	960	0
151	20230922	163500	446958504	960	960	960	960	0
152	20230922	163400	446958504	960	960	960	960	28220
153	20230922	163300	446958504	960	960	960	960	0
154	20230922	163200	446958504	960	960	960	960	0
155	20230922	163100	446958504	960	960	960	960	0
156	20230922	163000	446958504	960	960	960	960	0
157	20230922	162900	446958504	960	960	960	960	0
158	20230922	162800	446958504	960	960	960	960	0
159	20230922	162700	446958504	960	960	960	960	0
160	20230922	162600	446958504	960	960	960	960	0
161	20230922	162500	446958504	960	960	960	960	0
162	20230922	162400	446958504	960	960	960	960	0
163	20230922	162300	446958504	960	960	960	960	0
164	20230922	162200	446958504	960	960	960	960	0
165	20230922	162100	446958504	960	960	960	960	0
166	20230922	162000	446958504	960	960	960	960	0
167	20230922	161900	446958504	960	960	960	960	0
168	20230922	161800	446958504	960	960	960	960	0
169	20230922	161700	446958504	960	960	960	960	0
170	20230922	161600	446958504	960	960	960	960	0
171	20230922	161500	446958504	960	960	960	960	0
172	20230922	161400	446958504	960	960	960	960	0
173	20230922	161300	446958504	960	960	960	960	0
174	20230922	161200	446958504	960	960	960	960	0
175	20230922	161100	446958504	960	960	960	960	0
176	20230922	161000	446958504	960	960	960	960	0
177	20230922	160900	446958504	960	960	960	960	0
178	20230922	160800	446958504	960	960	960	960	0
179	20230922	160700	446958504	960	960	960	960	0
180	20230922	160600	446958504	960	960	960	960	0
181	20230922	160500	446958504	960	960	960	960	0
182	20230922	160400	446958504	960	960	960	960	28220
183	20230922	160300	446958504	960	960	960	960	0
184	20230922	160200	446958504	960	960	960	960	0
185	20230922	160100	446958504	960	960	960	960	0
186	20230922	160000	446958504	960	960	960	960	0
187	20230922	155900	446958504	960	960	960	960	0
188	20230922	155800	446958504	960	960	960	960	0
189	20230922	155700	446958504	960	960	960	960	0
190	20230922	155600	446958504	960	960	960	960	0
191	20230922	155500	446958504	960	960	960	960	0
192	20230922	155400	446958504	960	960	960	960	0
193	20230922	155300	446958504	960	960	960	960	0
194	20230922	155200	446958504	960	960	960	960	0
195	20230922	155100	446958504	960	960	960	960	0
196	20230922	155000	446958504	960	960	960	960	0
197	20230922	154900	446958504	960	960	960	960	0
198	20230922	154800	446958504	960	960	960	960	0
199	20230922	154700	446958504	960	960	960	960	0
200	20230922	154600	446958504	960	960	960	960	0
201	20230922	154500	446958504	960	960	960	960	0
202	20230922	154400	446958504	960	960	960	960	0
203	20230922	154300	446958504	960	960	960	960	0
204	20230922	154200	446958504	960	960	960	960	0
205	20230922	154100	446958504	960	960	960	960	0
206	20230922	154000	446958504	960	960	960	960	0
207	20230922	153900	446958504	960	960	960	960	0
208	20230922	153800	446958504	960	960	960	960	0
209	20230922	153700	446958504	960	960	960	960	0
210	20230922	153600	446958504	960	960	960	960	0
211	20230922	153500	446958504	960	960	960	960	0
212	20230922	153400	446958504	960	960	960	960	28220
213	20230922	153300	446958504	960	960	960	960	0
214	20230922	153200	446958504	960	960	960	960	0
215	20230922	153100	446958504	960	960	960	960	0
216	20230922	153000	446958504	960	960	960	960	28220
217	20230922	152900	419867304	962	962	962	962	0
218	20230922	152800	419867304	962	962	962	962	0
219	20230922	152700	419867304	962	962	962	962	0
220	20230922	152600	419867304	962	962	962	962	0
221	20230922	152500	419867304	962	962	962	962	0
222	20230922	152400	419867304	962	962	962	962	0
223	20230922	152300	419867304	962	962	962	962	0
224	20230922	152200	419867304	962	962	962	962	0
225	20230922	152100	419867304	962	962	962	962	0
226	20230922	152000	419867304	962	962	962	962	0
227	20230922	151900	419867304	962	973	974	961	2536
228	20230922	151800	417404421	961	970	972	961	2321
229	20230922	151700	415152997	961	971	971	960	2298
230	20230922	151600	412930883	972	966	972	966	3000
231	20230922	151500	410018440	966	966	966	966	0
232	20230922	151400	410018440	966	966	966	966	33
233	20230922	151300	409986562	966	958	966	958	3
234	20230922	151200	409983672	966	959	966	957	3000
235	20230922	151100	407109094	960	960	960	960	500
236	20230922	151000	406629094	968	963	968	963	1502
237	20230922	150900	405180558	959	969	969	959	2149
238	20230922	150800	403115926	969	969	969	969	0
239	20230922	150700	403115926	969	969	969	969	0
240	20230922	150600	403115926	969	969	969	969	0
241	20230922	150500	403115926	969	969	969	969	2
242	20230922	150400	403113988	970	963	970	963	2
243	20230922	150300	403112055	956	969	970	956	3855
244	20230922	150200	399422760	971	964	971	964	4510
245	20230922	150100	395063825	964	962	964	960	10463
246	20230922	150000	385018441	966	966	966	966	0
247	20230922	145900	385018441	966	966	966	966	2
248	20230922	145800	385016509	966	966	966	966	1000
249	20230922	145700	384050509	966	966	966	966	0
250	20230922	145600	384050509	966	959	966	959	21481
251	20230922	145500	363431226	959	957	959	957	101
252	20230922	145400	363334567	956	955	959	955	510
253	20230922	145300	362846999	959	955	959	955	1206
254	20230922	145200	361694062	955	957	957	955	1559
255	20230922	145100	360203421	957	956	957	955	5027
256	20230922	145000	355400207	956	955	956	955	419
257	20230922	144900	354999651	955	955	958	955	1644
258	20230922	144800	353426479	953	959	959	953	1158
259	20230922	144700	352319824	957	966	966	957	15160
260	20230922	144600	337753013	966	968	970	965	6414
261	20230922	144500	331556757	970	970	970	970	12
262	20230922	144400	331545117	970	970	970	970	0
263	20230922	144300	331545117	970	974	974	966	33700
264	20230922	144200	298917050	974	974	974	974	0
265	20230922	144100	298917050	974	974	974	974	0
266	20230922	144000	298917050	974	976	976	974	2589
267	20230922	143900	296391484	977	977	977	977	110
268	20230922	143800	296284014	980	980	980	980	0
269	20230922	143700	296284014	980	979	980	979	6121
270	20230922	143600	290286062	978	978	978	978	0
271	20230922	143500	290286062	978	978	978	978	0
272	20230922	143400	290286062	978	978	978	978	0
273	20230922	143300	290286062	978	978	978	978	0
274	20230922	143200	290286062	978	978	978	978	33
275	20230922	143100	290253788	978	978	978	978	728
276	20230922	143000	289541804	978	978	978	978	0
277	20230922	142900	289541804	978	978	978	978	0
278	20230922	142800	289541804	978	977	978	977	2014
279	20230922	142700	287573126	979	979	979	979	0
280	20230922	142600	287573126	979	979	979	979	0
281	20230922	142500	287573126	979	979	979	979	0
282	20230922	142400	287573126	979	979	979	979	0
283	20230922	142300	287573126	979	979	979	979	0
284	20230922	142200	287573126	979	979	979	979	0
285	20230922	142100	287573126	979	979	979	979	1
286	20230922	142000	287572147	976	976	976	976	0
287	20230922	141900	287572147	976	976	976	976	7713
288	20230922	141800	280044259	975	975	975	975	1749
289	20230922	141700	278338984	976	980	980	976	260
290	20230922	141600	278085074	980	980	980	980	3000
291	20230922	141500	275145074	980	980	980	980	81
292	20230922	141400	275065694	980	980	980	980	1100
293	20230922	141300	273987694	980	975	980	975	2764
294	20230922	141200	271278979	978	980	984	978	13677
295	20230922	141100	257879613	980	984	984	980	25639
296	20230922	141000	232751437	980	989	989	980	95532
297	20230922	140900	139047741	988	991	991	988	20000
298	20230922	140800	119274229	999	999	999	999	0
299	20230922	140700	119274229	999	999	999	999	0
300	20230922	140600	119274229	999	999	999	999	0
301	20230922	140500	119274229	999	999	999	999	0
302	20230922	140400	119274229	999	999	999	999	0
303	20230922	140300	119274229	999	999	999	999	0
304	20230922	140200	119274229	999	998	999	998	10000
305	20230922	140100	109284252	999	999	999	999	0
306	20230922	140000	109284252	999	999	999	999	0
307	20230922	135900	109284252	999	999	999	999	0
308	20230922	135800	109284252	999	999	999	999	0
309	20230922	135700	109284252	999	999	999	999	0
310	20230922	135600	109284252	999	999	999	999	0
311	20230922	135500	109284252	999	999	999	999	0
312	20230922	135400	109284252	999	996	999	996	782
313	20230922	135300	108505377	995	995	995	995	0
314	20230922	135200	108505377	995	995	995	995	0
315	20230922	135100	108505377	995	995	995	995	0
316	20230922	135000	108505377	995	994	995	994	2
317	20230922	134900	108503388	989	989	989	989	0
318	20230922	134800	108503388	989	989	989	989	1
319	20230922	134700	108502399	994	994	994	994	0
320	20230922	134600	108502399	994	994	994	994	0
321	20230922	134500	108502399	994	994	994	994	0
322	20230922	134400	108502399	994	994	994	994	0
323	20230922	134300	108502399	994	994	994	994	1
324	20230922	134200	108501405	989	989	989	989	0
325	20230922	134100	108501405	989	989	989	989	0
326	20230922	134000	108501405	989	989	989	989	0
327	20230922	133900	108501405	989	989	989	989	500
328	20230922	133800	108006905	990	990	990	990	187
329	20230922	133700	107821775	990	990	990	990	0
330	20230922	133600	107821775	990	991	991	990	8500
331	20230922	133500	99403209	998	998	998	998	0
332	20230922	133400	99403209	998	998	998	998	0
333	20230922	133300	99403209	998	998	998	998	0
334	20230922	133200	99403209	998	998	998	998	0
335	20230922	133100	99403209	998	992	998	992	3002
336	20230922	133000	96425214	999	999	999	999	0
337	20230922	132900	96425214	999	994	999	992	5002
338	20230922	132800	91460671	1000	999	1000	999	6
339	20230922	132700	91454676	992	994	994	992	6500
340	20230922	132600	85000687	1000	998	1000	998	380
341	20230922	132500	84621445	1000	1000	1000	1000	2000
342	20230922	132400	82621445	1000	1000	1000	1000	0
343	20230922	132300	82621445	1000	997	1000	997	11
344	20230922	132200	82610475	994	994	994	994	0
345	20230922	132100	82610475	994	994	994	994	0
346	20230922	132000	82610475	994	994	994	994	0
347	20230922	131900	82610475	994	994	994	994	0
348	20230922	131800	82610475	994	994	994	994	0
349	20230922	131700	82610475	994	994	994	994	0
350	20230922	131600	82610475	994	994	994	994	267
351	20230922	131500	82345077	994	996	996	994	7293
352	20230922	131400	75087011	999	999	999	999	0
353	20230922	131300	75087011	999	999	999	999	1000
354	20230922	131200	74088011	1000	1000	1000	1000	0
355	20230922	131100	74088011	1000	1000	1000	1000	0
356	20230922	131000	74088011	1000	998	1000	998	11
357	20230922	130900	74077031	999	999	999	999	282
358	20230922	130800	73795313	999	999	999	999	0
359	20230922	130700	73795313	999	999	999	999	0
360	20230922	130600	73795313	999	999	999	999	0
361	20230922	130500	73795313	999	999	999	999	0
362	20230922	130400	73795313	999	999	999	999	0
363	20230922	130300	73795313	999	999	999	999	0
364	20230922	130200	73795313	999	999	999	999	0
365	20230922	130100	73795313	999	997	999	997	20
366	20230922	130000	73775371	997	997	997	997	0
367	20230922	125900	73775371	997	997	997	997	0
368	20230922	125800	73775371	997	997	997	997	1
369	20230922	125700	73774374	990	990	990	990	0
370	20230922	125600	73774374	990	990	990	990	0
371	20230922	125500	73774374	990	993	993	990	320
372	20230922	125400	73457261	995	995	995	995	0
373	20230922	125300	73457261	995	995	995	995	830
374	20230922	125200	72631411	996	998	998	996	450
375	20230922	125100	72182761	999	999	999	999	0
376	20230922	125000	72182761	999	999	999	999	150
377	20230922	124900	72032911	1000	999	1000	999	2
378	20230922	124800	72030912	1000	995	1000	995	9
379	20230922	124700	72021952	995	995	995	995	17
380	20230922	124600	72005037	997	1001	1001	997	470
381	20230922	124500	71534940	1005	1005	1005	1005	3
382	20230922	124400	71531925	1006	1006	1006	1006	0
383	20230922	124300	71531925	1006	1006	1006	1006	0
384	20230922	124200	71531925	1006	1006	1006	1006	1
385	20230922	124100	71530919	1000	1000	1000	1000	1
386	20230922	124000	71529919	1000	1000	1000	1000	630
387	20230922	123900	70899919	1005	1005	1005	1005	136
388	20230922	123800	70763239	1005	1005	1005	1005	0
389	20230922	123700	70763239	1005	1005	1005	1005	0
390	20230922	123600	70763239	1005	1005	1005	1005	0
391	20230922	123500	70763239	1005	1005	1005	1005	1
392	20230922	123400	70762234	1000	999	1000	999	11
393	20230922	123300	70751235	1003	1003	1003	1003	0
394	20230922	123200	70751235	1003	1003	1003	1003	0
395	20230922	123100	70751235	1003	1003	1003	1003	0
396	20230922	123000	70751235	1003	1003	1003	1003	0
397	20230922	122900	70751235	1003	1003	1003	1003	0
398	20230922	122800	70751235	1003	1003	1003	1003	0
399	20230922	122700	70751235	1003	1003	1003	1003	0
400	20230922	122600	70751235	1003	1003	1007	1003	8110
401	20230922	122500	62588335	1000	1000	1000	1000	0
402	20230922	122400	62588335	1000	1000	1000	1000	0
403	20230922	122300	62588335	1000	1000	1000	1000	0
404	20230922	122200	62588335	1000	1000	1000	1000	1000
405	20230922	122100	61588335	1000	1000	1000	1000	0
406	20230922	122000	61588335	1000	1000	1000	1000	0
407	20230922	121900	61588335	1000	1000	1000	1000	0
408	20230922	121800	61588335	1000	1000	1000	1000	0
409	20230922	121700	61588335	1000	1000	1000	1000	0
410	20230922	121600	61588335	1000	1000	1000	1000	0
411	20230922	121500	61588335	1000	1000	1000	1000	0
412	20230922	121400	61588335	1000	1000	1000	1000	384
413	20230922	121300	61204335	1007	1007	1007	1007	0
414	20230922	121200	61204335	1007	1007	1007	1007	0
415	20230922	121100	61204335	1007	1007	1007	1007	0
416	20230922	121000	61204335	1007	1007	1007	1007	0
417	20230922	120900	61204335	1007	1007	1007	1007	0
418	20230922	120800	61204335	1007	1007	1007	1007	0
419	20230922	120700	61204335	1007	1007	1007	1007	0
420	20230922	120600	61204335	1007	1010	1010	1004	17170
421	20230922	120500	43965646	1004	1004	1004	1004	0
422	20230922	120400	43965646	1004	1004	1004	1004	200
423	20230922	120300	43764846	1004	1003	1004	1003	2543
424	20230922	120200	41211675	1004	1004	1004	1004	0
425	20230922	120100	41211675	1004	1004	1004	1004	0
426	20230922	120000	41211675	1004	1004	1004	1004	0
427	20230922	115900	41211675	1004	1004	1004	1004	0
428	20230922	115800	41211675	1004	1004	1004	1004	0
429	20230922	115700	41211675	1004	999	1010	999	7001
430	20230922	115600	34188485	1001	999	1001	996	12001
431	20230922	115500	22184260	998	998	998	998	580
432	20230922	115400	21605420	993	993	993	993	876
433	20230922	115300	20735552	993	993	993	993	0
434	20230922	115200	20735552	993	993	993	993	0
435	20230922	115100	20735552	993	993	993	993	0
436	20230922	115000	20735552	993	993	993	993	0
437	20230922	114900	20735552	993	993	993	993	0
438	20230922	114800	20735552	993	993	993	993	0
439	20230922	114700	20735552	993	993	993	993	0
440	20230922	114600	20735552	993	993	993	993	0
441	20230922	114500	20735552	993	993	993	993	0
442	20230922	114400	20735552	993	993	993	993	1
443	20230922	114300	20734559	991	986	991	986	144
444	20230922	114200	20592570	986	987	987	986	969
445	20230922	114100	19636702	988	988	988	988	833
446	20230922	114000	18813698	992	992	992	992	0
447	20230922	113900	18813698	992	992	992	992	0
448	20230922	113800	18813698	992	992	992	992	0
449	20230922	113700	18813698	992	992	992	992	0
450	20230922	113600	18813698	992	992	992	992	0
451	20230922	113500	18813698	992	992	992	992	0
452	20230922	113400	18813698	992	992	992	992	0
453	20230922	113300	18813698	992	992	992	992	0
454	20230922	113200	18813698	992	992	992	992	0
455	20230922	113100	18813698	992	992	992	992	0
456	20230922	113000	18813698	992	992	992	992	0
457	20230922	112900	18813698	992	992	992	992	0
458	20230922	112800	18813698	992	992	992	992	0
459	20230922	112700	18813698	992	992	992	992	0
460	20230922	112600	18813698	992	992	992	992	0
461	20230922	112500	18813698	992	992	992	992	0
462	20230922	112400	18813698	992	992	992	992	0
463	20230922	112300	18813698	992	992	992	992	0
464	20230922	112200	18813698	992	992	992	992	0
465	20230922	112100	18813698	992	992	992	992	100
466	20230922	112000	18714498	992	992	992	992	0
467	20230922	111900	18714498	992	992	992	992	1
468	20230922	111800	18713506	989	989	989	989	200
469	20230922	111700	18515706	988	988	988	988	50
470	20230922	111600	18466306	992	992	992	992	0
471	20230922	111500	18466306	992	992	992	992	0
472	20230922	111400	18466306	992	992	992	992	1
473	20230922	111300	18465314	988	988	988	988	0
474	20230922	111200	18465314	988	988	988	988	200
475	20230922	111100	18267714	988	988	988	988	1
476	20230922	111000	18266726	988	987	988	987	518
477	20230922	110900	17755442	993	993	993	993	0
478	20230922	110800	17755442	993	990	993	990	3
479	20230922	110700	17752469	993	993	993	993	0
480	20230922	110600	17752469	993	993	993	993	0
481	20230922	110500	17752469	993	993	993	993	0
482	20230922	110400	17752469	993	993	993	993	0
483	20230922	110300	17752469	993	993	993	993	0
484	20230922	110200	17752469	993	993	993	993	0
485	20230922	110100	17752469	993	993	993	993	0
486	20230922	110000	17752469	993	993	993	993	1
487	20230922	105900	17751476	991	991	991	991	136
488	20230922	105800	17616700	991	991	991	991	0
489	20230922	105700	17616700	991	991	991	991	0
490	20230922	105600	17616700	991	991	991	991	0
491	20230922	105500	17616700	991	991	991	991	0
492	20230922	105400	17616700	991	991	991	991	100
493	20230922	105300	17517600	991	991	991	991	0
494	20230922	105200	17517600	991	991	991	991	50
495	20230922	105100	17468050	991	991	991	991	72
496	20230922	105000	17396698	991	991	991	991	25
497	20230922	104900	17371923	991	991	991	991	0
498	20230922	104800	17371923	991	991	991	991	0
499	20230922	104700	17371923	991	991	991	991	50
500	20230922	104600	17322373	991	991	991	991	0
501	20230922	104500	17322373	991	990	991	990	695
502	20230922	104400	16634256	990	990	990	990	20
503	20230922	104300	16614456	990	988	990	988	1199
504	20230922	104200	15429342	988	988	988	988	0
505	20230922	104100	15429342	988	988	988	988	0
506	20230922	104000	15429342	988	988	988	988	1
507	20230922	103900	15428354	983	983	983	983	0
508	20230922	103800	15428354	983	983	983	983	250
509	20230922	103700	15182604	988	988	988	988	0
510	20230922	103600	15182604	988	988	988	988	0
511	20230922	103500	15182604	988	988	988	988	0
512	20230922	103400	15182604	988	988	988	988	0
513	20230922	103300	15182604	988	988	988	988	0
514	20230922	103200	15182604	988	988	988	988	0
515	20230922	103100	15182604	988	988	988	988	0
516	20230922	103000	15182604	988	988	988	988	0
517	20230922	102900	15182604	988	988	988	988	1
518	20230922	102800	15181616	987	987	987	987	0
519	20230922	102700	15181616	987	987	987	987	83
520	20230922	102600	15099695	987	987	987	987	1117
521	20230922	102500	13997216	985	985	985	985	400
522	20230922	102400	13603216	985	985	985	985	1000
523	20230922	102300	12618216	986	985	986	985	200
524	20230922	102200	12421116	985	985	985	985	0
525	20230922	102100	12421116	985	985	985	985	0
526	20230922	102000	12421116	985	985	985	985	0
527	20230922	101900	12421116	985	985	985	985	131
528	20230922	101800	12292081	985	985	987	985	402
529	20230922	101700	11896107	985	985	985	985	100
530	20230922	101600	11797607	985	985	985	985	469
531	20230922	101500	11335642	986	986	986	986	1000
532	20230922	101400	10349642	987	987	987	987	1000
533	20230922	101300	9362642	989	989	989	989	0
534	20230922	101200	9362642	989	989	989	989	4
535	20230922	101100	9358686	988	988	988	988	0
536	20230922	101000	9358686	988	988	988	988	0
537	20230922	100900	9358686	988	988	988	988	500
538	20230922	100800	8864686	989	989	989	989	2
539	20230922	100700	8862708	990	990	990	990	0
540	20230922	100600	8862708	990	990	990	990	0
541	20230922	100500	8862708	990	990	990	990	0
542	20230922	100400	8862708	990	990	990	990	0
543	20230922	100300	8862708	990	990	990	990	0
544	20230922	100200	8862708	990	990	990	990	2361
545	20230922	100100	6525318	991	991	991	991	0
546	20230922	100000	6525318	991	991	991	991	0
547	20230922	095900	6525318	991	991	991	991	123
548	20230922	095800	6403425	1000	1000	1000	1000	0
549	20230922	095700	6403425	1000	1000	1000	1000	0
550	20230922	095600	6403425	1000	1000	1000	1000	0
551	20230922	095500	6403425	1000	1000	1000	1000	0
552	20230922	095400	6403425	1000	993	1000	993	2000
553	20230922	095300	4407177	993	993	993	993	0
554	20230922	095200	4407177	993	993	993	993	0
555	20230922	095100	4407177	993	993	993	993	0
556	20230922	095000	4407177	993	993	993	993	0
557	20230922	094900	4407177	993	993	993	993	0
558	20230922	094800	4407177	993	993	993	993	0
559	20230922	094700	4407177	993	993	993	993	2
560	20230922	094600	4405191	993	993	993	993	100
561	20230922	094500	4305891	993	993	993	993	0
562	20230922	094400	4305891	993	993	993	993	0
563	20230922	094300	4305891	993	993	993	993	0
564	20230922	094200	4305891	993	993	993	993	0
565	20230922	094100	4305891	993	991	993	991	101
566	20230922	094000	4205798	991	991	991	991	0
567	20230922	093900	4205798	991	991	991	991	0
568	20230922	093800	4205798	991	991	991	991	5
569	20230922	093700	4200843	992	992	992	992	1
570	20230922	093600	4199851	992	992	992	992	0
571	20230922	093500	4199851	992	992	992	992	0
572	20230922	093400	4199851	992	992	992	992	1
573	20230922	093300	4198859	993	993	993	993	0
574	20230922	093200	4198859	993	993	993	993	0
575	20230922	093100	4198859	993	993	993	993	0
576	20230922	093000	4198859	993	993	993	993	0
577	20230922	092900	4198859	993	993	993	993	0
578	20230922	092800	4198859	993	993	993	993	0
579	20230922	092700	4198859	993	993	993	993	100
580	20230922	092600	4099559	993	993	993	993	0
581	20230922	092500	4099559	993	993	993	993	0
582	20230922	092400	4099559	993	993	993	993	0
583	20230922	092300	4099559	993	993	993	993	0
584	20230922	092200	4099559	993	993	993	993	0
585	20230922	092100	4099559	993	993	993	993	400
586	20230922	092000	3702359	993	993	993	993	0
587	20230922	091900	3702359	993	993	993	993	464
588	20230922	091800	3241607	993	993	993	993	0
589	20230922	091700	3241607	993	993	993	993	0
590	20230922	091600	3241607	993	993	993	993	0
591	20230922	091500	3241607	993	993	993	993	0
592	20230922	091400	3241607	993	993	993	993	0
593	20230922	091300	3241607	993	993	993	993	0
594	20230922	091200	3241607	993	993	993	993	0
595	20230922	091100	3241607	993	993	993	993	100
596	20230922	091000	3142307	994	994	994	994	0
597	20230922	090900	3142307	994	994	994	994	0
598	20230922	090800	3142307	994	994	994	994	500
599	20230922	090700	2645307	995	994	995	994	30
600	20230922	090600	2615459	1000	1000	1000	1000	0
601	20230922	090500	2615459	1000	1000	1000	1000	79
602	20230922	090400	2536459	1010	1010	1010	1010	0
603	20230922	090300	2536459	1010	1003	1010	1003	1010
604	20230922	090200	1519137	1003	971	1003	971	5
605	20230922	090100	1514250	1001	1003	1003	1001	70
606	20230922	090000	1444060	1004	960	1004	960	1504