KissMeData/008040/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	184700	731092831	992	992	992	992	13206
3	20230918	184600	731092831	992	992	992	992	0
4	20230918	184500	731092831	992	992	992	992	0
5	20230918	184400	731092831	992	992	992	992	0
6	20230918	184300	731092831	992	992	992	992	0
7	20230918	184200	731092831	992	992	992	992	0
8	20230918	184100	731092831	992	992	992	992	0
9	20230918	184000	731092831	992	992	992	992	0
10	20230918	183900	731092831	992	992	992	992	0
11	20230918	183800	731092831	992	992	992	992	0
12	20230918	183700	731092831	992	992	992	992	0
13	20230918	183600	731092831	992	992	992	992	0
14	20230918	183500	731092831	992	992	992	992	0
15	20230918	183400	731092831	992	992	992	992	0
16	20230918	183300	731092831	992	992	992	992	0
17	20230918	183200	731092831	992	992	992	992	0
18	20230918	183100	731092831	992	992	992	992	0
19	20230918	183000	731092831	992	992	992	992	0
20	20230918	182900	731092831	992	992	992	992	0
21	20230918	182800	731092831	992	992	992	992	0
22	20230918	182700	731092831	992	992	992	992	0
23	20230918	182600	731092831	992	992	992	992	0
24	20230918	182500	731092831	992	992	992	992	0
25	20230918	182400	731092831	992	992	992	992	0
26	20230918	182300	731092831	992	992	992	992	0
27	20230918	182200	731092831	992	992	992	992	0
28	20230918	182100	731092831	992	992	992	992	0
29	20230918	182000	731092831	992	992	992	992	0
30	20230918	181900	731092831	992	992	992	992	0
31	20230918	181800	731092831	992	992	992	992	0
32	20230918	181700	731092831	992	992	992	992	13206
33	20230918	181600	731092831	992	992	992	992	0
34	20230918	181500	731092831	992	992	992	992	0
35	20230918	181400	731092831	992	992	992	992	0
36	20230918	181300	731092831	992	992	992	992	0
37	20230918	181200	731092831	992	992	992	992	0
38	20230918	181100	731092831	992	992	992	992	0
39	20230918	181000	731092831	992	992	992	992	0
40	20230918	180900	731092831	992	992	992	992	0
41	20230918	180800	731092831	992	992	992	992	0
42	20230918	180700	731092831	992	992	992	992	0
43	20230918	180600	731092831	992	992	992	992	0
44	20230918	180500	731092831	992	992	992	992	0
45	20230918	180400	731092831	992	992	992	992	0
46	20230918	180300	731092831	992	992	992	992	0
47	20230918	180200	731092831	992	992	992	992	0
48	20230918	180100	731092831	992	992	992	992	0
49	20230918	180000	731092831	992	992	992	992	0
50	20230918	175900	731092831	992	992	992	992	0
51	20230918	175800	731092831	992	992	992	992	0
52	20230918	175700	731092831	992	992	992	992	0
53	20230918	175600	731092831	992	992	992	992	0
54	20230918	175500	731092831	992	992	992	992	0
55	20230918	175400	731092831	992	992	992	992	0
56	20230918	175300	731092831	992	992	992	992	0
57	20230918	175200	731092831	992	992	992	992	0
58	20230918	175100	731092831	992	992	992	992	0
59	20230918	175000	731092831	992	992	992	992	0
60	20230918	174900	731092831	992	992	992	992	0
61	20230918	174800	731092831	992	992	992	992	0
62	20230918	174700	731092831	992	992	992	992	13206
63	20230918	174600	731092831	992	992	992	992	0
64	20230918	174500	731092831	992	992	992	992	0
65	20230918	174400	731092831	992	992	992	992	0
66	20230918	174300	731092831	992	992	992	992	0
67	20230918	174200	731092831	992	992	992	992	0
68	20230918	174100	731092831	992	992	992	992	0
69	20230918	174000	731092831	992	992	992	992	0
70	20230918	173900	731092831	992	992	992	992	0
71	20230918	173800	731092831	992	992	992	992	0
72	20230918	173700	731092831	992	992	992	992	0
73	20230918	173600	731092831	992	992	992	992	0
74	20230918	173500	731092831	992	992	992	992	0
75	20230918	173400	731092831	992	992	992	992	0
76	20230918	173300	731092831	992	992	992	992	0
77	20230918	173200	731092831	992	992	992	992	0
78	20230918	173100	731092831	992	992	992	992	0
79	20230918	173000	731092831	992	992	992	992	0
80	20230918	172900	731092831	992	992	992	992	0
81	20230918	172800	731092831	992	992	992	992	0
82	20230918	172700	731092831	992	992	992	992	0
83	20230918	172600	731092831	992	992	992	992	0
84	20230918	172500	731092831	992	992	992	992	0
85	20230918	172400	731092831	992	992	992	992	0
86	20230918	172300	731092831	992	992	992	992	0
87	20230918	172200	731092831	992	992	992	992	0
88	20230918	172100	731092831	992	992	992	992	0
89	20230918	172000	731092831	992	992	992	992	0
90	20230918	171900	731092831	992	992	992	992	0
91	20230918	171800	731092831	992	992	992	992	0
92	20230918	171700	731092831	992	992	992	992	13206
93	20230918	171600	731092831	992	992	992	992	0
94	20230918	171500	731092831	992	992	992	992	0
95	20230918	171400	731092831	992	992	992	992	0
96	20230918	171300	731092831	992	992	992	992	0
97	20230918	171200	731092831	992	992	992	992	0
98	20230918	171100	731092831	992	992	992	992	0
99	20230918	171000	731092831	992	992	992	992	0
100	20230918	170900	731092831	992	992	992	992	0
101	20230918	170800	731092831	992	992	992	992	0
102	20230918	170700	731092831	992	992	992	992	0
103	20230918	170600	731092831	992	992	992	992	0
104	20230918	170500	731092831	992	992	992	992	0
105	20230918	170400	731092831	992	992	992	992	0
106	20230918	170300	731092831	992	992	992	992	0
107	20230918	170200	731092831	992	992	992	992	0
108	20230918	170100	731092831	992	992	992	992	0
109	20230918	170000	731092831	992	992	992	992	0
110	20230918	165900	731092831	992	992	992	992	0
111	20230918	165800	731092831	992	992	992	992	0
112	20230918	165700	731092831	992	992	992	992	0
113	20230918	165600	731092831	992	992	992	992	0
114	20230918	165500	731092831	992	992	992	992	0
115	20230918	165400	731092831	992	992	992	992	0
116	20230918	165300	731092831	992	992	992	992	0
117	20230918	165200	731092831	992	992	992	992	0
118	20230918	165100	731092831	992	992	992	992	0
119	20230918	165000	731092831	992	992	992	992	0
120	20230918	164900	731092831	992	992	992	992	0
121	20230918	164800	731092831	992	992	992	992	0
122	20230918	164700	731092831	992	992	992	992	13206
123	20230918	164600	731092831	992	992	992	992	0
124	20230918	164500	731092831	992	992	992	992	0
125	20230918	164400	731092831	992	992	992	992	0
126	20230918	164300	731092831	992	992	992	992	0
127	20230918	164200	731092831	992	992	992	992	0
128	20230918	164100	731092831	992	992	992	992	0
129	20230918	164000	731092831	992	992	992	992	0
130	20230918	163900	731092831	992	992	992	992	0
131	20230918	163800	731092831	992	992	992	992	0
132	20230918	163700	731092831	992	992	992	992	0
133	20230918	163600	731092831	992	992	992	992	0
134	20230918	163500	731092831	992	992	992	992	0
135	20230918	163400	731092831	992	992	992	992	0
136	20230918	163300	731092831	992	992	992	992	0
137	20230918	163200	731092831	992	992	992	992	0
138	20230918	163100	731092831	992	992	992	992	0
139	20230918	163000	731092831	992	992	992	992	0
140	20230918	162900	731092831	992	992	992	992	0
141	20230918	162800	731092831	992	992	992	992	0
142	20230918	162700	731092831	992	992	992	992	0
143	20230918	162600	731092831	992	992	992	992	0
144	20230918	162500	731092831	992	992	992	992	0
145	20230918	162400	731092831	992	992	992	992	0
146	20230918	162300	731092831	992	992	992	992	0
147	20230918	162200	731092831	992	992	992	992	0
148	20230918	162100	731092831	992	992	992	992	0
149	20230918	162000	731092831	992	992	992	992	0
150	20230918	161900	731092831	992	992	992	992	0
151	20230918	161800	731092831	992	992	992	992	0
152	20230918	161700	731092831	992	992	992	992	13206
153	20230918	161600	731092831	992	992	992	992	0
154	20230918	161500	731092831	992	992	992	992	0
155	20230918	161400	731092831	992	992	992	992	0
156	20230918	161300	731092831	992	992	992	992	0
157	20230918	161200	731092831	992	992	992	992	0
158	20230918	161100	731092831	992	992	992	992	0
159	20230918	161000	731092831	992	992	992	992	0
160	20230918	160900	731092831	992	992	992	992	0
161	20230918	160800	731092831	992	992	992	992	0
162	20230918	160700	731092831	992	992	992	992	0
163	20230918	160600	731092831	992	992	992	992	0
164	20230918	160500	731092831	992	992	992	992	0
165	20230918	160400	731092831	992	992	992	992	0
166	20230918	160300	731092831	992	992	992	992	0
167	20230918	160200	731092831	992	992	992	992	0
168	20230918	160100	731092831	992	992	992	992	0
169	20230918	160000	731092831	992	992	992	992	0
170	20230918	155900	731092831	992	992	992	992	0
171	20230918	155800	731092831	992	992	992	992	0
172	20230918	155700	731092831	992	992	992	992	0
173	20230918	155600	731092831	992	992	992	992	0
174	20230918	155500	731092831	992	992	992	992	0
175	20230918	155400	731092831	992	992	992	992	0
176	20230918	155300	731092831	992	992	992	992	0
177	20230918	155200	731092831	992	992	992	992	0
178	20230918	155100	731092831	992	992	992	992	0
179	20230918	155000	731092831	992	992	992	992	0
180	20230918	154900	731092831	992	992	992	992	0
181	20230918	154800	731092831	992	992	992	992	0
182	20230918	154700	731092831	992	992	992	992	13206
183	20230918	154600	731092831	992	992	992	992	0
184	20230918	154500	731092831	992	992	992	992	0
185	20230918	154400	731092831	992	992	992	992	0
186	20230918	154300	731092831	992	992	992	992	0
187	20230918	154200	731092831	992	992	992	992	0
188	20230918	154100	731092831	992	992	992	992	0
189	20230918	154000	731092831	992	992	992	992	0
190	20230918	153900	731092831	992	992	992	992	0
191	20230918	153800	731092831	992	992	992	992	0
192	20230918	153700	731092831	992	992	992	992	0
193	20230918	153600	731092831	992	992	992	992	0
194	20230918	153500	731092831	992	992	992	992	0
195	20230918	153400	731092831	992	992	992	992	0
196	20230918	153300	731092831	992	992	992	992	0
197	20230918	153200	731092831	992	992	992	992	0
198	20230918	153100	731092831	992	992	992	992	0
199	20230918	153000	731092831	992	992	992	992	13206
200	20230918	152900	717992479	992	992	992	992	0
201	20230918	152800	717992479	992	992	992	992	0
202	20230918	152700	717992479	992	992	992	992	0
203	20230918	152600	717992479	992	992	992	992	0
204	20230918	152500	717992479	992	992	992	992	0
205	20230918	152400	717992479	992	992	992	992	0
206	20230918	152300	717992479	992	992	992	992	0
207	20230918	152200	717992479	992	992	992	992	0
208	20230918	152100	717992479	992	992	992	992	0
209	20230918	152000	717992479	992	992	992	992	0
210	20230918	151900	717992479	992	992	992	992	100
211	20230918	151800	717893279	991	991	991	991	7
212	20230918	151700	717886342	992	992	992	992	2002
213	20230918	151600	715900358	992	991	992	991	7
214	20230918	151500	715893420	992	990	992	990	1009
215	20230918	151400	714894494	992	991	992	991	101
216	20230918	151300	714794303	989	990	990	989	1000
217	20230918	151200	713804552	992	992	992	992	1
218	20230918	151100	713803560	989	990	990	989	550
219	20230918	151000	713259153	992	992	992	992	1800
220	20230918	150900	711473553	990	990	990	990	178
221	20230918	150800	711297333	990	992	992	990	2362
222	20230918	150700	708958897	992	992	992	992	188
223	20230918	150600	708772401	992	990	992	990	3644
224	20230918	150500	705164839	992	991	992	991	29
225	20230918	150400	705136099	990	990	990	990	2000
226	20230918	150300	703156099	990	990	990	990	1000
227	20230918	150200	702166099	991	990	991	990	1952
228	20230918	150100	700231719	990	990	990	990	1300
229	20230918	150000	698944719	990	990	990	990	345
230	20230918	145900	698603169	990	990	990	990	100
231	20230918	145800	698504169	990	990	990	990	0
232	20230918	145700	698504169	990	990	990	990	0
233	20230918	145600	698504169	990	990	990	990	273
234	20230918	145500	698233899	990	990	990	990	1
235	20230918	145400	698232909	990	990	990	990	78
236	20230918	145300	698155689	989	989	989	989	15
237	20230918	145200	698140854	991	991	991	991	1300
238	20230918	145100	696852554	989	990	990	989	11200
239	20230918	145000	685770980	990	991	991	990	1050
240	20230918	144900	684731430	990	990	990	990	264
241	20230918	144800	684470070	990	990	990	990	0
242	20230918	144700	684470070	990	990	990	990	0
243	20230918	144600	684470070	990	991	991	990	504
244	20230918	144500	683970607	991	991	991	991	100
245	20230918	144400	683871507	990	992	992	990	11951
246	20230918	144300	672039785	992	991	992	991	789
247	20230918	144200	671257885	990	990	990	990	30
248	20230918	144100	671228185	992	991	992	990	4114
249	20230918	144000	667155322	990	992	992	990	445
250	20230918	143900	666714659	992	992	992	992	0
251	20230918	143800	666714659	992	992	992	992	0
252	20230918	143700	666714659	992	992	992	992	0
253	20230918	143600	666714659	992	992	992	992	1
254	20230918	143500	666713667	993	991	993	991	81
255	20230918	143400	666633394	991	991	991	990	3398
256	20230918	143300	663266252	991	991	991	991	1004
257	20230918	143200	662271288	990	992	992	990	7187
258	20230918	143100	655156138	992	990	992	990	38907
259	20230918	143000	616572394	991	991	991	991	0
260	20230918	142900	616572394	991	990	991	990	208
261	20230918	142800	616366433	990	990	990	990	0
262	20230918	142700	616366433	990	991	991	990	31
263	20230918	142600	616335713	991	991	991	991	1058
264	20230918	142500	615287235	993	993	993	993	21
265	20230918	142400	615266382	993	993	993	993	1
266	20230918	142300	615265389	992	992	992	992	50
267	20230918	142200	615215789	992	992	992	992	0
268	20230918	142100	615215789	992	992	992	992	600
269	20230918	142000	614620589	992	992	992	992	0
270	20230918	141900	614620589	992	992	992	992	5
271	20230918	141800	614615629	992	992	992	992	15000
272	20230918	141700	599735629	992	990	992	989	51
273	20230918	141600	599685149	992	990	992	990	31
274	20230918	141500	599654457	992	992	992	992	1
275	20230918	141400	599653465	992	990	992	990	6409
276	20230918	141300	593308553	989	990	990	989	22156
277	20230918	141200	571383949	993	993	993	993	1
278	20230918	141100	571382956	991	991	991	991	100
279	20230918	141000	571283856	993	993	993	993	0
280	20230918	140900	571283856	993	993	993	993	0
281	20230918	140800	571283856	993	993	993	993	0
282	20230918	140700	571283856	993	993	993	993	0
283	20230918	140600	571283856	993	992	993	992	5560
284	20230918	140500	565762995	992	992	992	992	2
285	20230918	140400	565761011	991	991	991	991	2
286	20230918	140300	565759029	990	990	990	990	0
287	20230918	140200	565759029	990	990	990	990	4070
288	20230918	140100	561729729	989	989	989	989	51
289	20230918	140000	561679290	989	990	990	989	5061
290	20230918	135900	556673950	989	989	989	989	1
291	20230918	135800	556672961	990	989	990	989	2
292	20230918	135700	556670982	990	989	990	989	1238
293	20230918	135600	555445599	989	989	989	989	683
294	20230918	135500	554770112	988	989	989	988	603
295	20230918	135400	554173748	989	989	989	989	1160
296	20230918	135300	553026508	989	989	989	989	210
297	20230918	135200	552818818	989	989	989	989	30
298	20230918	135100	552789148	989	988	989	988	27
299	20230918	135000	552762446	989	989	989	989	83
300	20230918	134900	552680359	989	989	989	989	2002
301	20230918	134800	550700381	989	989	989	989	50
302	20230918	134700	550650931	989	989	989	989	6
303	20230918	134600	550644997	989	989	989	989	558
304	20230918	134500	550093135	989	989	989	989	110
305	20230918	134400	549984345	989	990	990	989	26
306	20230918	134300	549958615	989	989	989	989	57
307	20230918	134200	549902242	990	990	990	990	0
308	20230918	134100	549902242	990	990	990	990	20
309	20230918	134000	549882442	990	989	990	989	27
310	20230918	133900	549855719	990	990	990	990	1
311	20230918	133800	549854729	990	990	990	990	0
312	20230918	133700	549854729	990	990	990	990	0
313	20230918	133600	549854729	990	989	990	989	37606
314	20230918	133500	512653395	990	990	990	990	2
315	20230918	133400	512651415	990	990	990	990	1600
316	20230918	133300	511067415	990	990	990	990	2
317	20230918	133200	511065435	990	990	990	990	1750
318	20230918	133100	509332935	990	990	990	990	634
319	20230918	133000	508705275	990	990	990	990	60
320	20230918	132900	508645875	990	990	990	990	0
321	20230918	132800	508645875	990	990	990	990	87
322	20230918	132700	508559745	990	989	990	989	1012
323	20230918	132600	507557866	989	990	990	989	162
324	20230918	132500	507397620	990	990	990	990	102
325	20230918	132400	507296640	990	990	990	990	301
326	20230918	132300	506998650	990	990	990	990	35
327	20230918	132200	506964000	990	990	990	990	0
328	20230918	132100	506964000	990	990	990	990	0
329	20230918	132000	506964000	990	990	990	990	200
330	20230918	131900	506766000	990	990	990	990	150
331	20230918	131800	506617500	990	990	990	990	1021
332	20230918	131700	505606710	990	990	990	990	124
333	20230918	131600	505483950	990	990	990	990	1
334	20230918	131500	505482960	990	990	990	990	4229
335	20230918	131400	501296250	990	990	990	990	310
336	20230918	131300	500989350	990	990	990	990	204
337	20230918	131200	500787390	990	990	990	990	1114
338	20230918	131100	499684530	990	990	990	990	455
339	20230918	131000	499234080	990	990	990	990	2707
340	20230918	130900	496554150	990	991	991	990	8997
341	20230918	130800	487646880	991	991	991	991	111
342	20230918	130700	487536879	993	993	993	993	1
343	20230918	130600	487535886	990	990	990	990	10086
344	20230918	130500	477550746	990	990	990	990	9914
345	20230918	130400	467735886	990	990	990	990	0
346	20230918	130300	467735886	990	990	990	990	2000
347	20230918	130200	465755886	993	993	993	993	0
348	20230918	130100	465755886	993	993	993	993	0
349	20230918	130000	465755886	993	993	993	993	10
350	20230918	125900	465745956	989	989	989	989	0
351	20230918	125800	465745956	989	989	989	989	248
352	20230918	125700	465500684	989	989	989	989	80
353	20230918	125600	465421564	989	989	989	989	813
354	20230918	125500	464617507	989	990	990	989	20000
355	20230918	125400	444836822	990	990	990	990	0
356	20230918	125300	444836822	990	990	990	990	444
357	20230918	125200	444397262	990	990	990	990	813
358	20230918	125100	443592392	990	991	991	990	28128
359	20230918	125000	415744410	991	993	993	991	73083
360	20230918	124900	343297815	995	995	995	995	444
361	20230918	124800	342856035	995	995	995	995	10
362	20230918	124700	342846085	995	995	995	995	0
363	20230918	124600	342846085	995	995	995	995	0
364	20230918	124500	342846085	995	994	995	994	103
365	20230918	124400	342743700	995	995	995	995	9
366	20230918	124300	342734745	994	994	994	994	1006
367	20230918	124200	341734781	994	994	994	994	94
368	20230918	124100	341641345	993	993	993	993	10
369	20230918	124000	341631415	993	993	993	993	1029
370	20230918	123900	340609618	993	995	995	993	1373
371	20230918	123800	339245829	995	995	995	995	10
372	20230918	123700	339235879	995	995	995	995	0
373	20230918	123600	339235879	995	995	995	995	5
374	20230918	123500	339230904	993	994	994	993	1037
375	20230918	123400	338201132	994	994	994	994	10
376	20230918	123300	338191192	994	994	994	994	1952
377	20230918	123200	336250904	994	993	994	993	12
378	20230918	123100	336238987	993	994	994	993	101
379	20230918	123000	336138693	993	993	993	993	0
380	20230918	122900	336138693	993	993	993	993	0
381	20230918	122800	336138693	993	993	993	993	0
382	20230918	122700	336138693	993	993	993	993	63
383	20230918	122600	336076134	993	993	993	993	1280
384	20230918	122500	334805094	993	993	993	993	3
385	20230918	122400	334802115	993	993	993	993	1580
386	20230918	122300	333233175	993	993	993	993	90
387	20230918	122200	333143805	993	993	993	993	1007
388	20230918	122100	332143854	993	993	993	993	5084
389	20230918	122000	327095442	993	993	993	993	1000
390	20230918	121900	326102442	993	992	993	992	514
391	20230918	121800	325592054	992	992	992	992	7403
392	20230918	121700	318248278	992	992	992	992	0
393	20230918	121600	318248278	992	992	992	992	6600
394	20230918	121500	311701078	992	992	992	992	0
395	20230918	121400	311701078	992	992	992	992	0
396	20230918	121300	311701078	992	993	993	992	186
397	20230918	121200	311516381	993	993	993	993	200
398	20230918	121100	311317781	993	993	993	993	998
399	20230918	121000	310326767	993	993	993	993	2
400	20230918	120900	310324781	992	992	992	992	0
401	20230918	120800	310324781	992	992	992	992	0
402	20230918	120700	310324781	992	992	992	992	400
403	20230918	120600	309927981	992	992	992	992	0
404	20230918	120500	309927981	992	992	992	992	0
405	20230918	120400	309927981	992	992	992	992	0
406	20230918	120300	309927981	992	992	992	992	0
407	20230918	120200	309927981	992	992	992	992	0
408	20230918	120100	309927981	992	992	992	992	0
409	20230918	120000	309927981	992	992	992	992	0
410	20230918	115900	309927981	992	992	992	992	0
411	20230918	115800	309927981	992	992	992	992	1
412	20230918	115700	309926989	992	992	992	992	0
413	20230918	115600	309926989	992	992	992	992	1000
414	20230918	115500	308934989	992	992	992	992	20
415	20230918	115400	308915149	992	992	992	992	0
416	20230918	115300	308915149	992	992	992	992	1
417	20230918	115200	308914157	993	993	993	993	521
418	20230918	115100	308396804	992	993	993	992	443
419	20230918	115000	307957298	993	993	993	993	0
420	20230918	114900	307957298	993	993	993	993	1
421	20230918	114800	307956305	992	992	992	992	0
422	20230918	114700	307956305	992	992	992	991	2064
423	20230918	114600	305909817	992	993	993	992	9038
424	20230918	114500	296944019	994	994	994	994	3
425	20230918	114400	296941037	992	992	992	992	0
426	20230918	114300	296941037	992	992	992	992	3511
427	20230918	114200	293458125	992	992	992	992	0
428	20230918	114100	293458125	992	992	992	992	1
429	20230918	114000	293457133	992	992	992	992	0
430	20230918	113900	293457133	992	992	992	992	0
431	20230918	113800	293457133	992	992	992	992	0
432	20230918	113700	293457133	992	992	992	992	0
433	20230918	113600	293457133	992	992	992	992	0
434	20230918	113500	293457133	992	993	993	992	133
435	20230918	113400	293325196	992	992	992	992	0
436	20230918	113300	293325196	992	993	993	992	2003
437	20230918	113200	291338217	994	994	994	994	0
438	20230918	113100	291338217	994	994	994	994	19
439	20230918	113000	291319331	994	994	994	994	0
440	20230918	112900	291319331	994	994	994	994	0
441	20230918	112800	291319331	994	994	994	994	1008
442	20230918	112700	290317379	994	992	994	992	12000
443	20230918	112600	278393379	992	992	992	992	14605
444	20230918	112500	263905219	993	993	993	993	1469
445	20230918	112400	262446502	993	993	993	993	3
446	20230918	112300	262443523	994	994	994	994	0
447	20230918	112200	262443523	994	994	994	994	50
448	20230918	112100	262393823	994	994	994	994	10
449	20230918	112000	262383883	994	994	994	994	695
450	20230918	111900	261693053	994	994	994	994	121
451	20230918	111800	261572779	994	994	994	994	0
452	20230918	111700	261572779	994	994	994	994	0
453	20230918	111600	261572779	994	994	994	994	0
454	20230918	111500	261572779	994	994	994	994	744
455	20230918	111400	260833243	993	994	994	993	451
456	20230918	111300	260385397	994	994	994	994	155
457	20230918	111200	260231327	994	994	994	994	362
458	20230918	111100	259871499	994	994	994	994	5
459	20230918	111000	259866529	992	992	992	992	0
460	20230918	110900	259866529	992	992	992	992	0
461	20230918	110800	259866529	992	992	992	992	1
462	20230918	110700	259865537	995	995	995	995	0
463	20230918	110600	259865537	995	995	995	995	1
464	20230918	110500	259864542	992	993	993	992	500
465	20230918	110400	259368402	992	992	992	992	400
466	20230918	110300	258971602	992	993	993	992	50000
467	20230918	110200	209370891	993	993	993	993	4146
468	20230918	110100	205253913	993	993	993	993	10754
469	20230918	110000	194575191	994	994	994	994	0
470	20230918	105900	194575191	994	995	995	994	900
471	20230918	105800	193680491	995	994	995	994	12315
472	20230918	105700	181427081	995	994	995	994	62
473	20230918	105600	181365402	994	994	994	994	203
474	20230918	105500	181163620	994	994	994	994	0
475	20230918	105400	181163620	994	994	994	994	0
476	20230918	105300	181163620	994	994	994	994	62
477	20230918	105200	181101992	994	994	994	994	1
478	20230918	105100	181100998	995	995	995	995	0
479	20230918	105000	181100998	995	995	995	995	0
480	20230918	104900	181100998	995	995	995	995	0
481	20230918	104800	181100998	995	995	995	995	0
482	20230918	104700	181100998	995	995	995	995	1
483	20230918	104600	181100003	994	994	994	994	3062
484	20230918	104500	178056375	994	994	994	994	5203
485	20230918	104400	172884593	995	995	995	995	100
486	20230918	104300	172785093	995	995	995	995	1
487	20230918	104200	172784098	994	995	995	994	8
488	20230918	104100	172776142	995	995	995	995	156
489	20230918	104000	172620922	995	995	995	995	0
490	20230918	103900	172620922	995	995	995	995	1794
491	20230918	103800	170835892	995	995	995	995	291
492	20230918	103700	170546347	995	995	995	995	0
493	20230918	103600	170546347	995	995	995	995	0
494	20230918	103500	170546347	995	995	995	995	35
495	20230918	103400	170511522	995	995	995	995	0
496	20230918	103300	170511522	995	995	995	995	8168
497	20230918	103200	162384362	996	997	997	996	1167
498	20230918	103100	161222018	997	999	999	997	787
499	20230918	103000	160437349	999	999	999	999	0
500	20230918	102900	160437349	999	999	999	999	0
501	20230918	102800	160437349	999	999	999	999	2
502	20230918	102700	160435351	997	997	997	997	224
503	20230918	102600	160212023	999	999	999	999	0
504	20230918	102500	160212023	999	999	999	999	298
505	20230918	102400	159914321	999	999	999	999	0
506	20230918	102300	159914321	999	999	999	999	0
507	20230918	102200	159914321	999	999	999	999	1
508	20230918	102100	159913322	999	999	999	999	0
509	20230918	102000	159913322	999	999	999	999	0
510	20230918	101900	159913322	999	999	999	999	2499
511	20230918	101800	157416821	998	998	998	998	0
512	20230918	101700	157416821	998	998	998	998	274
513	20230918	101600	157143369	998	1000	1000	998	7178
514	20230918	101500	149979210	1000	999	1000	999	5384
515	20230918	101400	144600395	999	999	999	999	488
516	20230918	101300	144112883	999	998	999	998	997
517	20230918	101200	143117647	996	996	996	996	375
518	20230918	101100	142744147	995	998	998	995	510
519	20230918	101000	142236667	998	998	998	998	5
520	20230918	100900	142231677	999	999	999	999	0
521	20230918	100800	142231677	999	998	999	998	2289
522	20230918	100700	139946727	997	997	998	997	7737
523	20230918	100600	132232915	998	998	998	998	0
524	20230918	100500	132232915	998	998	998	998	105
525	20230918	100400	132128125	998	998	998	998	0
526	20230918	100300	132128125	998	998	998	998	372
527	20230918	100200	131756869	998	998	998	998	9823
528	20230918	100100	121953515	998	998	998	998	0
529	20230918	100000	121953515	998	998	998	998	0
530	20230918	095900	121953515	998	998	998	998	0
531	20230918	095800	121953515	998	998	998	998	8
532	20230918	095700	121945531	998	998	998	998	102
533	20230918	095600	121843735	998	997	998	997	9045
534	20230918	095500	112823785	997	993	997	993	24202
535	20230918	095400	88751806	993	993	993	993	10
536	20230918	095300	88741876	994	994	994	994	333
537	20230918	095200	88410874	993	993	993	993	8207
538	20230918	095100	80261323	995	995	995	995	25
539	20230918	095000	80236448	995	995	995	995	100
540	20230918	094900	80136948	993	993	993	993	1239
541	20230918	094800	78906621	993	994	995	993	10049
542	20230918	094700	68927958	994	995	995	994	1020
543	20230918	094600	67914058	995	994	995	994	6273
544	20230918	094500	61676323	995	997	997	995	123
545	20230918	094400	61553695	997	997	997	997	20
546	20230918	094300	61533755	994	995	995	994	499
547	20230918	094200	61037648	998	998	998	998	1
548	20230918	094100	61036650	998	998	998	997	8
549	20230918	094000	61028667	998	998	998	998	178
550	20230918	093900	60851023	999	999	999	999	8
551	20230918	093800	60843031	999	998	999	998	1262
552	20230918	093700	59583554	999	998	999	998	525
553	20230918	093600	59059601	997	997	997	997	300
554	20230918	093500	58760501	997	997	997	996	1001
555	20230918	093400	57762506	997	995	997	995	1648
556	20230918	093300	56121098	996	996	996	996	14
557	20230918	093200	56107154	995	995	995	995	156
558	20230918	093100	55951934	995	994	995	994	4258
559	20230918	093000	51719480	994	994	994	994	134
560	20230918	092900	51586284	994	994	994	994	3829
561	20230918	092800	47780258	995	995	995	995	5
562	20230918	092700	47775283	995	995	995	995	3
563	20230918	092600	47772298	995	995	995	995	202
564	20230918	092500	47571308	995	995	995	994	5560
565	20230918	092400	42044609	993	994	994	993	537
566	20230918	092300	41511258	994	993	994	993	152
567	20230918	092200	41360320	993	994	994	993	1618
568	20230918	092100	39752684	995	995	995	995	825
569	20230918	092000	38931809	995	995	995	995	207
570	20230918	091900	38725844	995	995	995	995	0
571	20230918	091800	38725844	995	994	995	994	21
572	20230918	091700	38704969	994	995	995	994	2691
573	20230918	091600	36029398	995	997	997	995	756
574	20230918	091500	35276368	996	996	996	996	0
575	20230918	091400	35276368	996	996	996	996	96
576	20230918	091300	35180752	996	995	996	995	1205
577	20230918	091200	33981773	996	996	996	996	18
578	20230918	091100	33963845	996	996	996	996	111
579	20230918	091000	33853289	995	998	998	995	378
580	20230918	090900	33476876	998	996	998	996	11
581	20230918	090800	33465903	995	995	995	995	2628
582	20230918	090700	30851043	995	994	995	993	6878
583	20230918	090600	24020435	994	993	995	993	2814
584	20230918	090500	21222789	995	993	995	993	1949
585	20230918	090400	19285428	992	992	992	992	0
586	20230918	090300	19285428	992	993	993	992	5336
587	20230918	090200	13992072	992	992	992	992	2376
588	20230918	090100	11635080	992	992	992	991	4001
589	20230918	090000	7669318	993	998	998	993	7697