KissMeData/019590/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	185700	586663403	968	968	968	968	15396
3	20230911	185600	586663403	968	968	968	968	0
4	20230911	185500	586663403	968	968	968	968	0
5	20230911	185400	586663403	968	968	968	968	0
6	20230911	185300	586663403	968	968	968	968	0
7	20230911	185200	586663403	968	968	968	968	0
8	20230911	185100	586663403	968	968	968	968	0
9	20230911	185000	586663403	968	968	968	968	0
10	20230911	184900	586663403	968	968	968	968	0
11	20230911	184800	586663403	968	968	968	968	0
12	20230911	184700	586663403	968	968	968	968	0
13	20230911	184600	586663403	968	968	968	968	0
14	20230911	184500	586663403	968	968	968	968	0
15	20230911	184400	586663403	968	968	968	968	0
16	20230911	184300	586663403	968	968	968	968	0
17	20230911	184200	586663403	968	968	968	968	0
18	20230911	184100	586663403	968	968	968	968	0
19	20230911	184000	586663403	968	968	968	968	0
20	20230911	183900	586663403	968	968	968	968	0
21	20230911	183800	586663403	968	968	968	968	0
22	20230911	183700	586663403	968	968	968	968	0
23	20230911	183600	586663403	968	968	968	968	0
24	20230911	183500	586663403	968	968	968	968	0
25	20230911	183400	586663403	968	968	968	968	0
26	20230911	183300	586663403	968	968	968	968	0
27	20230911	183200	586663403	968	968	968	968	0
28	20230911	183100	586663403	968	968	968	968	0
29	20230911	183000	586663403	968	968	968	968	0
30	20230911	182900	586663403	968	968	968	968	0
31	20230911	182800	586663403	968	968	968	968	0
32	20230911	182700	586663403	968	968	968	968	15396
33	20230911	182600	586663403	968	968	968	968	0
34	20230911	182500	586663403	968	968	968	968	0
35	20230911	182400	586663403	968	968	968	968	0
36	20230911	182300	586663403	968	968	968	968	0
37	20230911	182200	586663403	968	968	968	968	0
38	20230911	182100	586663403	968	968	968	968	0
39	20230911	182000	586663403	968	968	968	968	0
40	20230911	181900	586663403	968	968	968	968	0
41	20230911	181800	586663403	968	968	968	968	0
42	20230911	181700	586663403	968	968	968	968	0
43	20230911	181600	586663403	968	968	968	968	0
44	20230911	181500	586663403	968	968	968	968	0
45	20230911	181400	586663403	968	968	968	968	0
46	20230911	181300	586663403	968	968	968	968	0
47	20230911	181200	586663403	968	968	968	968	0
48	20230911	181100	586663403	968	968	968	968	0
49	20230911	181000	586663403	968	968	968	968	0
50	20230911	180900	586663403	968	968	968	968	0
51	20230911	180800	586663403	968	968	968	968	0
52	20230911	180700	586663403	968	968	968	968	0
53	20230911	180600	586663403	968	968	968	968	0
54	20230911	180500	586663403	968	968	968	968	0
55	20230911	180400	586663403	968	968	968	968	0
56	20230911	180300	586663403	968	968	968	968	0
57	20230911	180200	586663403	968	968	968	968	0
58	20230911	180100	586663403	968	968	968	968	0
59	20230911	180000	586663403	968	968	968	968	0
60	20230911	175900	586663403	968	968	968	968	0
61	20230911	175800	586663403	968	968	968	968	0
62	20230911	175700	586663403	968	968	968	968	15396
63	20230911	175600	586663403	968	968	968	968	0
64	20230911	175500	586663403	968	968	968	968	0
65	20230911	175400	586663403	968	968	968	968	0
66	20230911	175300	586663403	968	968	968	968	0
67	20230911	175200	586663403	968	968	968	968	0
68	20230911	175100	586663403	968	968	968	968	0
69	20230911	175000	586663403	968	968	968	968	0
70	20230911	174900	586663403	968	968	968	968	0
71	20230911	174800	586663403	968	968	968	968	0
72	20230911	174700	586663403	968	968	968	968	0
73	20230911	174600	586663403	968	968	968	968	0
74	20230911	174500	586663403	968	968	968	968	0
75	20230911	174400	586663403	968	968	968	968	0
76	20230911	174300	586663403	968	968	968	968	0
77	20230911	174200	586663403	968	968	968	968	0
78	20230911	174100	586663403	968	968	968	968	0
79	20230911	174000	586663403	968	968	968	968	0
80	20230911	173900	586663403	968	968	968	968	0
81	20230911	173800	586663403	968	968	968	968	0
82	20230911	173700	586663403	968	968	968	968	0
83	20230911	173600	586663403	968	968	968	968	0
84	20230911	173500	586663403	968	968	968	968	0
85	20230911	173400	586663403	968	968	968	968	0
86	20230911	173300	586663403	968	968	968	968	0
87	20230911	173200	586663403	968	968	968	968	0
88	20230911	173100	586663403	968	968	968	968	0
89	20230911	173000	586663403	968	968	968	968	0
90	20230911	172900	586663403	968	968	968	968	0
91	20230911	172800	586663403	968	968	968	968	0
92	20230911	172700	586663403	968	968	968	968	15396
93	20230911	172600	586663403	968	968	968	968	0
94	20230911	172500	586663403	968	968	968	968	0
95	20230911	172400	586663403	968	968	968	968	0
96	20230911	172300	586663403	968	968	968	968	0
97	20230911	172200	586663403	968	968	968	968	0
98	20230911	172100	586663403	968	968	968	968	0
99	20230911	172000	586663403	968	968	968	968	0
100	20230911	171900	586663403	968	968	968	968	0
101	20230911	171800	586663403	968	968	968	968	0
102	20230911	171700	586663403	968	968	968	968	0
103	20230911	171600	586663403	968	968	968	968	0
104	20230911	171500	586663403	968	968	968	968	0
105	20230911	171400	586663403	968	968	968	968	0
106	20230911	171300	586663403	968	968	968	968	0
107	20230911	171200	586663403	968	968	968	968	0
108	20230911	171100	586663403	968	968	968	968	0
109	20230911	171000	586663403	968	968	968	968	0
110	20230911	170900	586663403	968	968	968	968	0
111	20230911	170800	586663403	968	968	968	968	0
112	20230911	170700	586663403	968	968	968	968	0
113	20230911	170600	586663403	968	968	968	968	0
114	20230911	170500	586663403	968	968	968	968	0
115	20230911	170400	586663403	968	968	968	968	0
116	20230911	170300	586663403	968	968	968	968	0
117	20230911	170200	586663403	968	968	968	968	0
118	20230911	170100	586663403	968	968	968	968	0
119	20230911	170000	586663403	968	968	968	968	0
120	20230911	165900	586663403	968	968	968	968	0
121	20230911	165800	586663403	968	968	968	968	0
122	20230911	165700	586663403	968	968	968	968	15396
123	20230911	165600	586663403	968	968	968	968	0
124	20230911	165500	586663403	968	968	968	968	0
125	20230911	165400	586663403	968	968	968	968	0
126	20230911	165300	586663403	968	968	968	968	0
127	20230911	165200	586663403	968	968	968	968	0
128	20230911	165100	586663403	968	968	968	968	0
129	20230911	165000	586663403	968	968	968	968	0
130	20230911	164900	586663403	968	968	968	968	0
131	20230911	164800	586663403	968	968	968	968	0
132	20230911	164700	586663403	968	968	968	968	0
133	20230911	164600	586663403	968	968	968	968	0
134	20230911	164500	586663403	968	968	968	968	0
135	20230911	164400	586663403	968	968	968	968	0
136	20230911	164300	586663403	968	968	968	968	0
137	20230911	164200	586663403	968	968	968	968	0
138	20230911	164100	586663403	968	968	968	968	0
139	20230911	164000	586663403	968	968	968	968	0
140	20230911	163900	586663403	968	968	968	968	0
141	20230911	163800	586663403	968	968	968	968	0
142	20230911	163700	586663403	968	968	968	968	0
143	20230911	163600	586663403	968	968	968	968	0
144	20230911	163500	586663403	968	968	968	968	0
145	20230911	163400	586663403	968	968	968	968	0
146	20230911	163300	586663403	968	968	968	968	0
147	20230911	163200	586663403	968	968	968	968	0
148	20230911	163100	586663403	968	968	968	968	0
149	20230911	163000	586663403	968	968	968	968	0
150	20230911	162900	586663403	968	968	968	968	0
151	20230911	162800	586663403	968	968	968	968	0
152	20230911	162700	586663403	968	968	968	968	15396
153	20230911	162600	586663403	968	968	968	968	0
154	20230911	162500	586663403	968	968	968	968	0
155	20230911	162400	586663403	968	968	968	968	0
156	20230911	162300	586663403	968	968	968	968	0
157	20230911	162200	586663403	968	968	968	968	0
158	20230911	162100	586663403	968	968	968	968	0
159	20230911	162000	586663403	968	968	968	968	0
160	20230911	161900	586663403	968	968	968	968	0
161	20230911	161800	586663403	968	968	968	968	0
162	20230911	161700	586663403	968	968	968	968	0
163	20230911	161600	586663403	968	968	968	968	0
164	20230911	161500	586663403	968	968	968	968	0
165	20230911	161400	586663403	968	968	968	968	0
166	20230911	161300	586663403	968	968	968	968	0
167	20230911	161200	586663403	968	968	968	968	0
168	20230911	161100	586663403	968	968	968	968	0
169	20230911	161000	586663403	968	968	968	968	0
170	20230911	160900	586663403	968	968	968	968	0
171	20230911	160800	586663403	968	968	968	968	0
172	20230911	160700	586663403	968	968	968	968	0
173	20230911	160600	586663403	968	968	968	968	0
174	20230911	160500	586663403	968	968	968	968	0
175	20230911	160400	586663403	968	968	968	968	0
176	20230911	160300	586663403	968	968	968	968	0
177	20230911	160200	586663403	968	968	968	968	0
178	20230911	160100	586663403	968	968	968	968	0
179	20230911	160000	586663403	968	968	968	968	0
180	20230911	155900	586663403	968	968	968	968	0
181	20230911	155800	586663403	968	968	968	968	0
182	20230911	155700	586663403	968	968	968	968	15396
183	20230911	155600	586663403	968	968	968	968	0
184	20230911	155500	586663403	968	968	968	968	0
185	20230911	155400	586663403	968	968	968	968	0
186	20230911	155300	586663403	968	968	968	968	0
187	20230911	155200	586663403	968	968	968	968	0
188	20230911	155100	586663403	968	968	968	968	0
189	20230911	155000	586663403	968	968	968	968	0
190	20230911	154900	586663403	968	968	968	968	0
191	20230911	154800	586663403	968	968	968	968	0
192	20230911	154700	586663403	968	968	968	968	0
193	20230911	154600	586663403	968	968	968	968	0
194	20230911	154500	586663403	968	968	968	968	0
195	20230911	154400	586663403	968	968	968	968	0
196	20230911	154300	586663403	968	968	968	968	0
197	20230911	154200	586663403	968	968	968	968	0
198	20230911	154100	586663403	968	968	968	968	0
199	20230911	154000	586663403	968	968	968	968	0
200	20230911	153900	586663403	968	968	968	968	0
201	20230911	153800	586663403	968	968	968	968	0
202	20230911	153700	586663403	968	968	968	968	0
203	20230911	153600	586663403	968	968	968	968	0
204	20230911	153500	586663403	968	968	968	968	0
205	20230911	153400	586663403	968	968	968	968	0
206	20230911	153300	586663403	968	968	968	968	0
207	20230911	153200	586663403	968	968	968	968	0
208	20230911	153100	586663403	968	968	968	968	0
209	20230911	153000	586663403	968	968	968	968	15396
210	20230911	152900	571760075	968	968	968	968	0
211	20230911	152800	571760075	968	968	968	968	0
212	20230911	152700	571760075	968	968	968	968	0
213	20230911	152600	571760075	968	968	968	968	0
214	20230911	152500	571760075	968	968	968	968	0
215	20230911	152400	571760075	968	968	968	968	0
216	20230911	152300	571760075	968	968	968	968	0
217	20230911	152200	571760075	968	968	968	968	0
218	20230911	152100	571760075	968	968	968	968	0
219	20230911	152000	571760075	968	968	968	968	0
220	20230911	151900	571760075	968	962	968	961	3001
221	20230911	151800	568863143	959	959	959	959	0
222	20230911	151700	568863143	959	954	959	953	2001
223	20230911	151600	566955184	954	960	960	954	15917
224	20230911	151500	551743145	966	966	966	966	2
225	20230911	151400	551741213	966	961	966	958	10001
226	20230911	151300	542142630	967	967	967	967	1
227	20230911	151200	542141663	963	963	963	963	10
228	20230911	151100	542132033	967	967	967	967	0
229	20230911	151000	542132033	967	966	967	961	612
230	20230911	150900	541540889	966	966	966	966	60
231	20230911	150800	541482929	966	966	966	966	0
232	20230911	150700	541482929	966	966	966	966	347
233	20230911	150600	541147727	966	966	966	966	2
234	20230911	150500	541145795	960	963	963	960	8831
235	20230911	150400	532656557	965	965	965	965	0
236	20230911	150300	532656557	965	965	965	965	5
237	20230911	150200	532651732	966	966	966	966	0
238	20230911	150100	532651732	966	963	966	963	60
239	20230911	150000	532593949	967	967	967	967	0
240	20230911	145900	532593949	967	967	967	967	0
241	20230911	145800	532593949	967	967	967	967	0
242	20230911	145700	532593949	967	967	967	967	0
243	20230911	145600	532593949	967	966	967	962	2008
244	20230911	145500	530661460	967	967	967	967	0
245	20230911	145400	530661460	967	967	967	967	0
246	20230911	145300	530661460	967	967	967	967	0
247	20230911	145200	530661460	967	967	967	967	0
248	20230911	145100	530661460	967	967	967	967	215
249	20230911	145000	530453555	968	968	968	968	0
250	20230911	144900	530453555	968	968	968	968	0
251	20230911	144800	530453555	968	968	968	968	0
252	20230911	144700	530453555	968	968	968	968	0
253	20230911	144600	530453555	968	968	968	968	0
254	20230911	144500	530453555	968	968	968	968	100
255	20230911	144400	530356755	968	968	968	968	0
256	20230911	144300	530356755	968	968	968	968	0
257	20230911	144200	530356755	968	968	968	968	0
258	20230911	144100	530356755	968	968	968	968	0
259	20230911	144000	530356755	968	968	968	968	1
260	20230911	143900	530355787	963	965	965	963	1982
261	20230911	143800	528447073	968	968	968	968	1
262	20230911	143700	528446105	964	968	968	964	19
263	20230911	143600	528427785	963	963	963	963	0
264	20230911	143500	528427785	963	965	965	963	2900
265	20230911	143400	525632845	968	968	968	968	0
266	20230911	143300	525632845	968	969	969	965	1870
267	20230911	143200	523825800	969	969	969	969	30
268	20230911	143100	523796730	969	965	969	965	3001
269	20230911	143000	520900761	964	964	964	964	379
270	20230911	142900	520535405	964	964	964	964	0
271	20230911	142800	520535405	964	964	964	964	100
272	20230911	142700	520439005	964	964	964	964	5
273	20230911	142600	520434185	964	964	964	964	0
274	20230911	142500	520434185	964	964	964	964	0
275	20230911	142400	520434185	964	964	964	964	0
276	20230911	142300	520434185	964	964	964	964	0
277	20230911	142200	520434185	964	964	964	964	0
278	20230911	142100	520434185	964	964	964	964	0
279	20230911	142000	520434185	964	964	964	964	0
280	20230911	141900	520434185	964	964	964	964	1
281	20230911	141800	520433221	964	965	965	961	7216
282	20230911	141700	513478362	966	973	973	966	8881
283	20230911	141600	504891406	974	974	974	974	0
284	20230911	141500	504891406	974	974	974	974	0
285	20230911	141400	504891406	974	974	974	974	0
286	20230911	141300	504891406	974	974	974	974	1
287	20230911	141200	504890432	975	975	975	975	0
288	20230911	141100	504890432	975	975	975	975	0
289	20230911	141000	504890432	975	975	975	975	1
290	20230911	140900	504889457	976	976	976	976	0
291	20230911	140800	504889457	976	975	976	975	12
292	20230911	140700	504877756	970	970	970	970	0
293	20230911	140600	504877756	970	970	970	970	200
294	20230911	140500	504683756	970	974	976	970	102
295	20230911	140400	504584406	971	971	971	971	0
296	20230911	140300	504584406	971	973	975	971	39
297	20230911	140200	504546505	974	974	974	974	500
298	20230911	140100	504059505	977	977	977	977	0
299	20230911	140000	504059505	977	975	977	975	9921
300	20230911	135900	494381253	975	974	975	974	2
301	20230911	135800	494379304	973	973	973	973	79
302	20230911	135700	494302437	973	973	973	973	0
303	20230911	135600	494302437	973	973	973	973	0
304	20230911	135500	494302437	973	973	973	973	0
305	20230911	135400	494302437	973	972	973	972	133
306	20230911	135300	494173156	972	972	972	972	108
307	20230911	135200	494068180	972	972	972	972	4766
308	20230911	135100	489435628	971	971	971	971	108
309	20230911	135000	489330760	972	972	972	972	0
310	20230911	134900	489330760	972	972	972	972	0
311	20230911	134800	489330760	972	972	972	972	100
312	20230911	134700	489233560	972	972	972	972	0
313	20230911	134600	489233560	972	972	972	972	0
314	20230911	134500	489233560	972	972	972	972	1
315	20230911	134400	489232588	972	972	972	972	100
316	20230911	134300	489135388	970	970	970	970	41
317	20230911	134200	489095618	971	971	971	971	399
318	20230911	134100	488708189	972	972	972	972	0
319	20230911	134000	488708189	972	972	972	972	0
320	20230911	133900	488708189	972	972	972	972	11
321	20230911	133800	488697497	972	972	972	972	15
322	20230911	133700	488682917	972	972	972	972	35
323	20230911	133600	488648897	969	969	969	969	1
324	20230911	133500	488647928	969	969	969	969	0
325	20230911	133400	488647928	969	969	969	969	1
326	20230911	133300	488646959	970	970	970	970	5
327	20230911	133200	488642109	972	971	972	971	4
328	20230911	133100	488638224	969	969	969	969	500
329	20230911	133000	488153724	970	970	970	970	0
330	20230911	132900	488153724	970	970	970	970	7
331	20230911	132800	488146934	969	971	971	968	2117
332	20230911	132700	486095675	972	972	972	972	200
333	20230911	132600	485901275	972	971	972	971	69
334	20230911	132500	485834236	971	971	971	971	1076
335	20230911	132400	484789440	969	969	969	969	505
336	20230911	132300	484300095	969	969	969	969	0
337	20230911	132200	484300095	969	969	969	969	14
338	20230911	132100	484286529	969	969	969	969	265
339	20230911	132000	484029744	970	970	970	970	0
340	20230911	131900	484029744	970	970	970	970	0
341	20230911	131800	484029744	970	970	970	970	0
342	20230911	131700	484029744	970	970	970	970	0
343	20230911	131600	484029744	970	970	970	970	50
344	20230911	131500	483981244	971	971	971	971	0
345	20230911	131400	483981244	971	971	971	971	4319
346	20230911	131300	479787495	971	971	971	971	0
347	20230911	131200	479787495	971	970	971	970	3331
348	20230911	131100	476553157	971	971	971	971	2481
349	20230911	131000	474144106	971	971	971	971	1022
350	20230911	130900	473151744	972	972	972	972	0
351	20230911	130800	473151744	972	972	972	972	0
352	20230911	130700	473151744	972	972	972	972	0
353	20230911	130600	473151744	972	972	972	972	0
354	20230911	130500	473151744	972	971	972	971	2
355	20230911	130400	473149801	972	972	972	972	0
356	20230911	130300	473149801	972	972	972	972	0
357	20230911	130200	473149801	972	972	972	972	132
358	20230911	130100	473021497	972	972	972	972	0
359	20230911	130000	473021497	972	972	972	972	5
360	20230911	125900	473016637	972	972	972	972	0
361	20230911	125800	473016637	972	972	972	972	0
362	20230911	125700	473016637	972	972	972	972	0
363	20230911	125600	473016637	972	972	972	972	0
364	20230911	125500	473016637	972	972	972	972	0
365	20230911	125400	473016637	972	972	972	972	0
366	20230911	125300	473016637	972	969	972	969	11
367	20230911	125200	473005975	972	972	972	972	0
368	20230911	125100	473005975	972	972	972	972	90
369	20230911	125000	472918495	972	972	972	972	0
370	20230911	124900	472918495	972	972	972	972	2
371	20230911	124800	472916551	972	972	972	972	1
372	20230911	124700	472915579	973	973	973	973	0
373	20230911	124600	472915579	973	971	973	971	5
374	20230911	124500	472910717	966	966	966	966	0
375	20230911	124400	472910717	966	966	966	966	3000
376	20230911	124300	470012717	971	967	971	966	5485
377	20230911	124200	464707702	967	969	969	967	3856
378	20230911	124100	460975013	971	970	971	969	272
379	20230911	124000	460711343	970	972	972	970	6476
380	20230911	123900	454423081	974	972	974	972	11
381	20230911	123800	454412385	973	974	974	973	201
382	20230911	123700	454216612	974	972	974	972	11
383	20230911	123600	454205906	973	973	973	973	1
384	20230911	123500	454204933	972	972	972	972	0
385	20230911	123400	454204933	972	972	972	972	0
386	20230911	123300	454204933	972	972	972	972	0
387	20230911	123200	454204933	972	972	972	972	1
388	20230911	123100	454203961	974	973	974	973	8
389	20230911	123000	454196176	971	971	971	971	194
390	20230911	122900	454007802	975	975	975	975	1
391	20230911	122800	454006827	971	971	971	971	0
392	20230911	122700	454006827	971	976	976	971	85
393	20230911	122600	453924017	976	976	976	976	0
394	20230911	122500	453924017	976	976	976	976	0
395	20230911	122400	453924017	976	976	976	976	10
396	20230911	122300	453914257	976	975	976	975	2
397	20230911	122200	453912306	975	975	975	975	10
398	20230911	122100	453902556	976	976	976	976	0
399	20230911	122000	453902556	976	976	976	976	309
400	20230911	121900	453600972	977	977	977	977	0
401	20230911	121800	453600972	977	977	977	977	0
402	20230911	121700	453600972	977	977	977	977	0
403	20230911	121600	453600972	977	974	977	974	13
404	20230911	121500	453588295	974	973	974	973	2000
405	20230911	121400	451640338	973	971	973	971	571
406	20230911	121300	451085007	971	971	971	971	149
407	20230911	121200	450940328	970	972	972	970	2120
408	20230911	121100	448883920	970	970	970	970	533
409	20230911	121000	448366910	970	970	970	970	910
410	20230911	120900	447484210	970	970	970	970	0
411	20230911	120800	447484210	970	970	970	970	1
412	20230911	120700	447483240	968	969	969	968	101
413	20230911	120600	447385372	970	970	970	970	0
414	20230911	120500	447385372	970	970	970	970	0
415	20230911	120400	447385372	970	970	970	970	0
416	20230911	120300	447385372	970	971	971	970	113
417	20230911	120200	447275712	972	972	972	972	0
418	20230911	120100	447275712	972	972	972	972	0
419	20230911	120000	447275712	972	972	972	972	0
420	20230911	115900	447275712	972	972	972	972	0
421	20230911	115800	447275712	972	972	972	972	0
422	20230911	115700	447275712	972	972	972	972	102
423	20230911	115600	447176568	972	972	972	972	0
424	20230911	115500	447176568	972	967	972	967	741
425	20230911	115400	446459476	967	966	967	966	3759
426	20230911	115300	442824565	966	966	967	966	1001
427	20230911	115200	441856791	962	967	967	962	5429
428	20230911	115100	436607873	972	972	972	972	0
429	20230911	115000	436607873	972	972	972	972	0
430	20230911	114900	436607873	972	970	972	966	21410
431	20230911	114800	415845687	970	970	970	970	0
432	20230911	114700	415845687	970	970	970	970	1
433	20230911	114600	415844717	965	965	965	965	626
434	20230911	114500	415240627	973	973	973	973	0
435	20230911	114400	415240627	973	973	973	973	0
436	20230911	114300	415240627	973	973	973	973	0
437	20230911	114200	415240627	973	973	973	973	0
438	20230911	114100	415240627	973	971	973	971	100
439	20230911	114000	415143345	971	964	971	964	310
440	20230911	113900	414844498	964	965	965	963	2999
441	20230911	113800	411950525	965	965	965	965	1
442	20230911	113700	411949560	973	973	973	973	0
443	20230911	113600	411949560	973	961	973	961	281
444	20230911	113500	411679507	959	959	959	959	0
445	20230911	113400	411679507	959	960	960	959	3901
446	20230911	113300	407936448	960	962	962	960	1000
447	20230911	113200	406975333	960	960	960	960	3500
448	20230911	113100	403615333	960	960	960	960	1100
449	20230911	113000	402559333	960	964	964	960	6033
450	20230911	112900	396758645	964	964	964	964	1000
451	20230911	112800	395794645	966	966	966	966	11
452	20230911	112700	395784019	971	964	971	964	22
453	20230911	112600	395762671	962	971	971	962	13434
454	20230911	112500	382770980	975	975	975	975	0
455	20230911	112400	382770980	975	975	975	975	0
456	20230911	112300	382770980	975	975	975	975	0
457	20230911	112200	382770980	975	975	975	975	0
458	20230911	112100	382770980	975	975	975	975	0
459	20230911	112000	382770980	975	966	975	966	5172
460	20230911	111900	377759786	966	968	968	966	1325
461	20230911	111800	376479816	966	968	968	966	182
462	20230911	111700	376304002	967	970	970	967	2387
463	20230911	111600	373992926	972	972	972	972	200
464	20230911	111500	373798526	972	972	972	972	0
465	20230911	111400	373798526	972	972	972	972	0
466	20230911	111300	373798526	972	971	973	971	161
467	20230911	111200	373642163	973	973	973	973	5
468	20230911	111100	373637298	973	973	973	973	2
469	20230911	111000	373635352	972	971	972	971	22
470	20230911	110900	373613989	973	973	973	973	0
471	20230911	110800	373613989	973	973	973	971	22
472	20230911	110700	373592605	971	972	972	971	2
473	20230911	110600	373590662	974	970	976	969	128
474	20230911	110500	373466522	969	969	969	969	1000
475	20230911	110400	372497522	970	974	974	970	70832
476	20230911	110300	303765874	977	977	977	977	0
477	20230911	110200	303765874	977	977	977	977	49
478	20230911	110100	303718001	977	976	977	976	147
479	20230911	110000	303574528	976	976	976	976	4
480	20230911	105900	303570624	976	976	976	976	20
481	20230911	105800	303551104	976	976	977	975	259
482	20230911	105700	303298475	976	980	980	976	4378
483	20230911	105600	299017123	981	981	981	981	629
484	20230911	105500	298400074	981	981	981	981	608
485	20230911	105400	297803626	981	982	982	981	277
486	20230911	105300	297531888	982	985	986	982	6372
487	20230911	105200	291261517	985	987	987	985	1163
488	20230911	105100	290114721	990	987	990	987	45
489	20230911	105000	290070303	991	986	991	984	2010
490	20230911	104900	288092136	985	984	985	984	352
491	20230911	104800	287745591	984	984	984	984	178
492	20230911	104700	287570439	989	989	990	984	4615
493	20230911	104600	283020130	990	982	990	982	200
494	20230911	104500	282822954	982	981	982	981	101
495	20230911	104400	282723871	981	981	981	981	0
496	20230911	104300	282723871	981	981	981	981	0
497	20230911	104200	282723871	981	981	981	981	0
498	20230911	104100	282723871	981	979	981	979	101
499	20230911	104000	282624990	979	977	979	975	465
500	20230911	103900	282170182	977	977	977	977	3
501	20230911	103800	282167251	977	975	978	975	85
502	20230911	103700	282084365	977	976	977	976	50
503	20230911	103600	282035559	975	975	975	975	0
504	20230911	103500	282035559	975	975	975	975	44
505	20230911	103400	281992659	977	977	977	977	100
506	20230911	103300	281894959	977	977	977	977	1100
507	20230911	103200	280820259	977	977	977	977	10
508	20230911	103100	280810489	977	977	977	977	2
509	20230911	103000	280808535	977	977	977	977	0
510	20230911	102900	280808535	977	975	977	972	3834
511	20230911	102800	277074543	975	976	976	975	2000
512	20230911	102700	275124530	978	978	978	978	0
513	20230911	102600	275124530	978	978	978	978	5
514	20230911	102500	275119640	978	978	978	978	10
515	20230911	102400	275109860	977	978	978	977	511
516	20230911	102300	274610612	978	978	978	978	73
517	20230911	102200	274539218	978	978	978	978	211
518	20230911	102100	274332860	978	977	978	977	727
519	20230911	102000	273622354	977	977	977	977	544
520	20230911	101900	273090866	974	974	974	974	0
521	20230911	101800	273090866	974	980	980	974	14837
522	20230911	101700	258615524	980	980	980	980	0
523	20230911	101600	258615524	980	984	984	980	2502
524	20230911	101500	256162556	985	985	985	985	254
525	20230911	101400	255912366	987	987	987	987	1
526	20230911	101300	255911379	981	989	989	981	12860
527	20230911	101200	243291711	983	984	984	983	14000
528	20230911	101100	229522711	985	990	990	985	28550
529	20230911	101000	201356211	984	984	984	984	0
530	20230911	100900	201356211	984	984	984	984	0
531	20230911	100800	201356211	984	984	984	984	0
532	20230911	100700	201356211	984	991	991	984	15000
533	20230911	100600	186566119	992	999	999	992	229
534	20230911	100500	186338944	1000	1000	1000	1000	0
535	20230911	100400	186338944	1000	999	1000	999	10022
536	20230911	100300	176319224	1000	1000	1000	1000	0
537	20230911	100200	176319224	1000	999	1000	999	12
538	20230911	100100	176307234	989	989	989	989	0
539	20230911	100000	176307234	989	989	989	989	271
540	20230911	095900	176039215	988	988	988	988	0
541	20230911	095800	176039215	988	988	988	988	21
542	20230911	095700	176018467	987	987	987	987	0
543	20230911	095600	176018467	987	985	987	985	48821
544	20230911	095500	127918976	987	987	987	987	0
545	20230911	095400	127918976	987	987	987	987	0
546	20230911	095300	127918976	987	987	987	987	10
547	20230911	095200	127909106	987	987	987	987	3
548	20230911	095100	127906145	985	989	989	985	833
549	20230911	095000	127085160	989	991	991	987	16383
550	20230911	094900	110878625	991	991	991	991	0
551	20230911	094800	110878625	991	995	995	991	7689
552	20230911	094700	103256642	992	992	992	992	1000
553	20230911	094600	102264642	992	992	992	992	0
554	20230911	094500	102264642	992	992	992	992	0
555	20230911	094400	102264642	992	993	993	992	8
556	20230911	094300	102256704	993	994	994	993	5003
557	20230911	094200	97283724	997	993	997	993	1251
558	20230911	094100	96041477	994	999	999	994	5312
559	20230911	094000	90755848	999	999	999	999	94
560	20230911	093900	90661942	999	999	999	999	4
561	20230911	093800	90657946	999	999	999	999	1
562	20230911	093700	90656947	999	999	999	999	5
563	20230911	093600	90651952	995	995	995	995	0
564	20230911	093500	90651952	995	996	996	995	19234
565	20230911	093400	71511582	1000	1000	1000	1000	1
566	20230911	093300	71510582	1000	999	1001	996	2727
567	20230911	093200	68781098	999	999	999	999	1
568	20230911	093100	68780099	997	997	997	997	1632
569	20230911	093000	67152995	1000	1000	1000	1000	0
570	20230911	092900	67152995	1000	1003	1003	1000	2223
571	20230911	092800	64929387	1002	1002	1002	1002	0
572	20230911	092700	64929387	1002	1002	1002	1002	0
573	20230911	092600	64929387	1002	1003	1003	1002	2398
574	20230911	092500	62526408	1001	1002	1002	1001	5000
575	20230911	092400	57520996	1006	1006	1006	1006	0
576	20230911	092300	57520996	1006	1006	1006	1006	1
577	20230911	092200	57519990	1001	1001	1001	1001	0
578	20230911	092100	57519990	1001	1006	1006	1001	851
579	20230911	092000	56663904	1004	1000	1004	1000	7830
580	20230911	091900	48812008	997	997	997	997	597
581	20230911	091800	48216799	996	996	996	996	0
582	20230911	091700	48216799	996	996	996	996	127
583	20230911	091600	48090307	996	997	997	996	1681
584	20230911	091500	46414523	997	997	997	997	0
585	20230911	091400	46414523	997	997	997	997	0
586	20230911	091300	46414523	997	997	997	997	0
587	20230911	091200	46414523	997	997	997	997	0
588	20230911	091100	46414523	997	997	997	997	0
589	20230911	091000	46414523	997	997	997	997	2410
590	20230911	090900	44011753	998	998	998	998	0
591	20230911	090800	44011753	998	999	999	998	648
592	20230911	090700	43364601	999	999	999	999	0
593	20230911	090600	43364601	999	999	999	999	0
594	20230911	090500	43364601	999	992	999	992	35005
595	20230911	090400	8394641	999	998	999	998	638
596	20230911	090300	7757283	1000	1000	1000	1000	1
597	20230911	090200	7756283	991	992	992	991	202
598	20230911	090100	7556100	991	996	1004	991	1254
599	20230911	090000	6306842	998	1004	1004	998	6305