KissMeData/012170/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185100	777511347	1000	1000	1000	1000	26068
3	20230919	185000	777511347	1000	1000	1000	1000	0
4	20230919	184900	777511347	1000	1000	1000	1000	0
5	20230919	184800	777511347	1000	1000	1000	1000	0
6	20230919	184700	777511347	1000	1000	1000	1000	0
7	20230919	184600	777511347	1000	1000	1000	1000	0
8	20230919	184500	777511347	1000	1000	1000	1000	0
9	20230919	184400	777511347	1000	1000	1000	1000	0
10	20230919	184300	777511347	1000	1000	1000	1000	0
11	20230919	184200	777511347	1000	1000	1000	1000	0
12	20230919	184100	777511347	1000	1000	1000	1000	0
13	20230919	184000	777511347	1000	1000	1000	1000	0
14	20230919	183900	777511347	1000	1000	1000	1000	0
15	20230919	183800	777511347	1000	1000	1000	1000	0
16	20230919	183700	777511347	1000	1000	1000	1000	0
17	20230919	183600	777511347	1000	1000	1000	1000	0
18	20230919	183500	777511347	1000	1000	1000	1000	0
19	20230919	183400	777511347	1000	1000	1000	1000	0
20	20230919	183300	777511347	1000	1000	1000	1000	0
21	20230919	183200	777511347	1000	1000	1000	1000	0
22	20230919	183100	777511347	1000	1000	1000	1000	0
23	20230919	183000	777511347	1000	1000	1000	1000	0
24	20230919	182900	777511347	1000	1000	1000	1000	0
25	20230919	182800	777511347	1000	1000	1000	1000	0
26	20230919	182700	777511347	1000	1000	1000	1000	0
27	20230919	182600	777511347	1000	1000	1000	1000	0
28	20230919	182500	777511347	1000	1000	1000	1000	0
29	20230919	182400	777511347	1000	1000	1000	1000	0
30	20230919	182300	777511347	1000	1000	1000	1000	0
31	20230919	182200	777511347	1000	1000	1000	1000	0
32	20230919	182100	777511347	1000	1000	1000	1000	26068
33	20230919	182000	777511347	1000	1000	1000	1000	0
34	20230919	181900	777511347	1000	1000	1000	1000	0
35	20230919	181800	777511347	1000	1000	1000	1000	0
36	20230919	181700	777511347	1000	1000	1000	1000	0
37	20230919	181600	777511347	1000	1000	1000	1000	0
38	20230919	181500	777511347	1000	1000	1000	1000	0
39	20230919	181400	777511347	1000	1000	1000	1000	0
40	20230919	181300	777511347	1000	1000	1000	1000	0
41	20230919	181200	777511347	1000	1000	1000	1000	0
42	20230919	181100	777511347	1000	1000	1000	1000	0
43	20230919	181000	777511347	1000	1000	1000	1000	0
44	20230919	180900	777511347	1000	1000	1000	1000	0
45	20230919	180800	777511347	1000	1000	1000	1000	0
46	20230919	180700	777511347	1000	1000	1000	1000	0
47	20230919	180600	777511347	1000	1000	1000	1000	0
48	20230919	180500	777511347	1000	1000	1000	1000	0
49	20230919	180400	777511347	1000	1000	1000	1000	0
50	20230919	180300	777511347	1000	1000	1000	1000	0
51	20230919	180200	777511347	1000	1000	1000	1000	0
52	20230919	180100	777511347	1000	1000	1000	1000	0
53	20230919	180000	777511347	1000	1000	1000	1000	0
54	20230919	175900	777511347	1000	1000	1000	1000	0
55	20230919	175800	777511347	1000	1000	1000	1000	0
56	20230919	175700	777511347	1000	1000	1000	1000	0
57	20230919	175600	777511347	1000	1000	1000	1000	0
58	20230919	175500	777511347	1000	1000	1000	1000	0
59	20230919	175400	777511347	1000	1000	1000	1000	0
60	20230919	175300	777511347	1000	1000	1000	1000	0
61	20230919	175200	777511347	1000	1000	1000	1000	0
62	20230919	175100	777511347	1000	1000	1000	1000	26068
63	20230919	175000	777511347	1000	1000	1000	1000	0
64	20230919	174900	777511347	1000	1000	1000	1000	0
65	20230919	174800	777511347	1000	1000	1000	1000	0
66	20230919	174700	777511347	1000	1000	1000	1000	0
67	20230919	174600	777511347	1000	1000	1000	1000	0
68	20230919	174500	777511347	1000	1000	1000	1000	0
69	20230919	174400	777511347	1000	1000	1000	1000	0
70	20230919	174300	777511347	1000	1000	1000	1000	0
71	20230919	174200	777511347	1000	1000	1000	1000	0
72	20230919	174100	777511347	1000	1000	1000	1000	0
73	20230919	174000	777511347	1000	1000	1000	1000	0
74	20230919	173900	777511347	1000	1000	1000	1000	0
75	20230919	173800	777511347	1000	1000	1000	1000	0
76	20230919	173700	777511347	1000	1000	1000	1000	0
77	20230919	173600	777511347	1000	1000	1000	1000	0
78	20230919	173500	777511347	1000	1000	1000	1000	0
79	20230919	173400	777511347	1000	1000	1000	1000	0
80	20230919	173300	777511347	1000	1000	1000	1000	0
81	20230919	173200	777511347	1000	1000	1000	1000	0
82	20230919	173100	777511347	1000	1000	1000	1000	0
83	20230919	173000	777511347	1000	1000	1000	1000	0
84	20230919	172900	777511347	1000	1000	1000	1000	0
85	20230919	172800	777511347	1000	1000	1000	1000	0
86	20230919	172700	777511347	1000	1000	1000	1000	0
87	20230919	172600	777511347	1000	1000	1000	1000	0
88	20230919	172500	777511347	1000	1000	1000	1000	0
89	20230919	172400	777511347	1000	1000	1000	1000	0
90	20230919	172300	777511347	1000	1000	1000	1000	0
91	20230919	172200	777511347	1000	1000	1000	1000	0
92	20230919	172100	777511347	1000	1000	1000	1000	26068
93	20230919	172000	777511347	1000	1000	1000	1000	0
94	20230919	171900	777511347	1000	1000	1000	1000	0
95	20230919	171800	777511347	1000	1000	1000	1000	0
96	20230919	171700	777511347	1000	1000	1000	1000	0
97	20230919	171600	777511347	1000	1000	1000	1000	0
98	20230919	171500	777511347	1000	1000	1000	1000	0
99	20230919	171400	777511347	1000	1000	1000	1000	0
100	20230919	171300	777511347	1000	1000	1000	1000	0
101	20230919	171200	777511347	1000	1000	1000	1000	0
102	20230919	171100	777511347	1000	1000	1000	1000	0
103	20230919	171000	777511347	1000	1000	1000	1000	0
104	20230919	170900	777511347	1000	1000	1000	1000	0
105	20230919	170800	777511347	1000	1000	1000	1000	0
106	20230919	170700	777511347	1000	1000	1000	1000	0
107	20230919	170600	777511347	1000	1000	1000	1000	0
108	20230919	170500	777511347	1000	1000	1000	1000	0
109	20230919	170400	777511347	1000	1000	1000	1000	0
110	20230919	170300	777511347	1000	1000	1000	1000	0
111	20230919	170200	777511347	1000	1000	1000	1000	0
112	20230919	170100	777511347	1000	1000	1000	1000	0
113	20230919	170000	777511347	1000	1000	1000	1000	0
114	20230919	165900	777511347	1000	1000	1000	1000	0
115	20230919	165800	777511347	1000	1000	1000	1000	0
116	20230919	165700	777511347	1000	1000	1000	1000	0
117	20230919	165600	777511347	1000	1000	1000	1000	0
118	20230919	165500	777511347	1000	1000	1000	1000	0
119	20230919	165400	777511347	1000	1000	1000	1000	0
120	20230919	165300	777511347	1000	1000	1000	1000	0
121	20230919	165200	777511347	1000	1000	1000	1000	0
122	20230919	165100	777511347	1000	1000	1000	1000	26068
123	20230919	165000	777511347	1000	1000	1000	1000	0
124	20230919	164900	777511347	1000	1000	1000	1000	0
125	20230919	164800	777511347	1000	1000	1000	1000	0
126	20230919	164700	777511347	1000	1000	1000	1000	0
127	20230919	164600	777511347	1000	1000	1000	1000	0
128	20230919	164500	777511347	1000	1000	1000	1000	0
129	20230919	164400	777511347	1000	1000	1000	1000	0
130	20230919	164300	777511347	1000	1000	1000	1000	0
131	20230919	164200	777511347	1000	1000	1000	1000	0
132	20230919	164100	777511347	1000	1000	1000	1000	0
133	20230919	164000	777511347	1000	1000	1000	1000	0
134	20230919	163900	777511347	1000	1000	1000	1000	0
135	20230919	163800	777511347	1000	1000	1000	1000	0
136	20230919	163700	777511347	1000	1000	1000	1000	0
137	20230919	163600	777511347	1000	1000	1000	1000	0
138	20230919	163500	777511347	1000	1000	1000	1000	0
139	20230919	163400	777511347	1000	1000	1000	1000	0
140	20230919	163300	777511347	1000	1000	1000	1000	0
141	20230919	163200	777511347	1000	1000	1000	1000	0
142	20230919	163100	777511347	1000	1000	1000	1000	0
143	20230919	163000	777511347	1000	1000	1000	1000	0
144	20230919	162900	777511347	1000	1000	1000	1000	0
145	20230919	162800	777511347	1000	1000	1000	1000	0
146	20230919	162700	777511347	1000	1000	1000	1000	0
147	20230919	162600	777511347	1000	1000	1000	1000	0
148	20230919	162500	777511347	1000	1000	1000	1000	0
149	20230919	162400	777511347	1000	1000	1000	1000	0
150	20230919	162300	777511347	1000	1000	1000	1000	0
151	20230919	162200	777511347	1000	1000	1000	1000	0
152	20230919	162100	777511347	1000	1000	1000	1000	26068
153	20230919	162000	777511347	1000	1000	1000	1000	0
154	20230919	161900	777511347	1000	1000	1000	1000	0
155	20230919	161800	777511347	1000	1000	1000	1000	0
156	20230919	161700	777511347	1000	1000	1000	1000	0
157	20230919	161600	777511347	1000	1000	1000	1000	0
158	20230919	161500	777511347	1000	1000	1000	1000	0
159	20230919	161400	777511347	1000	1000	1000	1000	0
160	20230919	161300	777511347	1000	1000	1000	1000	0
161	20230919	161200	777511347	1000	1000	1000	1000	0
162	20230919	161100	777511347	1000	1000	1000	1000	0
163	20230919	161000	777511347	1000	1000	1000	1000	0
164	20230919	160900	777511347	1000	1000	1000	1000	0
165	20230919	160800	777511347	1000	1000	1000	1000	0
166	20230919	160700	777511347	1000	1000	1000	1000	0
167	20230919	160600	777511347	1000	1000	1000	1000	0
168	20230919	160500	777511347	1000	1000	1000	1000	0
169	20230919	160400	777511347	1000	1000	1000	1000	0
170	20230919	160300	777511347	1000	1000	1000	1000	0
171	20230919	160200	777511347	1000	1000	1000	1000	0
172	20230919	160100	777511347	1000	1000	1000	1000	0
173	20230919	160000	777511347	1000	1000	1000	1000	0
174	20230919	155900	777511347	1000	1000	1000	1000	0
175	20230919	155800	777511347	1000	1000	1000	1000	0
176	20230919	155700	777511347	1000	1000	1000	1000	0
177	20230919	155600	777511347	1000	1000	1000	1000	0
178	20230919	155500	777511347	1000	1000	1000	1000	0
179	20230919	155400	777511347	1000	1000	1000	1000	0
180	20230919	155300	777511347	1000	1000	1000	1000	0
181	20230919	155200	777511347	1000	1000	1000	1000	0
182	20230919	155100	777511347	1000	1000	1000	1000	26068
183	20230919	155000	777511347	1000	1000	1000	1000	0
184	20230919	154900	777511347	1000	1000	1000	1000	0
185	20230919	154800	777511347	1000	1000	1000	1000	0
186	20230919	154700	777511347	1000	1000	1000	1000	0
187	20230919	154600	777511347	1000	1000	1000	1000	0
188	20230919	154500	777511347	1000	1000	1000	1000	0
189	20230919	154400	777511347	1000	1000	1000	1000	0
190	20230919	154300	777511347	1000	1000	1000	1000	0
191	20230919	154200	777511347	1000	1000	1000	1000	0
192	20230919	154100	777511347	1000	1000	1000	1000	0
193	20230919	154000	777511347	1000	1000	1000	1000	0
194	20230919	153900	777511347	1000	1000	1000	1000	0
195	20230919	153800	777511347	1000	1000	1000	1000	0
196	20230919	153700	777511347	1000	1000	1000	1000	0
197	20230919	153600	777511347	1000	1000	1000	1000	0
198	20230919	153500	777511347	1000	1000	1000	1000	0
199	20230919	153400	777511347	1000	1000	1000	1000	0
200	20230919	153300	777511347	1000	1000	1000	1000	0
201	20230919	153200	777511347	1000	1000	1000	1000	0
202	20230919	153100	777511347	1000	1000	1000	1000	0
203	20230919	153000	777511347	1000	1000	1000	1000	26068
204	20230919	152900	751443347	1011	1011	1011	1011	0
205	20230919	152800	751443347	1011	1011	1011	1011	0
206	20230919	152700	751443347	1011	1011	1011	1011	0
207	20230919	152600	751443347	1011	1011	1011	1011	0
208	20230919	152500	751443347	1011	1011	1011	1011	0
209	20230919	152400	751443347	1011	1011	1011	1011	0
210	20230919	152300	751443347	1011	1011	1011	1011	0
211	20230919	152200	751443347	1011	1011	1011	1011	0
212	20230919	152100	751443347	1011	1011	1011	1011	0
213	20230919	152000	751443347	1011	1011	1011	1011	0
214	20230919	151900	751443347	1011	1016	1016	1011	2584
215	20230919	151800	748830254	1014	1017	1017	1008	6729
216	20230919	151700	742017203	1017	1013	1017	1007	6519
217	20230919	151600	735430077	1019	1012	1019	1012	21242
218	20230919	151500	713833565	1012	1013	1013	1012	1825
219	20230919	151400	711986465	1013	1013	1013	1012	1630
220	20230919	151300	710335375	1012	1007	1012	1007	15989
221	20230919	151200	694194908	1007	1007	1007	1007	100
222	20230919	151100	694094208	1009	1009	1010	1009	5714
223	20230919	151000	688328582	1009	1010	1010	1009	1425
224	20230919	150900	686889732	1010	1011	1011	1010	4340
225	20230919	150800	682505292	1011	1012	1012	1011	1254
226	20230919	150700	681237244	1012	1012	1012	1012	2088
227	20230919	150600	679124188	1012	1013	1013	1012	4996
228	20230919	150500	674067846	1012	1012	1012	1012	726
229	20230919	150400	673333134	1012	1013	1013	1012	1960
230	20230919	150300	671349229	1012	1014	1014	1012	7429
231	20230919	150200	663831034	1015	1016	1016	1015	27
232	20230919	150100	663803615	1016	1012	1016	1010	2845
233	20230919	150000	660929379	1010	1015	1015	1009	13233
234	20230919	145900	647568876	1015	1017	1017	1015	6748
235	20230919	145800	640712633	1017	1017	1017	1017	351
236	20230919	145700	640355666	1020	1020	1020	1020	1
237	20230919	145600	640354646	1013	1017	1020	1013	6061
238	20230919	145500	634182734	1015	1014	1015	1014	3805
239	20230919	145400	630321263	1013	1014	1014	1013	33
240	20230919	145300	630287830	1014	1014	1014	1014	1
241	20230919	145200	630286816	1013	1013	1013	1013	0
242	20230919	145100	630286816	1013	1010	1013	1010	8130
243	20230919	145000	622075509	1010	1010	1010	1010	409
244	20230919	144900	621662419	1009	1012	1012	1009	4604
245	20230919	144800	617011804	1013	1019	1019	1013	4693
246	20230919	144700	612246559	1019	1020	1020	1019	594
247	20230919	144600	611641179	1020	1020	1021	1020	2148
248	20230919	144500	609448706	1021	1020	1021	1020	1500
249	20230919	144400	607917787	1021	1021	1021	1021	50
250	20230919	144300	607866737	1022	1021	1022	1016	1586
251	20230919	144200	606247468	1016	1020	1021	1016	5144
252	20230919	144100	601010835	1020	1018	1020	1018	34
253	20230919	144000	600976176	1017	1018	1018	1017	583
254	20230919	143900	600382735	1020	1020	1020	1018	4946
255	20230919	143800	595341815	1020	1023	1023	1020	2681
256	20230919	143700	592602406	1023	1022	1024	1022	1482
257	20230919	143600	591085922	1022	1018	1022	1018	3146
258	20230919	143500	587878299	1018	1017	1018	1017	2723
259	20230919	143400	585106715	1017	1017	1017	1017	1
260	20230919	143300	585105698	1017	1018	1018	1017	1861
261	20230919	143200	583213049	1018	1018	1018	1018	6
262	20230919	143100	583206941	1018	1018	1018	1018	6
263	20230919	143000	583200833	1019	1018	1019	1018	156
264	20230919	142900	583042021	1018	1018	1019	1018	225
265	20230919	142800	582812967	1020	1020	1020	1020	2
266	20230919	142700	582810927	1020	1020	1020	1018	105
267	20230919	142600	582704027	1020	1020	1020	1020	0
268	20230919	142500	582704027	1020	1018	1020	1018	120
269	20230919	142400	582581731	1018	1017	1018	1017	445
270	20230919	142300	582129069	1018	1018	1018	1018	1552
271	20230919	142200	580549133	1019	1019	1019	1019	965
272	20230919	142100	579565798	1020	1020	1020	1019	250
273	20230919	142000	579310931	1018	1021	1022	1018	1910
274	20230919	141900	577365025	1021	1021	1021	1021	0
275	20230919	141800	577365025	1021	1021	1021	1021	1116
276	20230919	141700	576225589	1022	1020	1022	1020	119
277	20230919	141600	576104090	1020	1022	1022	1020	2557
278	20230919	141500	573490993	1023	1025	1026	1023	664
279	20230919	141400	572811399	1025	1018	1025	1018	4378
280	20230919	141300	568338635	1021	1022	1022	1021	2594
281	20230919	141200	565689951	1022	1022	1022	1022	1283
282	20230919	141100	564378725	1022	1027	1027	1022	1481
283	20230919	141000	562860023	1028	1026	1028	1026	801
284	20230919	140900	562037995	1028	1024	1028	1024	6060
285	20230919	140800	555823748	1018	1018	1024	1018	561
286	20230919	140700	555252025	1018	1016	1018	1015	37
287	20230919	140600	555214446	1015	1021	1021	1015	6292
288	20230919	140500	548807508	1021	1023	1025	1021	9627
289	20230919	140400	538975773	1025	1023	1025	1023	257
290	20230919	140300	538712730	1025	1023	1026	1023	586
291	20230919	140200	538113135	1026	1026	1026	1021	3708
292	20230919	140100	534314127	1028	1028	1029	1020	4249
293	20230919	140000	529957465	1029	1029	1029	1027	3454
294	20230919	135900	526403329	1027	1027	1029	1020	6621
295	20230919	135800	519606310	1021	1023	1028	1021	11359
296	20230919	135700	507961211	1023	1018	1023	1018	869
297	20230919	135600	507072430	1023	1016	1023	1013	686
298	20230919	135500	506374389	1016	1027	1027	1016	2285
299	20230919	135400	504045826	1027	1020	1030	1017	39603
300	20230919	135300	463334902	1013	1020	1022	1013	1948
301	20230919	135200	461353306	1020	1021	1023	1020	7305
302	20230919	135100	453887680	1022	1020	1028	1018	7215
303	20230919	135000	446490942	1020	1009	1020	1009	21298
304	20230919	134900	424887717	1010	1009	1011	1009	7015
305	20230919	134800	417804596	1009	1000	1009	1000	6248
306	20230919	134700	411531075	1000	997	1000	997	7
307	20230919	134600	411524093	997	1000	1000	995	10496
308	20230919	134500	401071149	1000	1002	1002	996	953
309	20230919	134400	400119735	1003	1004	1004	1002	92
310	20230919	134300	400027514	1002	1004	1004	1002	1359
311	20230919	134200	398663376	1004	1005	1005	1004	4548
312	20230919	134100	394094635	1012	1012	1012	1009	4125
313	20230919	134000	389930092	1012	999	1020	999	21697
314	20230919	133900	368021408	1008	994	1008	994	67279
315	20230919	133800	300824526	994	994	994	994	0
316	20230919	133700	300824526	994	992	994	992	379
317	20230919	133600	300448302	992	992	994	992	1111
318	20230919	133500	299344191	994	994	994	994	0
319	20230919	133400	299344191	994	992	995	992	5105
320	20230919	133300	294272617	992	988	992	988	8306
321	20230919	133200	286047743	985	986	986	985	60
322	20230919	133100	285988614	985	985	985	985	0
323	20230919	133000	285988614	985	986	986	985	770
324	20230919	132900	285230159	987	988	988	987	160
325	20230919	132800	285072139	988	988	988	988	0
326	20230919	132700	285072139	988	988	988	988	1653
327	20230919	132600	283438975	988	988	988	988	0
328	20230919	132500	283438975	988	988	988	988	0
329	20230919	132400	283438975	988	983	988	983	2318
330	20230919	132300	281151296	983	983	983	983	1069
331	20230919	132200	280100469	982	982	982	982	0
332	20230919	132100	280100469	982	982	982	982	1
333	20230919	132000	280099487	982	982	982	982	0
334	20230919	131900	280099487	982	982	982	982	1000
335	20230919	131800	279117487	983	980	983	980	938
336	20230919	131700	278198242	980	980	980	980	1200
337	20230919	131600	277022242	980	982	982	980	41
338	20230919	131500	276982039	983	983	983	983	0
339	20230919	131400	276982039	983	984	984	983	501
340	20230919	131300	276489056	984	986	986	984	565
341	20230919	131200	275933094	984	984	984	984	100
342	20230919	131100	275834694	984	984	984	984	0
343	20230919	131000	275834694	984	984	984	984	0
344	20230919	130900	275834694	984	985	985	984	1433
345	20230919	130800	274423239	985	985	985	985	20
346	20230919	130700	274403539	985	986	986	985	277
347	20230919	130600	274130687	988	990	990	988	10846
348	20230919	130500	263414552	991	991	991	991	10
349	20230919	130400	263404642	991	990	991	988	3077
350	20230919	130300	260358345	988	989	989	988	828
351	20230919	130200	259540278	989	988	989	988	125
352	20230919	130100	259416773	988	987	988	987	13
353	20230919	130000	259403936	988	988	988	988	1
354	20230919	125900	259402948	986	986	986	986	5
355	20230919	125800	259398018	992	992	992	992	0
356	20230919	125700	259398018	992	992	992	992	1929
357	20230919	125600	257484450	992	992	992	992	5560
358	20230919	125500	251968930	992	993	993	992	3529
359	20230919	125400	248467652	995	991	995	991	9354
360	20230919	125300	239188170	991	991	991	991	4110
361	20230919	125200	235115160	991	993	993	991	3774
362	20230919	125100	231371173	993	993	993	993	0
363	20230919	125000	231371173	993	998	998	992	3478
364	20230919	124900	227918229	998	998	998	998	6
365	20230919	124800	227912241	998	992	998	992	21
366	20230919	124700	227891403	992	996	998	992	4106
367	20230919	124600	223797773	995	992	995	992	4129
368	20230919	124500	219694996	991	990	991	990	1100
369	20230919	124400	218605496	989	990	992	989	5101
370	20230919	124300	213560209	991	990	991	990	371
371	20230919	124200	213192818	990	990	990	990	7030
372	20230919	124100	206233118	990	990	990	990	3681
373	20230919	124000	202588928	991	991	991	991	41
374	20230919	123900	202548297	991	984	991	984	13
375	20230919	123800	202535488	984	984	984	984	0
376	20230919	123700	202535488	984	984	984	984	0
377	20230919	123600	202535488	984	986	986	984	234
378	20230919	123500	202304906	981	981	981	981	0
379	20230919	123400	202304906	981	981	981	981	0
380	20230919	123300	202304906	981	988	988	981	3029
381	20230919	123200	199325559	985	985	985	985	28
382	20230919	123100	199297979	987	990	990	987	1566
383	20230919	123000	197750175	993	993	993	993	0
384	20230919	122900	197750175	993	993	993	993	1595
385	20230919	122800	196166340	987	989	993	987	14792
386	20230919	122700	181501616	990	990	990	990	0
387	20230919	122600	181501616	990	990	990	990	1998
388	20230919	122500	179523596	990	987	990	987	9154
389	20230919	122400	170465028	986	985	986	985	2612
390	20230919	122300	167889602	981	985	986	981	909
391	20230919	122200	166994799	986	986	986	986	0
392	20230919	122100	166994799	986	981	986	981	1858
393	20230919	122000	165165918	980	971	980	971	17442
394	20230919	121900	148160188	971	967	971	967	6965
395	20230919	121800	141410469	967	967	967	967	5
396	20230919	121700	141405634	965	965	965	965	100
397	20230919	121600	141309134	965	965	965	965	500
398	20230919	121500	140826634	965	965	965	965	1000
399	20230919	121400	139861634	965	965	965	965	0
400	20230919	121300	139861634	965	965	965	965	0
401	20230919	121200	139861634	965	965	965	965	45
402	20230919	121100	139818209	965	965	965	965	0
403	20230919	121000	139818209	965	965	965	965	0
404	20230919	120900	139818209	965	965	965	965	0
405	20230919	120800	139818209	965	965	965	965	92
406	20230919	120700	139729429	965	965	965	965	5000
407	20230919	120600	134904429	966	966	966	966	0
408	20230919	120500	134904429	966	966	966	966	0
409	20230919	120400	134904429	966	964	966	964	538
410	20230919	120300	134385349	963	963	963	963	0
411	20230919	120200	134385349	963	963	963	963	391
412	20230919	120100	134008816	963	963	963	963	0
413	20230919	120000	134008816	963	963	963	963	1
414	20230919	115900	134007853	963	963	963	963	0
415	20230919	115800	134007853	963	963	963	963	0
416	20230919	115700	134007853	963	963	963	963	0
417	20230919	115600	134007853	963	963	963	963	0
418	20230919	115500	134007853	963	963	963	963	0
419	20230919	115400	134007853	963	963	963	963	0
420	20230919	115300	134007853	963	963	963	963	4
421	20230919	115200	134004001	955	958	958	955	2737
422	20230919	115100	131389499	957	957	957	957	0
423	20230919	115000	131389499	957	957	957	957	0
424	20230919	114900	131389499	957	957	957	957	0
425	20230919	114800	131389499	957	960	960	957	13000
426	20230919	114700	118943352	958	958	958	958	100
427	20230919	114600	118847552	958	958	958	958	0
428	20230919	114500	118847552	958	961	961	958	2353
429	20230919	114400	116591075	960	960	960	960	1883
430	20230919	114300	114783395	960	960	960	960	0
431	20230919	114200	114783395	960	960	961	959	2295
432	20230919	114100	112581242	958	961	961	958	1200
433	20230919	114000	111430408	966	963	966	958	3535
434	20230919	113900	108024249	965	963	965	963	6901
435	20230919	113800	101367020	962	962	962	962	10
436	20230919	113700	101357400	961	959	961	959	6665
437	20230919	113600	94958155	957	957	957	957	0
438	20230919	113500	94958155	957	955	957	955	8578
439	20230919	113400	86761538	954	954	954	954	5356
440	20230919	113300	81651914	953	953	953	953	0
441	20230919	113200	81651914	953	953	953	953	0
442	20230919	113100	81651914	953	953	953	953	100
443	20230919	113000	81556614	954	954	954	954	0
444	20230919	112900	81556614	954	954	954	954	5000
445	20230919	112800	76786614	951	951	951	951	0
446	20230919	112700	76786614	951	951	951	951	1578
447	20230919	112600	75285936	951	951	951	951	0
448	20230919	112500	75285936	951	951	951	951	0
449	20230919	112400	75285936	951	951	951	951	0
450	20230919	112300	75285936	951	951	951	951	0
451	20230919	112200	75285936	951	951	951	951	0
452	20230919	112100	75285936	951	952	952	951	5
453	20230919	112000	75281180	955	955	955	955	0
454	20230919	111900	75281180	955	955	955	955	0
455	20230919	111800	75281180	955	955	955	955	0
456	20230919	111700	75281180	955	955	955	955	114
457	20230919	111600	75172310	951	951	951	951	0
458	20230919	111500	75172310	951	951	951	951	388
459	20230919	111400	74803322	951	951	951	951	0
460	20230919	111300	74803322	951	951	951	951	0
461	20230919	111200	74803322	951	951	951	951	500
462	20230919	111100	74327822	951	951	951	951	13
463	20230919	111000	74315459	952	952	952	952	0
464	20230919	110900	74315459	952	952	952	952	0
465	20230919	110800	74315459	952	952	952	952	5000
466	20230919	110700	69555459	951	951	951	951	0
467	20230919	110600	69555459	951	953	953	951	4000
468	20230919	110500	65746741	956	956	956	956	0
469	20230919	110400	65746741	956	956	956	956	0
470	20230919	110300	65746741	956	956	956	956	0
471	20230919	110200	65746741	956	956	956	956	1
472	20230919	110100	65745785	956	956	956	956	79
473	20230919	110000	65670261	956	955	956	955	226
474	20230919	105900	65454396	956	956	956	956	0
475	20230919	105800	65454396	956	956	956	956	20
476	20230919	105700	65435276	952	956	956	950	3901
477	20230919	105600	61724316	957	959	959	957	99
478	20230919	105500	61629570	964	964	964	964	0
479	20230919	105400	61629570	964	964	964	964	0
480	20230919	105300	61629570	964	964	964	964	0
481	20230919	105200	61629570	964	964	964	964	0
482	20230919	105100	61629570	964	964	964	964	0
483	20230919	105000	61629570	964	964	964	964	0
484	20230919	104900	61629570	964	964	964	964	0
485	20230919	104800	61629570	964	964	964	964	0
486	20230919	104700	61629570	964	964	964	964	0
487	20230919	104600	61629570	964	964	964	964	0
488	20230919	104500	61629570	964	964	964	964	0
489	20230919	104400	61629570	964	964	964	964	0
490	20230919	104300	61629570	964	964	964	964	0
491	20230919	104200	61629570	964	964	964	964	10
492	20230919	104100	61619930	964	964	964	964	0
493	20230919	104000	61619930	964	964	964	964	0
494	20230919	103900	61619930	964	964	964	964	3
495	20230919	103800	61617038	965	955	965	955	5000
496	20230919	103700	56804226	946	946	946	946	0
497	20230919	103600	56804226	946	946	946	946	0
498	20230919	103500	56804226	946	946	946	946	0
499	20230919	103400	56804226	946	946	946	946	0
500	20230919	103300	56804226	946	946	946	946	0
501	20230919	103200	56804226	946	946	946	946	0
502	20230919	103100	56804226	946	946	946	946	41
503	20230919	103000	56765440	945	945	945	945	0
504	20230919	102900	56765440	945	950	950	945	21706
505	20230919	102800	36145215	951	959	959	950	7020
506	20230919	102700	29467058	952	960	960	952	2261
507	20230919	102600	27311826	960	960	960	960	0
508	20230919	102500	27311826	960	960	960	960	1
509	20230919	102400	27310866	960	960	960	960	0
510	20230919	102300	27310866	960	960	960	960	51
511	20230919	102200	27261906	960	960	960	960	0
512	20230919	102100	27261906	960	960	960	960	0
513	20230919	102000	27261906	960	960	960	960	0
514	20230919	101900	27261906	960	960	960	960	0
515	20230919	101800	27261906	960	960	960	960	0
516	20230919	101700	27261906	960	960	960	960	0
517	20230919	101600	27261906	960	960	960	960	0
518	20230919	101500	27261906	960	960	960	960	0
519	20230919	101400	27261906	960	960	960	960	5
520	20230919	101300	27257106	960	960	960	960	0
521	20230919	101200	27257106	960	960	960	960	0
522	20230919	101100	27257106	960	960	960	960	0
523	20230919	101000	27257106	960	960	960	960	0
524	20230919	100900	27257106	960	960	960	960	37
525	20230919	100800	27221586	954	954	954	954	753
526	20230919	100700	26503224	955	958	958	955	454
527	20230919	100600	26068859	958	960	960	958	32
528	20230919	100500	26038201	963	963	963	963	0
529	20230919	100400	26038201	963	963	963	963	0
530	20230919	100300	26038201	963	963	963	963	0
531	20230919	100200	26038201	963	963	963	963	0
532	20230919	100100	26038201	963	963	963	963	0
533	20230919	100000	26038201	963	963	963	963	0
534	20230919	095900	26038201	963	963	963	963	0
535	20230919	095800	26038201	963	963	963	963	0
536	20230919	095700	26038201	963	963	963	963	10
537	20230919	095600	26028571	965	965	965	965	0
538	20230919	095500	26028571	965	965	965	965	0
539	20230919	095400	26028571	965	965	965	965	0
540	20230919	095300	26028571	965	965	965	965	0
541	20230919	095200	26028571	965	965	965	965	0
542	20230919	095100	26028571	965	965	965	965	19
543	20230919	095000	26010236	965	964	965	964	102
544	20230919	094900	25911901	965	965	965	965	0
545	20230919	094800	25911901	965	965	965	965	0
546	20230919	094700	25911901	965	965	965	965	430
547	20230919	094600	25496951	966	966	966	966	0
548	20230919	094500	25496951	966	966	966	966	0
549	20230919	094400	25496951	966	966	966	966	0
550	20230919	094300	25496951	966	966	966	966	0
551	20230919	094200	25496951	966	962	966	962	2000
552	20230919	094100	23569352	966	966	966	966	0
553	20230919	094000	23569352	966	966	966	966	0
554	20230919	093900	23569352	966	966	966	966	0
555	20230919	093800	23569352	966	966	966	966	0
556	20230919	093700	23569352	966	966	966	966	10
557	20230919	093600	23559692	967	967	967	967	10
558	20230919	093500	23550022	965	965	965	965	429
559	20230919	093400	23136037	965	965	965	965	1
560	20230919	093300	23135072	964	962	964	962	455
561	20230919	093200	22697360	962	962	962	962	0
562	20230919	093100	22697360	962	956	962	956	4500
563	20230919	093000	18384148	957	957	957	957	110
564	20230919	092900	18278878	946	947	947	946	938
565	20230919	092800	17391529	957	957	957	957	0
566	20230919	092700	17391529	957	957	957	957	0
567	20230919	092600	17391529	957	957	957	957	1080
568	20230919	092500	16357969	957	957	957	957	0
569	20230919	092400	16357969	957	957	957	957	0
570	20230919	092300	16357969	957	957	957	957	0
571	20230919	092200	16357969	957	957	957	957	0
572	20230919	092100	16357969	957	957	957	957	0
573	20230919	092000	16357969	957	957	957	957	43
574	20230919	091900	16316818	946	949	949	946	964
575	20230919	091800	15404543	960	959	960	959	110
576	20230919	091700	15299043	959	959	959	959	0
577	20230919	091600	15299043	959	959	959	959	198
578	20230919	091500	15109161	959	958	960	958	3699
579	20230919	091400	11560947	942	942	942	942	0
580	20230919	091300	11560947	942	942	942	942	0
581	20230919	091200	11560947	942	942	942	942	0
582	20230919	091100	11560947	942	942	942	942	0
583	20230919	091000	11560947	942	942	942	942	0
584	20230919	090900	11560947	942	942	942	942	0
585	20230919	090800	11560947	942	959	959	942	110
586	20230919	090700	11457098	959	959	959	959	10
587	20230919	090600	11447508	959	959	959	959	0
588	20230919	090500	11447508	959	959	959	959	10
589	20230919	090400	11437918	940	940	940	940	0
590	20230919	090300	11437918	940	940	940	940	0
591	20230919	090200	11437918	940	940	940	940	0
592	20230919	090100	11437918	940	940	940	940	1000
593	20230919	090000	10497918	940	940	940	938	11168