KissMeData/217620/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	201400	5553703098	960	960	960	960	58365
3	20230911	201300	5553703098	960	960	960	960	0
4	20230911	201200	5553703098	960	960	960	960	0
5	20230911	201100	5553703098	960	960	960	960	0
6	20230911	201000	5553703098	960	960	960	960	0
7	20230911	200900	5553703098	960	960	960	960	0
8	20230911	200800	5553703098	960	960	960	960	0
9	20230911	200700	5553703098	960	960	960	960	0
10	20230911	200600	5553703098	960	960	960	960	0
11	20230911	200500	5553703098	960	960	960	960	0
12	20230911	200400	5553703098	960	960	960	960	0
13	20230911	200300	5553703098	960	960	960	960	0
14	20230911	200200	5553703098	960	960	960	960	0
15	20230911	200100	5553703098	960	960	960	960	0
16	20230911	200000	5553703098	960	960	960	960	0
17	20230911	195900	5553703098	960	960	960	960	0
18	20230911	195800	5553703098	960	960	960	960	0
19	20230911	195700	5553703098	960	960	960	960	0
20	20230911	195600	5553703098	960	960	960	960	0
21	20230911	195500	5553703098	960	960	960	960	0
22	20230911	195400	5553703098	960	960	960	960	0
23	20230911	195300	5553703098	960	960	960	960	0
24	20230911	195200	5553703098	960	960	960	960	0
25	20230911	195100	5553703098	960	960	960	960	0
26	20230911	195000	5553703098	960	960	960	960	0
27	20230911	194900	5553703098	960	960	960	960	0
28	20230911	194800	5553703098	960	960	960	960	0
29	20230911	194700	5553703098	960	960	960	960	0
30	20230911	194600	5553703098	960	960	960	960	0
31	20230911	194500	5553703098	960	960	960	960	0
32	20230911	194400	5553703098	960	960	960	960	58365
33	20230911	194300	5553703098	960	960	960	960	0
34	20230911	194200	5553703098	960	960	960	960	0
35	20230911	194100	5553703098	960	960	960	960	0
36	20230911	194000	5553703098	960	960	960	960	0
37	20230911	193900	5553703098	960	960	960	960	0
38	20230911	193800	5553703098	960	960	960	960	0
39	20230911	193700	5553703098	960	960	960	960	0
40	20230911	193600	5553703098	960	960	960	960	0
41	20230911	193500	5553703098	960	960	960	960	0
42	20230911	193400	5553703098	960	960	960	960	0
43	20230911	193300	5553703098	960	960	960	960	0
44	20230911	193200	5553703098	960	960	960	960	0
45	20230911	193100	5553703098	960	960	960	960	0
46	20230911	193000	5553703098	960	960	960	960	0
47	20230911	192900	5553703098	960	960	960	960	0
48	20230911	192800	5553703098	960	960	960	960	0
49	20230911	192700	5553703098	960	960	960	960	0
50	20230911	192600	5553703098	960	960	960	960	0
51	20230911	192500	5553703098	960	960	960	960	0
52	20230911	192400	5553703098	960	960	960	960	0
53	20230911	192300	5553703098	960	960	960	960	0
54	20230911	192200	5553703098	960	960	960	960	0
55	20230911	192100	5553703098	960	960	960	960	0
56	20230911	192000	5553703098	960	960	960	960	0
57	20230911	191900	5553703098	960	960	960	960	0
58	20230911	191800	5553703098	960	960	960	960	0
59	20230911	191700	5553703098	960	960	960	960	0
60	20230911	191600	5553703098	960	960	960	960	0
61	20230911	191500	5553703098	960	960	960	960	0
62	20230911	191400	5553703098	960	960	960	960	58365
63	20230911	191300	5553703098	960	960	960	960	0
64	20230911	191200	5553703098	960	960	960	960	0
65	20230911	191100	5553703098	960	960	960	960	0
66	20230911	191000	5553703098	960	960	960	960	0
67	20230911	190900	5553703098	960	960	960	960	0
68	20230911	190800	5553703098	960	960	960	960	0
69	20230911	190700	5553703098	960	960	960	960	0
70	20230911	190600	5553703098	960	960	960	960	0
71	20230911	190500	5553703098	960	960	960	960	0
72	20230911	190400	5553703098	960	960	960	960	0
73	20230911	190300	5553703098	960	960	960	960	0
74	20230911	190200	5553703098	960	960	960	960	0
75	20230911	190100	5553703098	960	960	960	960	0
76	20230911	190000	5553703098	960	960	960	960	0
77	20230911	185900	5553703098	960	960	960	960	0
78	20230911	185800	5553703098	960	960	960	960	0
79	20230911	185700	5553703098	960	960	960	960	0
80	20230911	185600	5553703098	960	960	960	960	0
81	20230911	185500	5553703098	960	960	960	960	0
82	20230911	185400	5553703098	960	960	960	960	0
83	20230911	185300	5553703098	960	960	960	960	0
84	20230911	185200	5553703098	960	960	960	960	0
85	20230911	185100	5553703098	960	960	960	960	0
86	20230911	185000	5553703098	960	960	960	960	0
87	20230911	184900	5553703098	960	960	960	960	0
88	20230911	184800	5553703098	960	960	960	960	0
89	20230911	184700	5553703098	960	960	960	960	0
90	20230911	184600	5553703098	960	960	960	960	0
91	20230911	184500	5553703098	960	960	960	960	0
92	20230911	184400	5553703098	960	960	960	960	58365
93	20230911	184300	5553703098	960	960	960	960	0
94	20230911	184200	5553703098	960	960	960	960	0
95	20230911	184100	5553703098	960	960	960	960	0
96	20230911	184000	5553703098	960	960	960	960	0
97	20230911	183900	5553703098	960	960	960	960	0
98	20230911	183800	5553703098	960	960	960	960	0
99	20230911	183700	5553703098	960	960	960	960	0
100	20230911	183600	5553703098	960	960	960	960	0
101	20230911	183500	5553703098	960	960	960	960	0
102	20230911	183400	5553703098	960	960	960	960	0
103	20230911	183300	5553703098	960	960	960	960	0
104	20230911	183200	5553703098	960	960	960	960	0
105	20230911	183100	5553703098	960	960	960	960	0
106	20230911	183000	5553703098	960	960	960	960	0
107	20230911	182900	5553703098	960	960	960	960	0
108	20230911	182800	5553703098	960	960	960	960	0
109	20230911	182700	5553703098	960	960	960	960	0
110	20230911	182600	5553703098	960	960	960	960	0
111	20230911	182500	5553703098	960	960	960	960	0
112	20230911	182400	5553703098	960	960	960	960	0
113	20230911	182300	5553703098	960	960	960	960	0
114	20230911	182200	5553703098	960	960	960	960	0
115	20230911	182100	5553703098	960	960	960	960	0
116	20230911	182000	5553703098	960	960	960	960	0
117	20230911	181900	5553703098	960	960	960	960	0
118	20230911	181800	5553703098	960	960	960	960	0
119	20230911	181700	5553703098	960	960	960	960	0
120	20230911	181600	5553703098	960	960	960	960	0
121	20230911	181500	5553703098	960	960	960	960	0
122	20230911	181400	5553703098	960	960	960	960	58365
123	20230911	181300	5553703098	960	960	960	960	0
124	20230911	181200	5553703098	960	960	960	960	0
125	20230911	181100	5553703098	960	960	960	960	0
126	20230911	181000	5553703098	960	960	960	960	0
127	20230911	180900	5553703098	960	960	960	960	0
128	20230911	180800	5553703098	960	960	960	960	0
129	20230911	180700	5553703098	960	960	960	960	0
130	20230911	180600	5553703098	960	960	960	960	0
131	20230911	180500	5553703098	960	960	960	960	0
132	20230911	180400	5553703098	960	960	960	960	0
133	20230911	180300	5553703098	960	960	960	960	0
134	20230911	180200	5553703098	960	960	960	960	0
135	20230911	180100	5553703098	960	960	960	960	0
136	20230911	180000	5553703098	960	960	960	960	0
137	20230911	175900	5553703098	960	960	960	960	0
138	20230911	175800	5553703098	960	960	960	960	0
139	20230911	175700	5553703098	960	960	960	960	0
140	20230911	175600	5553703098	960	960	960	960	0
141	20230911	175500	5553703098	960	960	960	960	0
142	20230911	175400	5553703098	960	960	960	960	0
143	20230911	175300	5553703098	960	960	960	960	0
144	20230911	175200	5553703098	960	960	960	960	0
145	20230911	175100	5553703098	960	960	960	960	0
146	20230911	175000	5553703098	960	960	960	960	0
147	20230911	174900	5553703098	960	960	960	960	0
148	20230911	174800	5553703098	960	960	960	960	0
149	20230911	174700	5553703098	960	960	960	960	0
150	20230911	174600	5553703098	960	960	960	960	0
151	20230911	174500	5553703098	960	960	960	960	0
152	20230911	174400	5553703098	960	960	960	960	58365
153	20230911	174300	5553703098	960	960	960	960	0
154	20230911	174200	5553703098	960	960	960	960	0
155	20230911	174100	5553703098	960	960	960	960	0
156	20230911	174000	5553703098	960	960	960	960	0
157	20230911	173900	5553703098	960	960	960	960	0
158	20230911	173800	5553703098	960	960	960	960	0
159	20230911	173700	5553703098	960	960	960	960	0
160	20230911	173600	5553703098	960	960	960	960	0
161	20230911	173500	5553703098	960	960	960	960	0
162	20230911	173400	5553703098	960	960	960	960	0
163	20230911	173300	5553703098	960	960	960	960	0
164	20230911	173200	5553703098	960	960	960	960	0
165	20230911	173100	5553703098	960	960	960	960	0
166	20230911	173000	5553703098	960	960	960	960	0
167	20230911	172900	5553703098	960	960	960	960	0
168	20230911	172800	5553703098	960	960	960	960	0
169	20230911	172700	5553703098	960	960	960	960	0
170	20230911	172600	5553703098	960	960	960	960	0
171	20230911	172500	5553703098	960	960	960	960	0
172	20230911	172400	5553703098	960	960	960	960	0
173	20230911	172300	5553703098	960	960	960	960	0
174	20230911	172200	5553703098	960	960	960	960	0
175	20230911	172100	5553703098	960	960	960	960	0
176	20230911	172000	5553703098	960	960	960	960	0
177	20230911	171900	5553703098	960	960	960	960	0
178	20230911	171800	5553703098	960	960	960	960	0
179	20230911	171700	5553703098	960	960	960	960	0
180	20230911	171600	5553703098	960	960	960	960	0
181	20230911	171500	5553703098	960	960	960	960	0
182	20230911	171400	5553703098	960	960	960	960	58365
183	20230911	171300	5553703098	960	960	960	960	0
184	20230911	171200	5553703098	960	960	960	960	0
185	20230911	171100	5553703098	960	960	960	960	0
186	20230911	171000	5553703098	960	960	960	960	0
187	20230911	170900	5553703098	960	960	960	960	0
188	20230911	170800	5553703098	960	960	960	960	0
189	20230911	170700	5553703098	960	960	960	960	0
190	20230911	170600	5553703098	960	960	960	960	0
191	20230911	170500	5553703098	960	960	960	960	0
192	20230911	170400	5553703098	960	960	960	960	0
193	20230911	170300	5553703098	960	960	960	960	0
194	20230911	170200	5553703098	960	960	960	960	0
195	20230911	170100	5553703098	960	960	960	960	0
196	20230911	170000	5553703098	960	960	960	960	0
197	20230911	165900	5553703098	960	960	960	960	0
198	20230911	165800	5553703098	960	960	960	960	0
199	20230911	165700	5553703098	960	960	960	960	0
200	20230911	165600	5553703098	960	960	960	960	0
201	20230911	165500	5553703098	960	960	960	960	0
202	20230911	165400	5553703098	960	960	960	960	0
203	20230911	165300	5553703098	960	960	960	960	0
204	20230911	165200	5553703098	960	960	960	960	0
205	20230911	165100	5553703098	960	960	960	960	0
206	20230911	165000	5553703098	960	960	960	960	0
207	20230911	164900	5553703098	960	960	960	960	0
208	20230911	164800	5553703098	960	960	960	960	0
209	20230911	164700	5553703098	960	960	960	960	0
210	20230911	164600	5553703098	960	960	960	960	0
211	20230911	164500	5553703098	960	960	960	960	0
212	20230911	164400	5553703098	960	960	960	960	58365
213	20230911	164300	5553703098	960	960	960	960	0
214	20230911	164200	5553703098	960	960	960	960	0
215	20230911	164100	5553703098	960	960	960	960	0
216	20230911	164000	5553703098	960	960	960	960	0
217	20230911	163900	5553703098	960	960	960	960	0
218	20230911	163800	5553703098	960	960	960	960	0
219	20230911	163700	5553703098	960	960	960	960	0
220	20230911	163600	5553703098	960	960	960	960	0
221	20230911	163500	5553703098	960	960	960	960	0
222	20230911	163400	5553703098	960	960	960	960	0
223	20230911	163300	5553703098	960	960	960	960	0
224	20230911	163200	5553703098	960	960	960	960	0
225	20230911	163100	5553703098	960	960	960	960	0
226	20230911	163000	5553703098	960	960	960	960	0
227	20230911	162900	5553703098	960	960	960	960	0
228	20230911	162800	5553703098	960	960	960	960	0
229	20230911	162700	5553703098	960	960	960	960	0
230	20230911	162600	5553703098	960	960	960	960	0
231	20230911	162500	5553703098	960	960	960	960	0
232	20230911	162400	5553703098	960	960	960	960	0
233	20230911	162300	5553703098	960	960	960	960	0
234	20230911	162200	5553703098	960	960	960	960	0
235	20230911	162100	5553703098	960	960	960	960	0
236	20230911	162000	5553703098	960	960	960	960	0
237	20230911	161900	5553703098	960	960	960	960	0
238	20230911	161800	5553703098	960	960	960	960	0
239	20230911	161700	5553703098	960	960	960	960	0
240	20230911	161600	5553703098	960	960	960	960	0
241	20230911	161500	5553703098	960	960	960	960	0
242	20230911	161400	5553703098	960	960	960	960	58365
243	20230911	161300	5553703098	960	960	960	960	0
244	20230911	161200	5553703098	960	960	960	960	0
245	20230911	161100	5553703098	960	960	960	960	0
246	20230911	161000	5553703098	960	960	960	960	0
247	20230911	160900	5553703098	960	960	960	960	0
248	20230911	160800	5553703098	960	960	960	960	0
249	20230911	160700	5553703098	960	960	960	960	0
250	20230911	160600	5553703098	960	960	960	960	0
251	20230911	160500	5553703098	960	960	960	960	0
252	20230911	160400	5553703098	960	960	960	960	0
253	20230911	160300	5553703098	960	960	960	960	0
254	20230911	160200	5553703098	960	960	960	960	0
255	20230911	160100	5553703098	960	960	960	960	0
256	20230911	160000	5553703098	960	960	960	960	0
257	20230911	155900	5553703098	960	960	960	960	0
258	20230911	155800	5553703098	960	960	960	960	0
259	20230911	155700	5553703098	960	960	960	960	0
260	20230911	155600	5553703098	960	960	960	960	0
261	20230911	155500	5553703098	960	960	960	960	0
262	20230911	155400	5553703098	960	960	960	960	0
263	20230911	155300	5553703098	960	960	960	960	0
264	20230911	155200	5553703098	960	960	960	960	0
265	20230911	155100	5553703098	960	960	960	960	0
266	20230911	155000	5553703098	960	960	960	960	0
267	20230911	154900	5553703098	960	960	960	960	0
268	20230911	154800	5553703098	960	960	960	960	0
269	20230911	154700	5553703098	960	960	960	960	0
270	20230911	154600	5553703098	960	960	960	960	0
271	20230911	154500	5553703098	960	960	960	960	0
272	20230911	154400	5553703098	960	960	960	960	58365
273	20230911	154300	5553703098	960	960	960	960	0
274	20230911	154200	5553703098	960	960	960	960	0
275	20230911	154100	5553703098	960	960	960	960	0
276	20230911	154000	5553703098	960	960	960	960	0
277	20230911	153900	5553703098	960	960	960	960	0
278	20230911	153800	5553703098	960	960	960	960	0
279	20230911	153700	5553703098	960	960	960	960	0
280	20230911	153600	5553703098	960	960	960	960	0
281	20230911	153500	5553703098	960	960	960	960	0
282	20230911	153400	5553703098	960	960	960	960	0
283	20230911	153300	5553703098	960	960	960	960	0
284	20230911	153200	5553703098	960	960	960	960	0
285	20230911	153100	5553703098	960	960	960	960	0
286	20230911	153000	5553703098	960	960	960	960	58365
287	20230911	152900	5497672698	974	974	974	974	0
288	20230911	152800	5497672698	974	974	974	974	0
289	20230911	152700	5497672698	974	974	974	974	0
290	20230911	152600	5497672698	974	974	974	974	0
291	20230911	152500	5497672698	974	974	974	974	0
292	20230911	152400	5497672698	974	974	974	974	0
293	20230911	152300	5497672698	974	974	974	974	0
294	20230911	152200	5497672698	974	974	974	974	0
295	20230911	152100	5497672698	974	974	974	974	0
296	20230911	152000	5497672698	974	974	974	974	0
297	20230911	151900	5497672698	974	977	981	974	17427
298	20230911	151800	5480643473	977	980	981	977	11559
299	20230911	151700	5469319197	981	981	981	977	18471
300	20230911	151600	5451255802	980	979	980	978	3258
301	20230911	151500	5448067162	978	976	978	976	1471
302	20230911	151400	5446629808	977	977	977	977	245
303	20230911	151300	5446390443	977	977	978	971	859
304	20230911	151200	5445554539	978	970	979	970	78681
305	20230911	151100	5369183307	970	970	970	969	6800
306	20230911	151000	5362592696	970	970	970	970	6696
307	20230911	150900	5356097576	970	969	970	969	6240
308	20230911	150800	5350050998	969	969	969	968	1658
309	20230911	150700	5348445276	970	970	970	968	12084
310	20230911	150600	5336742201	970	971	971	970	7290
311	20230911	150500	5329667718	971	978	979	971	14003
312	20230911	150400	5316050217	975	979	979	975	5423
313	20230911	150300	5310762062	979	973	981	973	5840
314	20230911	150200	5305073920	973	971	973	970	1105
315	20230911	150100	5303998894	970	974	974	970	56834
316	20230911	150000	5248812061	975	980	980	975	22048
317	20230911	145900	5227299431	985	983	985	983	892
318	20230911	145800	5226420816	978	985	986	978	25323
319	20230911	145700	5201630737	986	984	986	984	1122
320	20230911	145600	5200524448	986	982	986	982	735
321	20230911	145500	5199800610	983	982	983	981	585
322	20230911	145400	5199225727	986	978	986	978	661
323	20230911	145300	5198576402	978	978	978	978	7112
324	20230911	145200	5191620866	978	976	978	976	1598
325	20230911	145100	5190058030	978	973	978	973	1234
326	20230911	145000	5188851192	970	970	970	965	13090
327	20230911	144900	5176179272	970	977	977	970	52198
328	20230911	144800	5125346382	977	980	980	977	6141
329	20230911	144700	5119343851	980	979	980	978	7016
330	20230911	144600	5112479449	980	986	986	980	37193
331	20230911	144500	5075975332	986	988	988	986	16429
332	20230911	144400	5059764561	988	988	989	988	13240
333	20230911	144300	5046682870	989	991	992	989	11596
334	20230911	144200	5035212534	991	990	992	989	20332
335	20230911	144100	5015090262	992	990	992	990	1750
336	20230911	144000	5013356445	990	986	990	986	1940
337	20230911	143900	5011439527	986	986	988	986	305
338	20230911	143800	5011138791	983	983	984	983	6966
339	20230911	143700	5004290213	983	987	988	983	21040
340	20230911	143600	4983576475	988	990	990	988	4525
341	20230911	143500	4979104087	990	990	990	989	1245
342	20230911	143400	4977871705	990	989	990	989	1002
343	20230911	143300	4976880109	990	990	990	989	3757
344	20230911	143200	4973161096	990	988	990	988	930
345	20230911	143100	4972240844	988	990	990	988	5057
346	20230911	143000	4967243603	989	990	990	989	2543
347	20230911	142900	4964727094	990	990	990	990	103
348	20230911	142800	4964625124	990	990	990	990	2025
349	20230911	142700	4962620374	990	990	990	989	4573
350	20230911	142600	4958096674	990	992	992	990	6180
351	20230911	142500	4951978472	992	990	992	990	4083
352	20230911	142400	4947936102	990	992	992	990	3348
353	20230911	142300	4944621482	992	990	992	989	4945
354	20230911	142200	4939722900	992	991	993	990	32
355	20230911	142100	4939691174	990	990	990	987	4930
356	20230911	142000	4934816327	990	990	990	990	564
357	20230911	141900	4934257967	989	989	989	989	205
358	20230911	141800	4934055222	989	989	989	989	70
359	20230911	141700	4933985992	989	989	989	989	1652
360	20230911	141600	4932352164	989	989	989	989	100
361	20230911	141500	4932253264	987	987	987	987	2181
362	20230911	141400	4930100617	986	987	987	986	10107
363	20230911	141300	4920130020	987	987	987	987	0
364	20230911	141200	4920130020	987	987	987	987	5662
365	20230911	141100	4914541626	987	990	990	987	328
366	20230911	141000	4914217338	990	990	990	990	100
367	20230911	140900	4914118338	990	989	990	987	2751
368	20230911	140800	4911400196	990	992	993	990	194
369	20230911	140700	4911207867	989	998	998	989	8118
370	20230911	140600	4903151740	997	998	998	995	13132
371	20230911	140500	4890073516	998	998	998	996	1106
372	20230911	140400	4888971928	998	998	999	995	5907
373	20230911	140300	4883081251	998	995	998	995	2004
374	20230911	140200	4881087259	995	995	998	995	4051
375	20230911	140100	4877056364	1000	998	1000	998	60
376	20230911	140000	4876996368	995	999	999	995	6036
377	20230911	135900	4870985922	999	999	999	999	5899
378	20230911	135800	4865092821	999	998	999	998	2839
379	20230911	135700	4862259480	998	999	999	998	932
380	20230911	135600	4861328436	999	999	999	999	107
381	20230911	135500	4861221543	999	998	999	998	4101
382	20230911	135400	4857125645	998	998	998	998	196
383	20230911	135300	4856930037	998	995	998	995	10586
384	20230911	135200	4846391113	995	996	996	995	12413
385	20230911	135100	4834030175	996	996	996	996	17
386	20230911	135000	4834013243	996	997	997	995	1740
387	20230911	134900	4832281320	996	995	996	995	4787
388	20230911	134800	4827516156	995	995	995	993	2851
389	20230911	134700	4824681111	995	993	995	993	7941
390	20230911	134600	4816782276	991	990	991	988	2220
391	20230911	134500	4814588096	989	987	989	987	1473
392	20230911	134400	4813133471	985	985	985	984	1640
393	20230911	134300	4811518082	984	982	984	981	6731
394	20230911	134200	4804908338	982	982	982	979	1317
395	20230911	134100	4803615047	984	987	987	978	21583
396	20230911	134000	4782466866	984	981	987	981	9584
397	20230911	133900	4773039208	987	986	987	980	43033
398	20230911	133800	4730832508	987	986	988	982	70241
399	20230911	133700	4661802366	985	989	989	984	24352
400	20230911	133600	4637766288	990	994	997	989	21442
401	20230911	133500	4616530157	997	995	1000	990	26234
402	20230911	133400	4590518054	994	991	994	990	9977
403	20230911	133300	4580631426	991	997	1000	990	108932
404	20230911	133200	4472537308	997	1002	1002	997	8227
405	20230911	133100	4464321497	1000	1002	1002	1000	9586
406	20230911	133000	4454718153	1002	1002	1002	1002	1005
407	20230911	132900	4453711143	1002	1001	1003	1000	11553
408	20230911	132800	4442157256	1001	1004	1004	1001	1109
409	20230911	132700	4441046599	1004	1004	1004	1004	300
410	20230911	132600	4440745399	1004	1005	1005	1004	735
411	20230911	132500	4440007448	1005	1005	1005	1004	10730
412	20230911	132400	4429233793	1004	1004	1004	1004	50
413	20230911	132300	4429183593	1003	1005	1005	1003	17067
414	20230911	132200	4412052289	1004	1004	1004	1004	150
415	20230911	132100	4411901689	1003	1004	1004	1003	90
416	20230911	132000	4411811414	1005	1005	1005	1005	1113
417	20230911	131900	4410692849	1003	1003	1003	1003	300
418	20230911	131800	4410391949	1003	1003	1003	1003	620
419	20230911	131700	4409770089	1003	1003	1003	1003	0
420	20230911	131600	4409770089	1003	1002	1003	1002	2004
421	20230911	131500	4407762076	1002	1001	1002	1001	1385
422	20230911	131400	4406374691	998	998	998	998	263
423	20230911	131300	4406112217	999	999	999	999	500
424	20230911	131200	4405612717	996	1000	1000	995	45894
425	20230911	131100	4359842929	1001	1001	1001	1001	0
426	20230911	131000	4359842929	1001	1001	1001	1001	1
427	20230911	130900	4359841928	1003	1003	1003	1003	0
428	20230911	130800	4359841928	1003	1003	1003	1000	2486
429	20230911	130700	4357348551	1003	1003	1003	1003	0
430	20230911	130600	4357348551	1003	1003	1006	1003	4368
431	20230911	130500	4352967417	1003	1003	1003	1003	707
432	20230911	130400	4352258296	1003	1003	1003	1003	0
433	20230911	130300	4352258296	1003	1003	1003	1003	0
434	20230911	130200	4352258296	1003	1006	1006	1003	2524
435	20230911	130100	4349719158	1006	1002	1006	1002	935
436	20230911	130000	4348782043	1000	1000	1000	1000	0
437	20230911	125900	4348782043	1000	1001	1001	999	1619
438	20230911	125800	4347164351	1006	1006	1006	1006	0
439	20230911	125700	4347164351	1006	1002	1006	1002	4004
440	20230911	125600	4343136335	1006	1006	1006	1006	59
441	20230911	125500	4343076981	1003	1000	1003	999	14275
442	20230911	125400	4328787818	1003	1003	1003	1003	10
443	20230911	125300	4328777788	1003	1003	1003	1003	0
444	20230911	125200	4328777788	1003	1003	1003	1003	0
445	20230911	125100	4328777788	1003	1003	1003	1003	1
446	20230911	125000	4328776785	1002	1002	1002	1002	217
447	20230911	124900	4328559351	1002	1002	1002	1002	1
448	20230911	124800	4328558349	999	1001	1001	999	6000
449	20230911	124700	4322561433	1002	1002	1002	1002	857
450	20230911	124600	4321702719	1002	1002	1002	1002	55
451	20230911	124500	4321647609	1002	1004	1004	1000	12893
452	20230911	124400	4308745102	1006	1006	1006	1006	10
453	20230911	124300	4308735042	1004	1005	1005	1004	6500
454	20230911	124200	4302207295	1004	1004	1004	1004	0
455	20230911	124100	4302207295	1004	1004	1004	1004	348
456	20230911	124000	4301857903	1004	1004	1004	1004	0
457	20230911	123900	4301857903	1004	1003	1004	1003	2797
458	20230911	123800	4299049716	1000	1000	1000	1000	0
459	20230911	123700	4299049716	1000	1000	1000	1000	2893
460	20230911	123600	4296156716	1000	1002	1002	1000	34000
461	20230911	123500	4262152912	1004	1004	1004	1002	2675
462	20230911	123400	4259471623	1004	1007	1007	1004	8043
463	20230911	123300	4251374761	1007	1007	1007	1007	163
464	20230911	123200	4251210620	1007	1004	1007	1004	2408
465	20230911	123100	4248787322	1005	1005	1005	1005	0
466	20230911	123000	4248787322	1005	1005	1005	1005	0
467	20230911	122900	4248787322	1005	1003	1005	1003	93
468	20230911	122800	4248693859	1006	1007	1007	1006	289
469	20230911	122700	4248403115	1007	1005	1007	1005	8339
470	20230911	122600	4240013789	1005	1004	1005	1004	989
471	20230911	122500	4239020102	1005	1004	1005	1004	169
472	20230911	122400	4238850416	1003	1004	1004	1003	1052
473	20230911	122300	4237795210	1005	1003	1005	1003	1720
474	20230911	122200	4236070010	1005	1000	1005	1000	5759
475	20230911	122100	4230296788	1000	1001	1003	1000	145
476	20230911	122000	4230151698	1000	1000	1000	1000	4366
477	20230911	121900	4225785698	1003	997	1003	997	5435
478	20230911	121800	4220359008	997	1000	1000	997	819
479	20230911	121700	4219542408	1000	1000	1000	1000	0
480	20230911	121600	4219542408	1000	1000	1000	997	1156
481	20230911	121500	4218388695	999	996	999	996	362
482	20230911	121400	4218027744	996	1001	1001	996	33564
483	20230911	121300	4184537635	1003	1002	1003	1002	465
484	20230911	121200	4184071676	1003	1003	1003	1003	80
485	20230911	121100	4183991436	1003	1003	1003	1003	1158
486	20230911	121000	4182829962	1003	1003	1003	1003	4
487	20230911	120900	4182825950	1003	1003	1003	1003	2
488	20230911	120800	4182823944	1003	1003	1003	1003	0
489	20230911	120700	4182823944	1003	1002	1003	1000	31985
490	20230911	120600	4150814434	1002	1003	1003	1002	102
491	20230911	120500	4150712229	1003	1003	1004	1002	1633
492	20230911	120400	4149073993	1003	1002	1004	1002	207
493	20230911	120300	4148866467	1002	1004	1004	1001	9099
494	20230911	120200	4139745385	1005	1009	1010	1005	5933
495	20230911	120100	4133777721	1010	1010	1010	1009	179
496	20230911	120000	4133597030	1009	1009	1009	1009	15
497	20230911	115900	4133581895	1008	1005	1008	1004	2531
498	20230911	115800	4131037566	1008	1008	1008	1008	35
499	20230911	115700	4131002286	1008	1008	1008	1008	900
500	20230911	115600	4130095086	1008	1007	1011	1007	1905
501	20230911	115500	4128174846	1005	1005	1005	1005	1917
502	20230911	115400	4126248261	1005	1005	1005	1005	12
503	20230911	115300	4126236201	1001	1003	1003	1001	5000
504	20230911	115200	4121227694	1001	1003	1003	1001	11288
505	20230911	115100	4109920064	1003	1003	1011	1003	2080
506	20230911	115000	4107833029	1011	1004	1011	1004	4136
507	20230911	114900	4103680457	1004	1008	1008	1004	5965
508	20230911	114800	4097684836	1008	1008	1008	1008	1
509	20230911	114700	4097683828	1006	1010	1010	1006	4045
510	20230911	114600	4093611809	1010	1009	1010	1008	5446
511	20230911	114500	4088113899	1010	1009	1010	1009	2811
512	20230911	114400	4085275089	1010	1013	1013	1010	3557
513	20230911	114300	4081682516	1013	1013	1013	1013	1
514	20230911	114200	4081681503	1013	1013	1013	1013	1349
515	20230911	114100	4080314966	1013	1013	1013	1013	1
516	20230911	114000	4080313953	1010	1015	1015	1010	16893
517	20230911	113900	4063215732	1015	1018	1018	1015	4590
518	20230911	113800	4058553309	1019	1019	1019	1016	1262
519	20230911	113700	4057268330	1019	1019	1019	1019	1820
520	20230911	113600	4055413750	1019	1019	1019	1019	1355
521	20230911	113500	4054033005	1021	1020	1021	1020	290
522	20230911	113400	4053737015	1021	1019	1021	1019	13010
523	20230911	113300	4040479805	1019	1019	1022	1019	16193
524	20230911	113200	4023967517	1019	1019	1019	1019	5457
525	20230911	113100	4018406834	1019	1017	1019	1017	136
526	20230911	113000	4018268472	1017	1017	1017	1017	3501
527	20230911	112900	4014707955	1017	1020	1020	1017	9744
528	20230911	112800	4004772274	1021	1021	1021	1021	1000
529	20230911	112700	4003751274	1020	1017	1020	1017	14761
530	20230911	112600	3988712589	1018	1017	1018	1017	6949
531	20230911	112500	3981644472	1017	1016	1017	1016	2328
532	20230911	112400	3979279085	1015	1014	1015	1014	500
533	20230911	112300	3978771586	1015	1013	1015	1013	298
534	20230911	112200	3978469710	1013	1013	1015	1013	2823
535	20230911	112100	3975607509	1013	1013	1014	1013	3372
536	20230911	112000	3972189674	1014	1013	1014	1013	10
537	20230911	111900	3972179535	1008	1014	1016	1008	11040
538	20230911	111800	3961043710	1018	1012	1018	1008	26007
539	20230911	111700	3934643009	1015	1012	1015	1012	2
540	20230911	111600	3934640982	1009	1009	1009	1009	4906
541	20230911	111500	3929690828	1008	1008	1008	1007	935
542	20230911	111400	3928748443	1007	1004	1008	1004	2001
543	20230911	111300	3926732637	1004	1005	1005	1004	2600
544	20230911	111200	3924122223	1004	1005	1005	1004	1841
545	20230911	111100	3922273176	1004	1004	1004	1004	1
546	20230911	111000	3922272172	1001	1001	1001	1001	863
547	20230911	110900	3921408309	1000	1004	1004	1000	1111
548	20230911	110800	3920295246	1003	1001	1003	1001	1457
549	20230911	110700	3918833881	1000	1003	1003	1000	61723
550	20230911	110600	3857063537	1005	1004	1005	1003	5776
551	20230911	110500	3851266914	1004	1006	1006	1004	9079
552	20230911	110400	3842147958	1008	1009	1009	1008	2051
553	20230911	110300	3840080500	1005	1005	1005	1005	0
554	20230911	110200	3840080500	1005	1007	1009	1005	10787
555	20230911	110100	3829233170	1007	1007	1007	1007	3
556	20230911	110000	3829230149	1006	1006	1006	1006	100
557	20230911	105900	3829129549	1008	1008	1008	1008	4
558	20230911	105800	3829125517	1006	1004	1006	1003	3840
559	20230911	105700	3825264581	1003	1008	1008	1003	4012
560	20230911	105600	3821232736	1008	1007	1008	1006	401
561	20230911	105500	3820828580	1007	1009	1009	1005	41190
562	20230911	105400	3779393300	1009	1009	1009	1009	300
563	20230911	105300	3779090600	1010	1015	1015	1008	43004
564	20230911	105200	3735603548	1016	1016	1016	1016	833
565	20230911	105100	3734757220	1016	1019	1019	1016	5752
566	20230911	105000	3728904670	1019	1020	1020	1016	5319
567	20230911	104900	3723480389	1020	1020	1022	1020	315
568	20230911	104800	3723159067	1022	1022	1022	1022	157
569	20230911	104700	3722998613	1022	1020	1022	1020	23
570	20230911	104600	3722975111	1020	1022	1023	1018	5067
571	20230911	104500	3717808885	1022	1020	1022	1020	1150
572	20230911	104400	3716635285	1020	1015	1020	1015	3431
573	20230911	104300	3713148213	1015	1011	1015	1011	7240
574	20230911	104200	3705808518	1011	1008	1012	1008	13527
575	20230911	104100	3692138760	1008	1008	1008	1008	100
576	20230911	104000	3692037960	1005	1005	1005	1005	11
577	20230911	103900	3692026905	1008	1005	1008	1005	3294
578	20230911	103800	3688716405	1003	1005	1005	1003	2111
579	20230911	103700	3686594972	1005	1004	1005	1004	100
580	20230911	103600	3686494474	1005	1007	1008	1003	6852
581	20230911	103500	3679600701	1007	1006	1007	1006	4397
582	20230911	103400	3675177018	1005	1005	1005	1005	498
583	20230911	103300	3674676528	1005	1005	1005	1003	2223
584	20230911	103200	3672444452	1005	1005	1005	1004	701
585	20230911	103100	3671740192	1005	1006	1006	1005	1242
586	20230911	103000	3670491383	1006	1006	1006	1006	250
587	20230911	102900	3670239883	1005	1001	1005	1001	6283
588	20230911	102800	3663930401	1000	1000	1001	1000	1267
589	20230911	102700	3662663398	998	1001	1001	997	26001
590	20230911	102600	3636685703	1000	1006	1006	1000	50490
591	20230911	102500	3586108961	1005	1014	1014	1002	42064
592	20230911	102400	3543821035	1014	1009	1014	1009	24686
593	20230911	102300	3518846272	1012	1012	1012	1011	103
594	20230911	102200	3518742086	1011	1009	1011	1007	23885
595	20230911	102100	3494641881	1010	1009	1010	1009	320
596	20230911	102000	3494318981	1009	1012	1012	1009	3324
597	20230911	101900	3490955765	1012	1008	1012	1008	1194
598	20230911	101800	3489751837	1008	1010	1013	1008	4454
599	20230911	101700	3485254236	1010	1014	1014	1008	17436
600	20230911	101600	3467637862	1014	1014	1014	1014	4
601	20230911	101500	3467633806	1012	1011	1012	1010	4551
602	20230911	101400	3463030061	1011	1012	1012	1011	1030
603	20230911	101300	3461987721	1012	1011	1012	1011	603
604	20230911	101200	3461378082	1010	1010	1010	1010	4881
605	20230911	101100	3456448272	1010	1010	1010	1005	17192
606	20230911	101000	3439118492	1011	1010	1014	1010	4185
607	20230911	100900	3434888667	1010	1009	1010	1008	8121
608	20230911	100800	3426700579	1008	1008	1012	1008	16886
609	20230911	100700	3409678203	1008	1015	1015	1008	50356
610	20230911	100600	3358740245	1015	1016	1017	1011	28648
611	20230911	100500	3329730746	1018	1027	1027	1014	91201
612	20230911	100400	3236396297	1026	1030	1030	1026	15433
613	20230911	100300	3220559195	1026	1034	1034	1026	11659
614	20230911	100200	3208574357	1030	1034	1035	1030	5909
615	20230911	100100	3202484246	1031	1035	1036	1029	5187
616	20230911	100000	3197135686	1038	1023	1038	1023	14611
617	20230911	095900	3182102722	1024	1018	1025	1017	6687
618	20230911	095800	3175277410	1020	1016	1020	1016	3583
619	20230911	095700	3171623717	1015	1016	1019	1015	3526
620	20230911	095600	3168037715	1016	1016	1016	1009	35356
621	20230911	095500	3132277140	1016	1021	1021	1015	8962
622	20230911	095400	3123163494	1022	1023	1025	1021	7995
623	20230911	095300	3114988500	1025	1024	1026	1023	2978
624	20230911	095200	3111936818	1024	1024	1024	1018	24829
625	20230911	095100	3086586421	1025	1029	1030	1025	10899
626	20230911	095000	3075392084	1029	1044	1044	1021	11314
627	20230911	094900	3063776886	1034	1021	1050	1021	53421
628	20230911	094800	3008969570	1031	1031	1031	1031	0
629	20230911	094700	3008969570	1031	1029	1031	1029	17316
630	20230911	094600	2991138970	1029	1026	1029	1026	6408
631	20230911	094500	2984557068	1025	1024	1025	1024	980
632	20230911	094400	2983552820	1024	1024	1024	1022	2111
633	20230911	094300	2981392801	1024	1023	1024	1023	5675
634	20230911	094200	2975581717	1024	1024	1024	1020	6133
635	20230911	094100	2969301821	1024	1024	1025	1023	7765
636	20230911	094000	2961351695	1023	1008	1023	1008	101169
637	20230911	093900	2858695962	1006	1004	1006	1001	27359
638	20230911	093800	2831242671	1004	995	1004	993	36984
639	20230911	093700	2794391386	993	993	995	991	11116
640	20230911	093600	2783359473	996	1009	1011	993	146135
641	20230911	093500	2637196182	1008	1010	1014	1007	10021
642	20230911	093400	2627077441	1010	1007	1010	1007	8977
643	20230911	093300	2618034565	1007	1015	1016	1006	48505
644	20230911	093200	2568989577	1015	1013	1015	1013	8095
645	20230911	093100	2560783940	1013	1013	1014	1012	18040
646	20230911	093000	2542502955	1014	1008	1014	1008	4540
647	20230911	092900	2537921390	1008	1010	1011	1007	21221
648	20230911	092800	2516520796	1011	1008	1014	1005	24041
649	20230911	092700	2492290954	1008	1015	1019	1008	50756
650	20230911	092600	2440882908	1015	1023	1023	1014	27189
651	20230911	092500	2413219423	1020	1020	1023	1019	15711
652	20230911	092400	2397193271	1020	1027	1030	1017	17608
653	20230911	092300	2379164288	1030	1013	1030	1012	53850
654	20230911	092200	2324211927	1010	1008	1013	1008	23410
655	20230911	092100	2300565872	1009	1005	1009	1004	6052
656	20230911	092000	2294470781	1004	1015	1017	1003	60853
657	20230911	091900	2233078902	1014	1015	1016	1014	19725
658	20230911	091800	2213052345	1015	1010	1017	1010	21447
659	20230911	091700	2191335253	1011	1003	1013	999	33948
660	20230911	091600	2157152579	1004	1003	1006	999	44405
661	20230911	091500	2112668372	1003	997	1007	994	33504
662	20230911	091400	2079215980	997	997	1012	993	101622
663	20230911	091300	1977451755	989	979	999	979	76799
664	20230911	091200	1901133206	980	953	980	951	140386
665	20230911	091100	1765388834	954	957	961	951	58156
666	20230911	091000	1709790807	957	946	959	936	156487
667	20230911	090900	1561320890	946	950	970	945	174502
668	20230911	090800	1394814216	950	938	955	938	157831
669	20230911	090700	1246474894	915	915	915	915	0
670	20230911	090600	1246474894	915	977	978	915	152510
671	20230911	090500	1100865680	978	1004	1010	978	194584
672	20230911	090400	908272199	999	1012	1014	991	183671
673	20230911	090300	724427976	1015	989	1032	977	325242
674	20230911	090200	402914064	991	991	991	991	0
675	20230911	090100	402914064	991	1075	1075	991	59382
676	20230911	090000	341654369	1078	1100	1125	1065	311127