KissMeData/115480/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	195100	888039576	980	980	980	980	30238
3	20230901	195000	888039576	980	980	980	980	0
4	20230901	194900	888039576	980	980	980	980	0
5	20230901	194800	888039576	980	980	980	980	0
6	20230901	194700	888039576	980	980	980	980	0
7	20230901	194600	888039576	980	980	980	980	0
8	20230901	194500	888039576	980	980	980	980	0
9	20230901	194400	888039576	980	980	980	980	0
10	20230901	194300	888039576	980	980	980	980	0
11	20230901	194200	888039576	980	980	980	980	0
12	20230901	194100	888039576	980	980	980	980	0
13	20230901	194000	888039576	980	980	980	980	0
14	20230901	193900	888039576	980	980	980	980	0
15	20230901	193800	888039576	980	980	980	980	0
16	20230901	193700	888039576	980	980	980	980	0
17	20230901	193600	888039576	980	980	980	980	0
18	20230901	193500	888039576	980	980	980	980	0
19	20230901	193400	888039576	980	980	980	980	0
20	20230901	193300	888039576	980	980	980	980	0
21	20230901	193200	888039576	980	980	980	980	0
22	20230901	193100	888039576	980	980	980	980	0
23	20230901	193000	888039576	980	980	980	980	0
24	20230901	192900	888039576	980	980	980	980	0
25	20230901	192800	888039576	980	980	980	980	0
26	20230901	192700	888039576	980	980	980	980	0
27	20230901	192600	888039576	980	980	980	980	0
28	20230901	192500	888039576	980	980	980	980	0
29	20230901	192400	888039576	980	980	980	980	0
30	20230901	192300	888039576	980	980	980	980	0
31	20230901	192200	888039576	980	980	980	980	0
32	20230901	192100	888039576	980	980	980	980	30238
33	20230901	192000	888039576	980	980	980	980	0
34	20230901	191900	888039576	980	980	980	980	0
35	20230901	191800	888039576	980	980	980	980	0
36	20230901	191700	888039576	980	980	980	980	0
37	20230901	191600	888039576	980	980	980	980	0
38	20230901	191500	888039576	980	980	980	980	0
39	20230901	191400	888039576	980	980	980	980	0
40	20230901	191300	888039576	980	980	980	980	0
41	20230901	191200	888039576	980	980	980	980	0
42	20230901	191100	888039576	980	980	980	980	0
43	20230901	191000	888039576	980	980	980	980	0
44	20230901	190900	888039576	980	980	980	980	0
45	20230901	190800	888039576	980	980	980	980	0
46	20230901	190700	888039576	980	980	980	980	0
47	20230901	190600	888039576	980	980	980	980	0
48	20230901	190500	888039576	980	980	980	980	0
49	20230901	190400	888039576	980	980	980	980	0
50	20230901	190300	888039576	980	980	980	980	0
51	20230901	190200	888039576	980	980	980	980	0
52	20230901	190100	888039576	980	980	980	980	0
53	20230901	190000	888039576	980	980	980	980	0
54	20230901	185900	888039576	980	980	980	980	0
55	20230901	185800	888039576	980	980	980	980	0
56	20230901	185700	888039576	980	980	980	980	0
57	20230901	185600	888039576	980	980	980	980	0
58	20230901	185500	888039576	980	980	980	980	0
59	20230901	185400	888039576	980	980	980	980	0
60	20230901	185300	888039576	980	980	980	980	0
61	20230901	185200	888039576	980	980	980	980	0
62	20230901	185100	888039576	980	980	980	980	30238
63	20230901	185000	888039576	980	980	980	980	0
64	20230901	184900	888039576	980	980	980	980	0
65	20230901	184800	888039576	980	980	980	980	0
66	20230901	184700	888039576	980	980	980	980	0
67	20230901	184600	888039576	980	980	980	980	0
68	20230901	184500	888039576	980	980	980	980	0
69	20230901	184400	888039576	980	980	980	980	0
70	20230901	184300	888039576	980	980	980	980	0
71	20230901	184200	888039576	980	980	980	980	0
72	20230901	184100	888039576	980	980	980	980	0
73	20230901	184000	888039576	980	980	980	980	0
74	20230901	183900	888039576	980	980	980	980	0
75	20230901	183800	888039576	980	980	980	980	0
76	20230901	183700	888039576	980	980	980	980	0
77	20230901	183600	888039576	980	980	980	980	0
78	20230901	183500	888039576	980	980	980	980	0
79	20230901	183400	888039576	980	980	980	980	0
80	20230901	183300	888039576	980	980	980	980	0
81	20230901	183200	888039576	980	980	980	980	0
82	20230901	183100	888039576	980	980	980	980	0
83	20230901	183000	888039576	980	980	980	980	0
84	20230901	182900	888039576	980	980	980	980	0
85	20230901	182800	888039576	980	980	980	980	0
86	20230901	182700	888039576	980	980	980	980	0
87	20230901	182600	888039576	980	980	980	980	0
88	20230901	182500	888039576	980	980	980	980	0
89	20230901	182400	888039576	980	980	980	980	0
90	20230901	182300	888039576	980	980	980	980	0
91	20230901	182200	888039576	980	980	980	980	0
92	20230901	182100	888039576	980	980	980	980	30238
93	20230901	182000	888039576	980	980	980	980	0
94	20230901	181900	888039576	980	980	980	980	0
95	20230901	181800	888039576	980	980	980	980	0
96	20230901	181700	888039576	980	980	980	980	0
97	20230901	181600	888039576	980	980	980	980	0
98	20230901	181500	888039576	980	980	980	980	0
99	20230901	181400	888039576	980	980	980	980	0
100	20230901	181300	888039576	980	980	980	980	0
101	20230901	181200	888039576	980	980	980	980	0
102	20230901	181100	888039576	980	980	980	980	0
103	20230901	181000	888039576	980	980	980	980	0
104	20230901	180900	888039576	980	980	980	980	0
105	20230901	180800	888039576	980	980	980	980	0
106	20230901	180700	888039576	980	980	980	980	0
107	20230901	180600	888039576	980	980	980	980	0
108	20230901	180500	888039576	980	980	980	980	0
109	20230901	180400	888039576	980	980	980	980	0
110	20230901	180300	888039576	980	980	980	980	0
111	20230901	180200	888039576	980	980	980	980	0
112	20230901	180100	888039576	980	980	980	980	0
113	20230901	180000	888039576	980	980	980	980	0
114	20230901	175900	888039576	980	980	980	980	0
115	20230901	175800	888039576	980	980	980	980	0
116	20230901	175700	888039576	980	980	980	980	0
117	20230901	175600	888039576	980	980	980	980	0
118	20230901	175500	888039576	980	980	980	980	0
119	20230901	175400	888039576	980	980	980	980	0
120	20230901	175300	888039576	980	980	980	980	0
121	20230901	175200	888039576	980	980	980	980	0
122	20230901	175100	888039576	980	980	980	980	30238
123	20230901	175000	888039576	980	980	980	980	0
124	20230901	174900	888039576	980	980	980	980	0
125	20230901	174800	888039576	980	980	980	980	0
126	20230901	174700	888039576	980	980	980	980	0
127	20230901	174600	888039576	980	980	980	980	0
128	20230901	174500	888039576	980	980	980	980	0
129	20230901	174400	888039576	980	980	980	980	0
130	20230901	174300	888039576	980	980	980	980	0
131	20230901	174200	888039576	980	980	980	980	0
132	20230901	174100	888039576	980	980	980	980	0
133	20230901	174000	888039576	980	980	980	980	0
134	20230901	173900	888039576	980	980	980	980	0
135	20230901	173800	888039576	980	980	980	980	0
136	20230901	173700	888039576	980	980	980	980	0
137	20230901	173600	888039576	980	980	980	980	0
138	20230901	173500	888039576	980	980	980	980	0
139	20230901	173400	888039576	980	980	980	980	0
140	20230901	173300	888039576	980	980	980	980	0
141	20230901	173200	888039576	980	980	980	980	0
142	20230901	173100	888039576	980	980	980	980	0
143	20230901	173000	888039576	980	980	980	980	0
144	20230901	172900	888039576	980	980	980	980	0
145	20230901	172800	888039576	980	980	980	980	0
146	20230901	172700	888039576	980	980	980	980	0
147	20230901	172600	888039576	980	980	980	980	0
148	20230901	172500	888039576	980	980	980	980	0
149	20230901	172400	888039576	980	980	980	980	0
150	20230901	172300	888039576	980	980	980	980	0
151	20230901	172200	888039576	980	980	980	980	0
152	20230901	172100	888039576	980	980	980	980	30238
153	20230901	172000	888039576	980	980	980	980	0
154	20230901	171900	888039576	980	980	980	980	0
155	20230901	171800	888039576	980	980	980	980	0
156	20230901	171700	888039576	980	980	980	980	0
157	20230901	171600	888039576	980	980	980	980	0
158	20230901	171500	888039576	980	980	980	980	0
159	20230901	171400	888039576	980	980	980	980	0
160	20230901	171300	888039576	980	980	980	980	0
161	20230901	171200	888039576	980	980	980	980	0
162	20230901	171100	888039576	980	980	980	980	0
163	20230901	171000	888039576	980	980	980	980	0
164	20230901	170900	888039576	980	980	980	980	0
165	20230901	170800	888039576	980	980	980	980	0
166	20230901	170700	888039576	980	980	980	980	0
167	20230901	170600	888039576	980	980	980	980	0
168	20230901	170500	888039576	980	980	980	980	0
169	20230901	170400	888039576	980	980	980	980	0
170	20230901	170300	888039576	980	980	980	980	0
171	20230901	170200	888039576	980	980	980	980	0
172	20230901	170100	888039576	980	980	980	980	0
173	20230901	170000	888039576	980	980	980	980	0
174	20230901	165900	888039576	980	980	980	980	0
175	20230901	165800	888039576	980	980	980	980	0
176	20230901	165700	888039576	980	980	980	980	0
177	20230901	165600	888039576	980	980	980	980	0
178	20230901	165500	888039576	980	980	980	980	0
179	20230901	165400	888039576	980	980	980	980	0
180	20230901	165300	888039576	980	980	980	980	0
181	20230901	165200	888039576	980	980	980	980	0
182	20230901	165100	888039576	980	980	980	980	30238
183	20230901	165000	888039576	980	980	980	980	0
184	20230901	164900	888039576	980	980	980	980	0
185	20230901	164800	888039576	980	980	980	980	0
186	20230901	164700	888039576	980	980	980	980	0
187	20230901	164600	888039576	980	980	980	980	0
188	20230901	164500	888039576	980	980	980	980	0
189	20230901	164400	888039576	980	980	980	980	0
190	20230901	164300	888039576	980	980	980	980	0
191	20230901	164200	888039576	980	980	980	980	0
192	20230901	164100	888039576	980	980	980	980	0
193	20230901	164000	888039576	980	980	980	980	0
194	20230901	163900	888039576	980	980	980	980	0
195	20230901	163800	888039576	980	980	980	980	0
196	20230901	163700	888039576	980	980	980	980	0
197	20230901	163600	888039576	980	980	980	980	0
198	20230901	163500	888039576	980	980	980	980	0
199	20230901	163400	888039576	980	980	980	980	0
200	20230901	163300	888039576	980	980	980	980	0
201	20230901	163200	888039576	980	980	980	980	0
202	20230901	163100	888039576	980	980	980	980	0
203	20230901	163000	888039576	980	980	980	980	0
204	20230901	162900	888039576	980	980	980	980	0
205	20230901	162800	888039576	980	980	980	980	0
206	20230901	162700	888039576	980	980	980	980	0
207	20230901	162600	888039576	980	980	980	980	0
208	20230901	162500	888039576	980	980	980	980	0
209	20230901	162400	888039576	980	980	980	980	0
210	20230901	162300	888039576	980	980	980	980	0
211	20230901	162200	888039576	980	980	980	980	0
212	20230901	162100	888039576	980	980	980	980	30238
213	20230901	162000	888039576	980	980	980	980	0
214	20230901	161900	888039576	980	980	980	980	0
215	20230901	161800	888039576	980	980	980	980	0
216	20230901	161700	888039576	980	980	980	980	0
217	20230901	161600	888039576	980	980	980	980	0
218	20230901	161500	888039576	980	980	980	980	0
219	20230901	161400	888039576	980	980	980	980	0
220	20230901	161300	888039576	980	980	980	980	0
221	20230901	161200	888039576	980	980	980	980	0
222	20230901	161100	888039576	980	980	980	980	0
223	20230901	161000	888039576	980	980	980	980	0
224	20230901	160900	888039576	980	980	980	980	0
225	20230901	160800	888039576	980	980	980	980	0
226	20230901	160700	888039576	980	980	980	980	0
227	20230901	160600	888039576	980	980	980	980	0
228	20230901	160500	888039576	980	980	980	980	0
229	20230901	160400	888039576	980	980	980	980	0
230	20230901	160300	888039576	980	980	980	980	0
231	20230901	160200	888039576	980	980	980	980	0
232	20230901	160100	888039576	980	980	980	980	0
233	20230901	160000	888039576	980	980	980	980	0
234	20230901	155900	888039576	980	980	980	980	0
235	20230901	155800	888039576	980	980	980	980	0
236	20230901	155700	888039576	980	980	980	980	0
237	20230901	155600	888039576	980	980	980	980	0
238	20230901	155500	888039576	980	980	980	980	0
239	20230901	155400	888039576	980	980	980	980	0
240	20230901	155300	888039576	980	980	980	980	0
241	20230901	155200	888039576	980	980	980	980	0
242	20230901	155100	888039576	980	980	980	980	30238
243	20230901	155000	888039576	980	980	980	980	0
244	20230901	154900	888039576	980	980	980	980	0
245	20230901	154800	888039576	980	980	980	980	0
246	20230901	154700	888039576	980	980	980	980	0
247	20230901	154600	888039576	980	980	980	980	0
248	20230901	154500	888039576	980	980	980	980	0
249	20230901	154400	888039576	980	980	980	980	0
250	20230901	154300	888039576	980	980	980	980	0
251	20230901	154200	888039576	980	980	980	980	0
252	20230901	154100	888039576	980	980	980	980	0
253	20230901	154000	888039576	980	980	980	980	0
254	20230901	153900	888039576	980	980	980	980	0
255	20230901	153800	888039576	980	980	980	980	0
256	20230901	153700	888039576	980	980	980	980	0
257	20230901	153600	888039576	980	980	980	980	0
258	20230901	153500	888039576	980	980	980	980	0
259	20230901	153400	888039576	980	980	980	980	0
260	20230901	153300	888039576	980	980	980	980	0
261	20230901	153200	888039576	980	980	980	980	0
262	20230901	153100	888039576	980	980	980	980	0
263	20230901	153000	888039576	980	980	980	980	30238
264	20230901	152900	858406336	975	975	975	975	0
265	20230901	152800	858406336	975	975	975	975	0
266	20230901	152700	858406336	975	975	975	975	0
267	20230901	152600	858406336	975	975	975	975	0
268	20230901	152500	858406336	975	975	975	975	0
269	20230901	152400	858406336	975	975	975	975	0
270	20230901	152300	858406336	975	975	975	975	0
271	20230901	152200	858406336	975	975	975	975	0
272	20230901	152100	858406336	975	975	975	975	0
273	20230901	152000	858406336	975	975	975	975	0
274	20230901	151900	858406336	975	973	975	973	1268
275	20230901	151800	857172119	974	975	975	974	5866
276	20230901	151700	851458562	975	975	975	975	1000
277	20230901	151600	850483562	975	975	975	975	0
278	20230901	151500	850483562	975	975	975	975	500
279	20230901	151400	849996062	975	976	976	975	2449
280	20230901	151300	847608232	975	979	979	975	3000
281	20230901	151200	844681148	979	978	980	978	1054
282	20230901	151100	843650268	978	982	982	978	25
283	20230901	151000	843625768	982	980	982	980	1489
284	20230901	150900	842164722	980	979	980	978	899
285	20230901	150800	841285303	980	979	980	979	2
286	20230901	150700	841283344	979	979	979	979	101
287	20230901	150600	841184465	981	980	981	980	32
288	20230901	150500	841153080	980	979	980	979	518
289	20230901	150400	840645447	978	979	979	978	12
290	20230901	150300	840633700	978	978	978	978	155
291	20230901	150200	840482110	978	978	978	978	1032
292	20230901	150100	839472814	978	977	978	977	1026
293	20230901	150000	838469404	978	978	978	978	8
294	20230901	145900	838461580	978	979	979	978	85
295	20230901	145800	838378368	979	979	979	979	1
296	20230901	145700	838377389	977	978	978	977	301
297	20230901	145600	838083311	978	976	978	976	1238
298	20230901	145500	836874023	976	976	976	975	641
299	20230901	145400	836248557	976	976	976	976	231
300	20230901	145300	836023101	976	976	976	976	595
301	20230901	145200	835442381	975	975	975	975	0
302	20230901	145100	835442381	975	976	976	975	1001
303	20230901	145000	834466405	976	976	976	976	0
304	20230901	144900	834466405	976	976	976	976	52
305	20230901	144800	834415653	974	975	975	974	1969
306	20230901	144700	832496847	974	975	975	974	311
307	20230901	144600	832193904	974	976	976	974	291
308	20230901	144500	831910208	974	974	974	974	0
309	20230901	144400	831910208	974	974	974	974	0
310	20230901	144300	831910208	974	977	977	974	75
311	20230901	144200	831837043	977	979	979	971	30464
312	20230901	144100	802180808	979	979	979	979	40
313	20230901	144000	802141648	979	981	981	979	656
314	20230901	143900	801498922	981	981	981	981	400
315	20230901	143800	801106522	981	981	981	981	1
316	20230901	143700	801105541	979	979	979	979	0
317	20230901	143600	801105541	979	979	979	979	0
318	20230901	143500	801105541	979	980	980	979	3000
319	20230901	143400	798168441	980	981	981	980	25
320	20230901	143300	798143921	981	981	981	981	510
321	20230901	143200	797643611	981	981	981	981	10
322	20230901	143100	797633801	982	982	982	982	0
323	20230901	143000	797633801	982	982	982	982	732
324	20230901	142900	796914977	979	979	979	979	278
325	20230901	142800	796642815	977	977	977	977	155
326	20230901	142700	796491380	978	978	978	978	500
327	20230901	142600	796002380	978	978	978	978	303
328	20230901	142500	795706046	979	979	979	979	8
329	20230901	142400	795698214	979	980	980	979	11
330	20230901	142300	795687443	979	978	979	978	1400
331	20230901	142200	794317343	979	978	979	978	21
332	20230901	142100	794296804	978	978	978	978	551
333	20230901	142000	793757926	978	978	978	978	200
334	20230901	141900	793562326	977	978	978	977	400
335	20230901	141800	793171184	978	978	978	978	158
336	20230901	141700	793016660	978	978	978	978	50
337	20230901	141600	792967760	975	979	979	975	21128
338	20230901	141500	772312960	979	980	980	979	3031
339	20230901	141400	769344591	979	979	979	979	0
340	20230901	141300	769344591	979	980	980	979	2851
341	20230901	141200	766553112	978	979	979	978	50
342	20230901	141100	766504172	978	979	980	978	1740
343	20230901	141000	764801697	979	978	980	978	1013
344	20230901	140900	763810976	978	977	978	977	172
345	20230901	140800	763642927	977	977	977	977	30
346	20230901	140700	763613617	977	977	977	977	4
347	20230901	140600	763609709	975	975	975	975	199
348	20230901	140500	763415684	976	976	978	976	111
349	20230901	140400	763307308	978	978	978	978	2
350	20230901	140300	763305352	978	977	978	977	1024
351	20230901	140200	762304896	976	976	976	976	102
352	20230901	140100	762205344	976	976	976	976	102
353	20230901	140000	762105792	975	976	976	974	6019
354	20230901	135900	756238545	975	977	977	975	386
355	20230901	135800	755862173	977	977	977	977	0
356	20230901	135700	755862173	977	977	977	977	1
357	20230901	135600	755861196	977	977	977	977	1
358	20230901	135500	755860219	977	977	977	977	10
359	20230901	135400	755850449	976	976	976	976	1
360	20230901	135300	755849473	975	975	975	975	100
361	20230901	135200	755751973	979	973	979	973	12
362	20230901	135100	755740285	973	973	973	972	247
363	20230901	135000	755499975	972	973	974	972	11322
364	20230901	134900	744483677	975	974	975	970	13228
365	20230901	134800	731633184	974	974	974	974	544
366	20230901	134700	731103328	975	975	975	975	0
367	20230901	134600	731103328	975	976	976	975	18464
368	20230901	134500	713090906	975	975	976	970	11789
369	20230901	134400	701615959	975	975	976	975	1342
370	20230901	134300	700307288	975	979	979	975	6023
371	20230901	134200	694431561	975	978	979	975	17158
372	20230901	134100	677675291	981	980	981	978	8529
373	20230901	134000	669322830	980	981	981	980	6208
374	20230901	133900	663238962	981	981	981	981	265
375	20230901	133800	662978997	982	981	982	980	13183
376	20230901	133700	650057131	981	983	983	981	132
377	20230901	133600	649927585	982	982	983	982	76
378	20230901	133500	649852893	983	982	983	982	1782
379	20230901	133400	648101983	982	982	982	981	716
380	20230901	133300	647399420	982	981	982	981	1819
381	20230901	133200	645614901	982	982	982	981	759
382	20230901	133100	644869905	982	982	982	982	1800
383	20230901	133000	643102305	982	981	982	981	759
384	20230901	132900	642357117	981	981	981	981	0
385	20230901	132800	642357117	981	985	985	981	5884
386	20230901	132700	636579171	983	981	986	981	6023
387	20230901	132600	630665127	982	981	982	980	552
388	20230901	132500	630123950	982	982	982	982	50
389	20230901	132400	630074850	984	983	984	979	3582
390	20230901	132300	626560233	985	983	986	980	34004
391	20230901	132200	593203130	987	987	987	987	0
392	20230901	132100	593203130	987	987	987	987	4
393	20230901	132000	593199182	983	986	987	983	33748
394	20230901	131900	559999392	987	988	988	987	4284
395	20230901	131800	555770544	988	988	988	988	1186
396	20230901	131700	554598776	988	987	988	987	288
397	20230901	131600	554314332	988	988	988	988	126
398	20230901	131500	554189844	988	988	988	988	153
399	20230901	131400	554038680	987	989	991	987	6257
400	20230901	131300	547854332	989	991	991	989	98
401	20230901	131200	547757406	991	991	991	991	116
402	20230901	131100	547642450	991	989	991	989	2
403	20230901	131000	547640470	989	990	990	989	1892
404	20230901	130900	545767586	990	990	990	990	1514
405	20230901	130800	544268726	990	990	990	990	105
406	20230901	130700	544164776	989	989	989	989	0
407	20230901	130600	544164776	989	990	990	989	2903
408	20230901	130500	541290835	990	990	990	990	0
409	20230901	130400	541290835	990	990	990	990	5103
410	20230901	130300	536238865	990	990	990	990	0
411	20230901	130200	536238865	990	987	990	986	1017
412	20230901	130100	535236096	992	992	992	992	0
413	20230901	130000	535236096	992	990	992	990	107
414	20230901	125900	535130110	990	990	990	990	0
415	20230901	125800	535130110	990	986	990	985	3377
416	20230901	125700	531800385	990	986	990	986	3
417	20230901	125600	531797422	990	986	990	986	225
418	20230901	125500	531575568	990	990	990	990	1
419	20230901	125400	531574578	986	993	993	985	7003
420	20230901	125300	524671611	987	994	994	987	24787
421	20230901	125200	500141807	994	996	996	993	5321
422	20230901	125100	494850423	995	996	997	995	3537
423	20230901	125000	491327704	996	996	996	996	0
424	20230901	124900	491327704	996	995	996	995	11033
425	20230901	124800	480339001	995	993	995	993	5044
426	20230901	124700	475323757	992	991	992	991	2541
427	20230901	124600	472803185	991	991	991	991	3000
428	20230901	124500	469830185	991	991	991	991	3
429	20230901	124400	469827212	988	988	988	988	1766
430	20230901	124300	468082404	987	987	987	987	224
431	20230901	124200	467861316	987	987	988	987	3918
432	20230901	124100	463994249	988	987	988	987	154
433	20230901	124000	463842248	989	991	991	987	13547
434	20230901	123900	450454728	991	990	992	990	4487
435	20230901	123800	446010558	992	990	992	990	3502
436	20230901	123700	442543576	992	992	992	992	100
437	20230901	123600	442444376	992	992	992	992	1
438	20230901	123500	442443384	992	992	992	992	0
439	20230901	123400	442443384	992	989	992	989	4704
440	20230901	123300	437791101	989	989	989	989	7878
441	20230901	123200	429999759	990	990	990	990	12225
442	20230901	123100	417897009	989	989	989	989	1964
443	20230901	123000	415954613	989	989	989	989	4448
444	20230901	122900	411555541	989	990	990	989	2095
445	20230901	122800	409483536	990	990	990	990	3060
446	20230901	122700	406454136	990	989	990	989	1143
447	20230901	122600	405323692	989	989	989	989	189
448	20230901	122500	405136771	990	990	990	990	30
449	20230901	122400	405107071	990	989	990	989	53
450	20230901	122300	405054653	990	990	990	990	0
451	20230901	122200	405054653	990	988	990	988	1672
452	20230901	122100	403402715	989	990	990	989	1972
453	20230901	122000	401451407	990	990	991	990	1027
454	20230901	121900	400434676	990	991	994	989	9851
455	20230901	121800	390679938	991	993	994	991	9882
456	20230901	121700	380877375	993	995	995	993	3124
457	20230901	121600	377775228	991	991	991	991	0
458	20230901	121500	377775228	991	995	995	991	7984
459	20230901	121400	369857867	995	994	998	994	5728
460	20230901	121300	364154896	994	993	994	993	271
461	20230901	121200	363885780	993	993	994	993	408
462	20230901	121100	363480633	993	993	993	993	1556
463	20230901	121000	361935525	991	992	993	991	23
464	20230901	120900	361912728	991	991	991	991	0
465	20230901	120800	361912728	991	992	994	991	5778
466	20230901	120700	356180790	992	993	993	992	1872
467	20230901	120600	354323579	993	993	993	993	1197
468	20230901	120500	353134958	993	993	995	992	18890
469	20230901	120400	334390916	993	994	994	993	5137
470	20230901	120300	329289775	994	994	994	994	4803
471	20230901	120200	324515593	994	996	996	994	16555
472	20230901	120100	308050828	996	998	998	996	16304
473	20230901	120000	291801158	998	998	998	998	2627
474	20230901	115900	289179412	999	999	999	999	0
475	20230901	115800	289179412	999	999	999	999	30
476	20230901	115700	289149442	1000	999	1000	999	7235
477	20230901	115600	281921676	1000	1000	1000	1000	1000
478	20230901	115500	280921676	1000	1001	1001	1000	105
479	20230901	115400	280816674	1000	1001	1001	1000	2580
480	20230901	115300	278236673	1000	1000	1000	1000	1
481	20230901	115200	278235673	1001	1001	1001	1001	1
482	20230901	115100	278234672	1001	1001	1001	1001	350
483	20230901	115000	277884322	1001	1001	1001	1001	350
484	20230901	114900	277533972	1001	1001	1001	1001	20
485	20230901	114800	277513952	1001	1001	1001	1001	269
486	20230901	114700	277244683	1000	1000	1000	1000	0
487	20230901	114600	277244683	1000	1000	1000	1000	1001
488	20230901	114500	276243683	1001	1001	1001	1001	1623
489	20230901	114400	274619060	1001	1001	1001	1001	167
490	20230901	114300	274451893	1002	1002	1002	1002	1
491	20230901	114200	274450891	1001	1001	1001	1001	2566
492	20230901	114100	271882325	1001	1001	1001	1001	0
493	20230901	114000	271882325	1001	1001	1001	1001	1816
494	20230901	113900	270064509	1002	1002	1002	1002	0
495	20230901	113800	270064509	1002	1002	1002	1002	0
496	20230901	113700	270064509	1002	1002	1002	1002	999
497	20230901	113600	269063511	1001	1001	1001	1001	1552
498	20230901	113500	267509959	1001	1001	1001	1001	0
499	20230901	113400	267509959	1001	1001	1001	1001	843
500	20230901	113300	266666116	1000	1000	1000	1000	0
501	20230901	113200	266666116	1000	1000	1000	1000	0
502	20230901	113100	266666116	1000	1000	1000	1000	0
503	20230901	113000	266666116	1000	1000	1000	1000	15
504	20230901	112900	266651116	1001	1001	1001	1001	0
505	20230901	112800	266651116	1001	1001	1001	1001	1
506	20230901	112700	266650115	1001	1001	1001	1001	26
507	20230901	112600	266624089	1001	1000	1001	1000	451
508	20230901	112500	266172673	1000	1000	1000	1000	3616
509	20230901	112400	262556673	1000	1000	1000	1000	0
510	20230901	112300	262556673	1000	1000	1000	1000	5
511	20230901	112200	262551673	1000	999	1000	999	1211
512	20230901	112100	261341863	999	999	999	999	117
513	20230901	112000	261224980	999	999	999	999	1920
514	20230901	111900	259306900	999	1000	1000	999	606
515	20230901	111800	258700905	1000	1000	1000	1000	253
516	20230901	111700	258447905	1000	1000	1000	1000	142
517	20230901	111600	258305905	1000	1000	1000	1000	210
518	20230901	111500	258095905	1000	999	1000	999	60
519	20230901	111400	258035964	999	999	999	999	891
520	20230901	111300	257145855	1000	1000	1000	1000	100
521	20230901	111200	257045855	1000	999	1000	998	9689
522	20230901	111100	247367229	1000	1001	1001	999	2057
523	20230901	111000	245312182	1000	998	1000	998	2080
524	20230901	110900	243235459	998	1000	1000	997	41537
525	20230901	110800	201750981	1001	1001	1001	1001	100
526	20230901	110700	201650881	1001	1001	1001	1001	2
527	20230901	110600	201648879	1003	1000	1003	1000	1017
528	20230901	110500	200631873	1003	1003	1003	1003	2
529	20230901	110400	200629867	1003	1003	1003	1003	2
530	20230901	110300	200627861	1003	1002	1003	1001	1918
531	20230901	110200	198707034	1002	1002	1002	1002	500
532	20230901	110100	198206034	1002	1003	1003	1000	18167
533	20230901	110000	180022249	1002	1003	1003	1002	200
534	20230901	105900	179821799	1004	1004	1004	1004	20
535	20230901	105800	179801719	1004	1002	1004	1002	5659
536	20230901	105700	174131315	1004	1004	1004	1004	15
537	20230901	105600	174116255	1004	1004	1004	1004	1000
538	20230901	105500	173112255	1004	1004	1004	1004	0
539	20230901	105400	173112255	1004	1004	1004	1004	0
540	20230901	105300	173112255	1004	1004	1004	1004	0
541	20230901	105200	173112255	1004	1004	1004	1004	0
542	20230901	105100	173112255	1004	1004	1004	1004	2
543	20230901	105000	173110247	1004	1004	1004	1004	0
544	20230901	104900	173110247	1004	1002	1004	1002	2
545	20230901	104800	173108241	1003	1003	1003	1003	2929
546	20230901	104700	170170454	1003	1003	1003	1003	1100
547	20230901	104600	169067154	1003	1003	1003	1003	0
548	20230901	104500	169067154	1003	1004	1004	1003	1237
549	20230901	104400	167825920	1006	1004	1006	1004	5002
550	20230901	104300	162803910	1006	1006	1006	1006	0
551	20230901	104200	162803910	1006	1004	1006	1004	2
552	20230901	104100	162801900	1006	1006	1006	1006	0
553	20230901	104000	162801900	1006	1006	1006	1006	81
554	20230901	103900	162720414	1006	1004	1006	1004	1417
555	20230901	103800	161297374	1005	1006	1006	1005	11
556	20230901	103700	161286318	1004	1004	1004	1004	155
557	20230901	103600	161130698	1005	1005	1005	1005	0
558	20230901	103500	161130698	1005	1006	1006	1005	51
559	20230901	103400	161079442	1004	1004	1004	1004	1337
560	20230901	103300	159737094	1005	1005	1005	1005	500
561	20230901	103200	159234594	1005	1005	1005	1005	50
562	20230901	103100	159184344	1005	1005	1005	1005	0
563	20230901	103000	159184344	1005	1005	1005	1005	2394
564	20230901	102900	156778374	1006	1006	1006	1006	0
565	20230901	102800	156778374	1006	1006	1006	1006	10
566	20230901	102700	156768314	1005	1005	1005	1005	1506
567	20230901	102600	155254784	1005	1005	1005	1005	0
568	20230901	102500	155254784	1005	1005	1005	1004	141
569	20230901	102400	155113085	1005	1005	1005	1005	0
570	20230901	102300	155113085	1005	1004	1005	1004	708
571	20230901	102200	154402252	1003	1003	1003	1003	0
572	20230901	102100	154402252	1003	1003	1003	1003	0
573	20230901	102000	154402252	1003	1004	1004	1003	51
574	20230901	101900	154351049	1003	1004	1004	1003	1601
575	20230901	101800	152743646	1004	1004	1004	1004	0
576	20230901	101700	152743646	1004	1004	1004	1004	1
577	20230901	101600	152742642	1003	1003	1003	1003	0
578	20230901	101500	152742642	1003	1004	1005	1003	331
579	20230901	101400	152410645	1003	1003	1003	1003	0
580	20230901	101300	152410645	1003	1002	1003	1002	2503
581	20230901	101200	149902638	1007	1006	1007	1001	21524
582	20230901	101100	128311646	1006	1006	1006	1006	20
583	20230901	101000	128291526	1006	1006	1006	1006	0
584	20230901	100900	128291526	1006	1006	1006	1006	1
585	20230901	100800	128290520	1004	1004	1004	1004	1015
586	20230901	100700	127271460	1004	1005	1005	1003	4664
587	20230901	100600	122588797	1005	1005	1005	1004	4732
588	20230901	100500	117837815	1005	1005	1005	1005	647
589	20230901	100400	117187580	1005	1005	1005	1005	1000
590	20230901	100300	116182580	1004	1005	1005	1004	2311
591	20230901	100200	113860336	1005	1005	1005	1005	1050
592	20230901	100100	112805086	1005	1005	1005	1005	0
593	20230901	100000	112805086	1005	1005	1005	1005	1201
594	20230901	095900	111598081	1004	1005	1005	1004	2325
595	20230901	095800	109262771	1005	1005	1005	1005	0
596	20230901	095700	109262771	1005	1005	1005	1005	0
597	20230901	095600	109262771	1005	1005	1005	1005	2786
598	20230901	095500	106462841	1005	1005	1005	1005	0
599	20230901	095400	106462841	1005	1005	1005	1005	0
600	20230901	095300	106462841	1005	1005	1005	1005	2
601	20230901	095200	106460831	1005	1005	1005	1005	30
602	20230901	095100	106430681	1005	1005	1005	1005	201
603	20230901	095000	106228676	1004	1004	1004	1004	0
604	20230901	094900	106228676	1004	1004	1004	1004	2930
605	20230901	094800	103286956	1005	1005	1005	1005	875
606	20230901	094700	102407581	1005	1005	1005	1005	0
607	20230901	094600	102407581	1005	1005	1005	1005	2720
608	20230901	094500	99673981	1004	1005	1005	1004	701
609	20230901	094400	98970176	1005	1006	1006	1004	6
610	20230901	094300	98964146	1004	1005	1005	1004	3286
611	20230901	094200	95662180	1004	1004	1004	1004	1000
612	20230901	094100	94658180	1005	1006	1006	1005	116
613	20230901	094000	94541598	1005	1005	1005	1005	4271
614	20230901	093900	90249243	1005	1006	1006	1004	5122
615	20230901	093800	85103617	1005	1005	1005	1005	52
616	20230901	093700	85051357	1006	1005	1006	1005	36
617	20230901	093600	85015176	1004	1005	1005	1004	5
618	20230901	093500	85010155	1004	1004	1005	1004	2247
619	20230901	093400	82754113	1007	1007	1007	1007	1
620	20230901	093300	82753106	1005	1005	1005	1005	2000
621	20230901	093200	80743106	1004	1006	1006	1004	13807
622	20230901	093100	66871648	1006	1006	1006	1006	0
623	20230901	093000	66871648	1006	1007	1007	1006	4204
624	20230901	092900	62639925	1009	1008	1009	1008	14
625	20230901	092800	62625809	1008	1008	1008	1008	0
626	20230901	092700	62625809	1008	1009	1009	1008	115
627	20230901	092600	62509790	1007	1007	1007	1007	1010
628	20230901	092500	61492720	1009	1009	1009	1009	0
629	20230901	092400	61492720	1009	1009	1009	1009	10
630	20230901	092300	61482630	1009	1009	1009	1009	70
631	20230901	092200	61412000	1010	1010	1010	1010	1
632	20230901	092100	61410990	1010	1008	1010	1006	204
633	20230901	092000	61205612	1009	1009	1009	1009	1312
634	20230901	091900	59881804	1009	1009	1009	1009	50
635	20230901	091800	59831354	1010	1010	1010	1008	201
636	20230901	091700	59628594	1011	1011	1011	1011	100
637	20230901	091600	59527494	1012	1005	1012	1005	11930
638	20230901	091500	47496535	1005	1005	1005	1005	2644
639	20230901	091400	44839315	1005	1005	1005	1005	0
640	20230901	091300	44839315	1005	1005	1005	1005	0
641	20230901	091200	44839315	1005	1005	1005	1005	1474
642	20230901	091100	43357945	1006	1006	1006	1006	991
643	20230901	091000	42360999	1006	1006	1006	1005	210
644	20230901	090900	42149740	1006	1006	1006	1006	1
645	20230901	090800	42148734	1005	1005	1005	1005	0
646	20230901	090700	42148734	1005	1005	1005	1005	628
647	20230901	090600	41517594	1005	1007	1007	1005	3818
648	20230901	090500	37678454	1006	1006	1006	1004	29532
649	20230901	090400	8007142	1006	1006	1006	1006	0
650	20230901	090300	8007142	1006	1007	1007	1006	2277
651	20230901	090200	5716430	1008	1007	1008	1007	1298
652	20230901	090100	4409226	1008	1011	1011	1008	20
653	20230901	090000	4389044	1012	1012	1012	1012	4337