KissMeData/193250/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	200400	2096172484	913	913	913	913	11664
3	20230914	200300	2096172484	913	913	913	913	0
4	20230914	200200	2096172484	913	913	913	913	0
5	20230914	200100	2096172484	913	913	913	913	0
6	20230914	200000	2096172484	913	913	913	913	0
7	20230914	195900	2096172484	913	913	913	913	0
8	20230914	195800	2096172484	913	913	913	913	0
9	20230914	195700	2096172484	913	913	913	913	0
10	20230914	195600	2096172484	913	913	913	913	0
11	20230914	195500	2096172484	913	913	913	913	0
12	20230914	195400	2096172484	913	913	913	913	0
13	20230914	195300	2096172484	913	913	913	913	0
14	20230914	195200	2096172484	913	913	913	913	0
15	20230914	195100	2096172484	913	913	913	913	0
16	20230914	195000	2096172484	913	913	913	913	0
17	20230914	194900	2096172484	913	913	913	913	0
18	20230914	194800	2096172484	913	913	913	913	0
19	20230914	194700	2096172484	913	913	913	913	0
20	20230914	194600	2096172484	913	913	913	913	0
21	20230914	194500	2096172484	913	913	913	913	0
22	20230914	194400	2096172484	913	913	913	913	0
23	20230914	194300	2096172484	913	913	913	913	0
24	20230914	194200	2096172484	913	913	913	913	0
25	20230914	194100	2096172484	913	913	913	913	0
26	20230914	194000	2096172484	913	913	913	913	0
27	20230914	193900	2096172484	913	913	913	913	0
28	20230914	193800	2096172484	913	913	913	913	0
29	20230914	193700	2096172484	913	913	913	913	0
30	20230914	193600	2096172484	913	913	913	913	0
31	20230914	193500	2096172484	913	913	913	913	0
32	20230914	193400	2096172484	913	913	913	913	11664
33	20230914	193300	2096172484	913	913	913	913	0
34	20230914	193200	2096172484	913	913	913	913	0
35	20230914	193100	2096172484	913	913	913	913	0
36	20230914	193000	2096172484	913	913	913	913	0
37	20230914	192900	2096172484	913	913	913	913	0
38	20230914	192800	2096172484	913	913	913	913	0
39	20230914	192700	2096172484	913	913	913	913	0
40	20230914	192600	2096172484	913	913	913	913	0
41	20230914	192500	2096172484	913	913	913	913	0
42	20230914	192400	2096172484	913	913	913	913	0
43	20230914	192300	2096172484	913	913	913	913	0
44	20230914	192200	2096172484	913	913	913	913	0
45	20230914	192100	2096172484	913	913	913	913	0
46	20230914	192000	2096172484	913	913	913	913	0
47	20230914	191900	2096172484	913	913	913	913	0
48	20230914	191800	2096172484	913	913	913	913	0
49	20230914	191700	2096172484	913	913	913	913	0
50	20230914	191600	2096172484	913	913	913	913	0
51	20230914	191500	2096172484	913	913	913	913	0
52	20230914	191400	2096172484	913	913	913	913	0
53	20230914	191300	2096172484	913	913	913	913	0
54	20230914	191200	2096172484	913	913	913	913	0
55	20230914	191100	2096172484	913	913	913	913	0
56	20230914	191000	2096172484	913	913	913	913	0
57	20230914	190900	2096172484	913	913	913	913	0
58	20230914	190800	2096172484	913	913	913	913	0
59	20230914	190700	2096172484	913	913	913	913	0
60	20230914	190600	2096172484	913	913	913	913	0
61	20230914	190500	2096172484	913	913	913	913	0
62	20230914	190400	2096172484	913	913	913	913	11664
63	20230914	190300	2096172484	913	913	913	913	0
64	20230914	190200	2096172484	913	913	913	913	0
65	20230914	190100	2096172484	913	913	913	913	0
66	20230914	190000	2096172484	913	913	913	913	0
67	20230914	185900	2096172484	913	913	913	913	0
68	20230914	185800	2096172484	913	913	913	913	0
69	20230914	185700	2096172484	913	913	913	913	0
70	20230914	185600	2096172484	913	913	913	913	0
71	20230914	185500	2096172484	913	913	913	913	0
72	20230914	185400	2096172484	913	913	913	913	0
73	20230914	185300	2096172484	913	913	913	913	0
74	20230914	185200	2096172484	913	913	913	913	0
75	20230914	185100	2096172484	913	913	913	913	0
76	20230914	185000	2096172484	913	913	913	913	0
77	20230914	184900	2096172484	913	913	913	913	0
78	20230914	184800	2096172484	913	913	913	913	0
79	20230914	184700	2096172484	913	913	913	913	0
80	20230914	184600	2096172484	913	913	913	913	0
81	20230914	184500	2096172484	913	913	913	913	0
82	20230914	184400	2096172484	913	913	913	913	0
83	20230914	184300	2096172484	913	913	913	913	0
84	20230914	184200	2096172484	913	913	913	913	0
85	20230914	184100	2096172484	913	913	913	913	0
86	20230914	184000	2096172484	913	913	913	913	0
87	20230914	183900	2096172484	913	913	913	913	0
88	20230914	183800	2096172484	913	913	913	913	0
89	20230914	183700	2096172484	913	913	913	913	0
90	20230914	183600	2096172484	913	913	913	913	0
91	20230914	183500	2096172484	913	913	913	913	0
92	20230914	183400	2096172484	913	913	913	913	11664
93	20230914	183300	2096172484	913	913	913	913	0
94	20230914	183200	2096172484	913	913	913	913	0
95	20230914	183100	2096172484	913	913	913	913	0
96	20230914	183000	2096172484	913	913	913	913	0
97	20230914	182900	2096172484	913	913	913	913	0
98	20230914	182800	2096172484	913	913	913	913	0
99	20230914	182700	2096172484	913	913	913	913	0
100	20230914	182600	2096172484	913	913	913	913	0
101	20230914	182500	2096172484	913	913	913	913	0
102	20230914	182400	2096172484	913	913	913	913	0
103	20230914	182300	2096172484	913	913	913	913	0
104	20230914	182200	2096172484	913	913	913	913	0
105	20230914	182100	2096172484	913	913	913	913	0
106	20230914	182000	2096172484	913	913	913	913	0
107	20230914	181900	2096172484	913	913	913	913	0
108	20230914	181800	2096172484	913	913	913	913	0
109	20230914	181700	2096172484	913	913	913	913	0
110	20230914	181600	2096172484	913	913	913	913	0
111	20230914	181500	2096172484	913	913	913	913	0
112	20230914	181400	2096172484	913	913	913	913	0
113	20230914	181300	2096172484	913	913	913	913	0
114	20230914	181200	2096172484	913	913	913	913	0
115	20230914	181100	2096172484	913	913	913	913	0
116	20230914	181000	2096172484	913	913	913	913	0
117	20230914	180900	2096172484	913	913	913	913	0
118	20230914	180800	2096172484	913	913	913	913	0
119	20230914	180700	2096172484	913	913	913	913	0
120	20230914	180600	2096172484	913	913	913	913	0
121	20230914	180500	2096172484	913	913	913	913	0
122	20230914	180400	2096172484	913	913	913	913	11664
123	20230914	180300	2096172484	913	913	913	913	0
124	20230914	180200	2096172484	913	913	913	913	0
125	20230914	180100	2096172484	913	913	913	913	0
126	20230914	180000	2096172484	913	913	913	913	0
127	20230914	175900	2096172484	913	913	913	913	0
128	20230914	175800	2096172484	913	913	913	913	0
129	20230914	175700	2096172484	913	913	913	913	0
130	20230914	175600	2096172484	913	913	913	913	0
131	20230914	175500	2096172484	913	913	913	913	0
132	20230914	175400	2096172484	913	913	913	913	0
133	20230914	175300	2096172484	913	913	913	913	0
134	20230914	175200	2096172484	913	913	913	913	0
135	20230914	175100	2096172484	913	913	913	913	0
136	20230914	175000	2096172484	913	913	913	913	0
137	20230914	174900	2096172484	913	913	913	913	0
138	20230914	174800	2096172484	913	913	913	913	0
139	20230914	174700	2096172484	913	913	913	913	0
140	20230914	174600	2096172484	913	913	913	913	0
141	20230914	174500	2096172484	913	913	913	913	0
142	20230914	174400	2096172484	913	913	913	913	0
143	20230914	174300	2096172484	913	913	913	913	0
144	20230914	174200	2096172484	913	913	913	913	0
145	20230914	174100	2096172484	913	913	913	913	0
146	20230914	174000	2096172484	913	913	913	913	0
147	20230914	173900	2096172484	913	913	913	913	0
148	20230914	173800	2096172484	913	913	913	913	0
149	20230914	173700	2096172484	913	913	913	913	0
150	20230914	173600	2096172484	913	913	913	913	0
151	20230914	173500	2096172484	913	913	913	913	0
152	20230914	173400	2096172484	913	913	913	913	11664
153	20230914	173300	2096172484	913	913	913	913	0
154	20230914	173200	2096172484	913	913	913	913	0
155	20230914	173100	2096172484	913	913	913	913	0
156	20230914	173000	2096172484	913	913	913	913	0
157	20230914	172900	2096172484	913	913	913	913	0
158	20230914	172800	2096172484	913	913	913	913	0
159	20230914	172700	2096172484	913	913	913	913	0
160	20230914	172600	2096172484	913	913	913	913	0
161	20230914	172500	2096172484	913	913	913	913	0
162	20230914	172400	2096172484	913	913	913	913	0
163	20230914	172300	2096172484	913	913	913	913	0
164	20230914	172200	2096172484	913	913	913	913	0
165	20230914	172100	2096172484	913	913	913	913	0
166	20230914	172000	2096172484	913	913	913	913	0
167	20230914	171900	2096172484	913	913	913	913	0
168	20230914	171800	2096172484	913	913	913	913	0
169	20230914	171700	2096172484	913	913	913	913	0
170	20230914	171600	2096172484	913	913	913	913	0
171	20230914	171500	2096172484	913	913	913	913	0
172	20230914	171400	2096172484	913	913	913	913	0
173	20230914	171300	2096172484	913	913	913	913	0
174	20230914	171200	2096172484	913	913	913	913	0
175	20230914	171100	2096172484	913	913	913	913	0
176	20230914	171000	2096172484	913	913	913	913	0
177	20230914	170900	2096172484	913	913	913	913	0
178	20230914	170800	2096172484	913	913	913	913	0
179	20230914	170700	2096172484	913	913	913	913	0
180	20230914	170600	2096172484	913	913	913	913	0
181	20230914	170500	2096172484	913	913	913	913	0
182	20230914	170400	2096172484	913	913	913	913	11664
183	20230914	170300	2096172484	913	913	913	913	0
184	20230914	170200	2096172484	913	913	913	913	0
185	20230914	170100	2096172484	913	913	913	913	0
186	20230914	170000	2096172484	913	913	913	913	0
187	20230914	165900	2096172484	913	913	913	913	0
188	20230914	165800	2096172484	913	913	913	913	0
189	20230914	165700	2096172484	913	913	913	913	0
190	20230914	165600	2096172484	913	913	913	913	0
191	20230914	165500	2096172484	913	913	913	913	0
192	20230914	165400	2096172484	913	913	913	913	0
193	20230914	165300	2096172484	913	913	913	913	0
194	20230914	165200	2096172484	913	913	913	913	0
195	20230914	165100	2096172484	913	913	913	913	0
196	20230914	165000	2096172484	913	913	913	913	0
197	20230914	164900	2096172484	913	913	913	913	0
198	20230914	164800	2096172484	913	913	913	913	0
199	20230914	164700	2096172484	913	913	913	913	0
200	20230914	164600	2096172484	913	913	913	913	0
201	20230914	164500	2096172484	913	913	913	913	0
202	20230914	164400	2096172484	913	913	913	913	0
203	20230914	164300	2096172484	913	913	913	913	0
204	20230914	164200	2096172484	913	913	913	913	0
205	20230914	164100	2096172484	913	913	913	913	0
206	20230914	164000	2096172484	913	913	913	913	0
207	20230914	163900	2096172484	913	913	913	913	0
208	20230914	163800	2096172484	913	913	913	913	0
209	20230914	163700	2096172484	913	913	913	913	0
210	20230914	163600	2096172484	913	913	913	913	0
211	20230914	163500	2096172484	913	913	913	913	0
212	20230914	163400	2096172484	913	913	913	913	11664
213	20230914	163300	2096172484	913	913	913	913	0
214	20230914	163200	2096172484	913	913	913	913	0
215	20230914	163100	2096172484	913	913	913	913	0
216	20230914	163000	2096172484	913	913	913	913	0
217	20230914	162900	2096172484	913	913	913	913	0
218	20230914	162800	2096172484	913	913	913	913	0
219	20230914	162700	2096172484	913	913	913	913	0
220	20230914	162600	2096172484	913	913	913	913	0
221	20230914	162500	2096172484	913	913	913	913	0
222	20230914	162400	2096172484	913	913	913	913	0
223	20230914	162300	2096172484	913	913	913	913	0
224	20230914	162200	2096172484	913	913	913	913	0
225	20230914	162100	2096172484	913	913	913	913	0
226	20230914	162000	2096172484	913	913	913	913	0
227	20230914	161900	2096172484	913	913	913	913	0
228	20230914	161800	2096172484	913	913	913	913	0
229	20230914	161700	2096172484	913	913	913	913	0
230	20230914	161600	2096172484	913	913	913	913	0
231	20230914	161500	2096172484	913	913	913	913	0
232	20230914	161400	2096172484	913	913	913	913	0
233	20230914	161300	2096172484	913	913	913	913	0
234	20230914	161200	2096172484	913	913	913	913	0
235	20230914	161100	2096172484	913	913	913	913	0
236	20230914	161000	2096172484	913	913	913	913	0
237	20230914	160900	2096172484	913	913	913	913	0
238	20230914	160800	2096172484	913	913	913	913	0
239	20230914	160700	2096172484	913	913	913	913	0
240	20230914	160600	2096172484	913	913	913	913	0
241	20230914	160500	2096172484	913	913	913	913	0
242	20230914	160400	2096172484	913	913	913	913	11664
243	20230914	160300	2096172484	913	913	913	913	0
244	20230914	160200	2096172484	913	913	913	913	0
245	20230914	160100	2096172484	913	913	913	913	0
246	20230914	160000	2096172484	913	913	913	913	0
247	20230914	155900	2096172484	913	913	913	913	0
248	20230914	155800	2096172484	913	913	913	913	0
249	20230914	155700	2096172484	913	913	913	913	0
250	20230914	155600	2096172484	913	913	913	913	0
251	20230914	155500	2096172484	913	913	913	913	0
252	20230914	155400	2096172484	913	913	913	913	0
253	20230914	155300	2096172484	913	913	913	913	0
254	20230914	155200	2096172484	913	913	913	913	0
255	20230914	155100	2096172484	913	913	913	913	0
256	20230914	155000	2096172484	913	913	913	913	0
257	20230914	154900	2096172484	913	913	913	913	0
258	20230914	154800	2096172484	913	913	913	913	0
259	20230914	154700	2096172484	913	913	913	913	0
260	20230914	154600	2096172484	913	913	913	913	0
261	20230914	154500	2096172484	913	913	913	913	0
262	20230914	154400	2096172484	913	913	913	913	0
263	20230914	154300	2096172484	913	913	913	913	0
264	20230914	154200	2096172484	913	913	913	913	0
265	20230914	154100	2096172484	913	913	913	913	0
266	20230914	154000	2096172484	913	913	913	913	0
267	20230914	153900	2096172484	913	913	913	913	0
268	20230914	153800	2096172484	913	913	913	913	0
269	20230914	153700	2096172484	913	913	913	913	0
270	20230914	153600	2096172484	913	913	913	913	0
271	20230914	153500	2096172484	913	913	913	913	0
272	20230914	153400	2096172484	913	913	913	913	11664
273	20230914	153300	2096172484	913	913	913	913	0
274	20230914	153200	2096172484	913	913	913	913	0
275	20230914	153100	2096172484	913	913	913	913	0
276	20230914	153000	2096172484	913	913	913	913	11664
277	20230914	152900	2085523252	906	906	906	906	0
278	20230914	152800	2085523252	906	906	906	906	0
279	20230914	152700	2085523252	906	906	906	906	0
280	20230914	152600	2085523252	906	906	906	906	0
281	20230914	152500	2085523252	906	906	906	906	0
282	20230914	152400	2085523252	906	906	906	906	0
283	20230914	152300	2085523252	906	906	906	906	0
284	20230914	152200	2085523252	906	906	906	906	0
285	20230914	152100	2085523252	906	906	906	906	0
286	20230914	152000	2085523252	906	906	906	906	0
287	20230914	151900	2085523252	906	904	906	904	151
288	20230914	151800	2085386720	904	904	906	902	1626
289	20230914	151700	2083918896	907	907	907	902	4596
290	20230914	151600	2079764154	908	908	910	908	711
291	20230914	151500	2079118518	910	907	910	907	19133
292	20230914	151400	2061760166	907	907	907	907	151
293	20230914	151300	2061623209	906	907	907	906	160
294	20230914	151200	2061478239	907	905	907	905	1067
295	20230914	151100	2060511778	906	906	906	906	13
296	20230914	151000	2060500000	905	907	907	905	165
297	20230914	150900	2060350610	907	907	907	907	11
298	20230914	150800	2060340633	907	906	907	905	409
299	20230914	150700	2059970258	907	907	907	907	386
300	20230914	150600	2059620156	907	907	907	907	2593
301	20230914	150500	2057268305	907	907	907	907	9
302	20230914	150400	2057260142	907	905	907	904	2423
303	20230914	150300	2055069624	906	906	907	906	288
304	20230914	150200	2054808695	907	907	907	906	1649
305	20230914	150100	2053313692	907	907	907	907	17
306	20230914	150000	2053298273	907	905	907	905	618
307	20230914	145900	2052738965	907	905	907	905	248
308	20230914	145800	2052514507	907	906	907	906	11
309	20230914	145700	2052504533	907	905	907	905	93
310	20230914	145600	2052420192	905	907	907	905	26
311	20230914	145500	2052396646	907	907	907	907	9
312	20230914	145400	2052388483	907	905	907	905	247
313	20230914	145300	2052164932	907	905	907	905	447
314	20230914	145200	2051760379	906	907	907	906	1899
315	20230914	145100	2050039504	908	908	908	908	9
316	20230914	145000	2050031332	909	907	909	907	24
317	20230914	144900	2050009548	909	907	909	907	101
318	20230914	144800	2049917861	909	909	909	909	8
319	20230914	144700	2049910589	908	909	909	908	109
320	20230914	144600	2049811608	909	909	909	909	23
321	20230914	144500	2049790701	909	905	909	905	9
322	20230914	144400	2049782524	910	904	910	904	278
323	20230914	144300	2049531158	910	909	910	909	8
324	20230914	144200	2049523881	904	906	906	904	11439
325	20230914	144100	2039162995	908	908	908	906	130
326	20230914	144000	2039045177	909	909	909	909	312
327	20230914	143900	2038761569	909	909	910	909	363
328	20230914	143800	2038431594	910	910	910	910	9
329	20230914	143700	2038423404	910	910	910	910	1045
330	20230914	143600	2037472454	910	910	910	910	9
331	20230914	143500	2037464264	910	910	910	910	118
332	20230914	143400	2037356884	910	910	910	910	9
333	20230914	143300	2037348694	910	910	910	910	1371
334	20230914	143200	2036101084	910	910	910	910	9
335	20230914	143100	2036092894	910	910	910	910	8
336	20230914	143000	2036085614	910	910	910	910	9
337	20230914	142900	2036077424	910	910	910	910	8
338	20230914	142800	2036070144	910	909	910	906	130
339	20230914	142700	2035952318	910	910	910	910	8
340	20230914	142600	2035945038	910	910	910	910	1041
341	20230914	142500	2034997728	910	910	910	910	2110
342	20230914	142400	2033077628	911	911	911	911	0
343	20230914	142300	2033077628	911	911	911	911	0
344	20230914	142200	2033077628	911	911	911	911	1
345	20230914	142100	2033076717	912	911	912	911	3
346	20230914	142000	2033073983	910	909	910	909	2571
347	20230914	141900	2030735502	908	908	908	908	613
348	20230914	141800	2030178898	908	904	908	903	89
349	20230914	141700	2030098409	908	908	908	908	28
350	20230914	141600	2030072985	909	905	909	903	609
351	20230914	141500	2029522504	904	909	909	904	110
352	20230914	141400	2029422957	909	909	909	909	9
353	20230914	141300	2029414776	909	909	909	909	9
354	20230914	141200	2029406595	903	909	909	903	885
355	20230914	141100	2028607392	903	909	909	903	10
356	20230914	141000	2028598308	909	909	909	903	29
357	20230914	140900	2028572067	909	903	909	903	29
358	20230914	140800	2028545765	909	909	909	909	8
359	20230914	140700	2028538493	909	909	909	909	359
360	20230914	140600	2028212162	909	903	909	903	908
361	20230914	140500	2027392190	903	909	909	903	2764
362	20230914	140400	2024895748	910	910	910	910	8
363	20230914	140300	2024888468	910	905	910	905	10
364	20230914	140200	2024879373	910	905	910	905	110
365	20230914	140100	2024779783	905	908	910	905	2312
366	20230914	140000	2022683653	908	909	910	908	1319
367	20230914	135900	2021484830	910	910	910	910	27
368	20230914	135800	2021460260	911	911	911	911	2
369	20230914	135700	2021458438	911	909	911	909	300
370	20230914	135600	2021185167	909	910	910	909	246
371	20230914	135500	2020961545	909	910	910	909	139
372	20230914	135400	2020835177	911	909	911	909	5378
373	20230914	135300	2015937421	909	909	910	909	375
374	20230914	135200	2015596537	910	910	910	910	10
375	20230914	135100	2015587437	910	910	910	910	9
376	20230914	135000	2015579247	910	910	910	910	9
377	20230914	134900	2015571057	910	909	910	909	650
378	20230914	134800	2014980198	910	910	910	910	108
379	20230914	134700	2014881918	910	910	910	909	2543
380	20230914	134600	2012569788	910	909	910	909	524
381	20230914	134500	2012093161	909	909	909	909	1068
382	20230914	134400	2011122349	909	909	909	909	28
383	20230914	134300	2011096897	909	909	909	909	14
384	20230914	134200	2011084171	909	908	909	908	61
385	20230914	134100	2011028742	908	907	908	907	716
386	20230914	134000	2010378615	907	907	907	907	2265
387	20230914	133900	2008324260	907	906	907	906	111
388	20230914	133800	2008223585	907	907	907	907	9
389	20230914	133700	2008215422	906	904	906	904	2916
390	20230914	133600	2005577311	905	904	905	904	525
391	20230914	133500	2005102699	905	905	905	905	176
392	20230914	133400	2004943419	905	904	905	904	537
393	20230914	133300	2004457962	904	902	904	902	1008
394	20230914	133200	2003548731	902	902	903	902	1705
395	20230914	133100	2002010812	902	902	902	902	8
396	20230914	133000	2002003596	902	902	902	901	1122
397	20230914	132900	2000992661	902	901	902	901	82
398	20230914	132800	2000918771	902	902	902	902	9
399	20230914	132700	2000910653	902	902	902	902	28
400	20230914	132600	2000885397	902	902	902	901	328
401	20230914	132500	2000589543	903	902	903	902	480
402	20230914	132400	2000156495	902	903	903	902	10
403	20230914	132300	2000147466	903	903	903	903	8
404	20230914	132200	2000140242	903	902	903	902	269
405	20230914	132100	1999897445	902	903	903	902	3141
406	20230914	132000	1997064262	903	902	903	902	59
407	20230914	131900	1997011035	903	903	903	903	8
408	20230914	131800	1997003811	902	903	903	902	269
409	20230914	131700	1996761164	903	901	903	901	9
410	20230914	131600	1996753039	903	903	903	903	9
411	20230914	131500	1996744912	901	903	903	901	9
412	20230914	131400	1996736787	902	902	902	902	20
413	20230914	131300	1996718747	901	902	902	901	861
414	20230914	131200	1995942865	901	902	902	901	493
415	20230914	131100	1995498613	903	903	903	903	58
416	20230914	131000	1995446239	903	901	903	901	10
417	20230914	130900	1995437211	904	904	904	904	8
418	20230914	130800	1995429979	901	904	904	901	1075
419	20230914	130700	1994461050	904	904	904	904	9
420	20230914	130600	1994452914	903	903	903	903	2429
421	20230914	130500	1992259527	903	902	903	902	1536
422	20230914	130400	1990874037	902	902	902	902	9
423	20230914	130300	1990865919	902	902	902	902	9
424	20230914	130200	1990857801	903	899	903	897	325
425	20230914	130100	1990566047	903	903	903	903	9
426	20230914	130000	1990557920	903	903	903	903	112
427	20230914	125900	1990456784	903	901	903	897	3791
428	20230914	125800	1987051662	904	904	904	904	158
429	20230914	125700	1986908830	904	904	904	904	23
430	20230914	125600	1986888038	904	904	905	904	950
431	20230914	125500	1986029230	905	905	905	904	15
432	20230914	125400	1986015656	905	904	905	904	1009
433	20230914	125300	1985103511	904	905	905	904	370
434	20230914	125200	1984769022	904	905	905	904	9
435	20230914	125100	1984760885	905	904	905	904	66
436	20230914	125000	1984701219	905	901	905	901	190
437	20230914	124900	1984529997	901	905	905	901	309
438	20230914	124800	1984251552	906	906	906	906	8
439	20230914	124700	1984244304	906	906	906	906	9
440	20230914	124600	1984236150	903	903	903	903	147
441	20230914	124500	1984103409	903	901	903	901	478
442	20230914	124400	1983672711	903	903	903	903	1340
443	20230914	124300	1982462691	903	903	903	903	210
444	20230914	124200	1982273061	900	903	903	900	525
445	20230914	124100	1981800537	903	903	903	903	9
446	20230914	124000	1981792410	900	903	903	900	251
447	20230914	123900	1981566229	903	903	906	903	546
448	20230914	123800	1981073176	904	904	904	904	88
449	20230914	123700	1980993624	903	904	904	903	24
450	20230914	123600	1980971943	904	904	904	904	8
451	20230914	123500	1980964711	905	903	905	903	99
452	20230914	123400	1980875296	904	904	904	904	9
453	20230914	123300	1980867160	904	904	904	904	8
454	20230914	123200	1980859928	903	903	903	903	9
455	20230914	123100	1980851801	903	903	903	903	8
456	20230914	123000	1980844577	898	904	904	898	39
457	20230914	122900	1980809501	905	898	905	898	19
458	20230914	122800	1980792383	906	906	906	906	9
459	20230914	122700	1980784229	906	905	906	905	208
460	20230914	122600	1980595981	905	906	906	895	602
461	20230914	122500	1980054721	906	906	906	906	17
462	20230914	122400	1980039319	907	907	907	907	9
463	20230914	122300	1980031156	900	901	907	900	62
464	20230914	122200	1979975298	907	907	907	907	14
465	20230914	122100	1979962600	907	906	907	906	17
466	20230914	122000	1979947188	906	905	906	905	209
467	20230914	121900	1979758039	905	904	905	904	3068
468	20230914	121800	1976982458	904	903	904	903	82
469	20230914	121700	1976908403	903	903	903	903	8
470	20230914	121600	1976901179	903	903	903	903	9
471	20230914	121500	1976893052	903	901	903	901	8
472	20230914	121400	1976885840	901	901	901	901	5184
473	20230914	121300	1972215056	897	897	897	897	58
474	20230914	121200	1972163030	897	897	897	897	9
475	20230914	121100	1972154957	897	893	897	893	19
476	20230914	121000	1972137950	893	895	895	893	1263
477	20230914	120900	1971009698	896	898	898	896	365
478	20230914	120800	1970682322	900	900	900	899	1272
479	20230914	120700	1969537556	902	902	902	902	36
480	20230914	120600	1969505084	903	900	903	900	198
481	20230914	120500	1969326780	901	900	901	900	130
482	20230914	120400	1969209751	901	900	901	900	280
483	20230914	120300	1968957720	901	901	901	901	8
484	20230914	120200	1968950512	901	900	901	900	35
485	20230914	120100	1968918979	900	899	901	899	20
486	20230914	120000	1968900987	899	898	899	898	388
487	20230914	115900	1968552275	899	898	899	898	696
488	20230914	115800	1967926627	897	899	899	897	95
489	20230914	115700	1967841332	899	898	899	898	5
490	20230914	115600	1967836841	899	898	899	898	21
491	20230914	115500	1967817967	899	899	899	899	88
492	20230914	115400	1967738855	899	899	899	895	49
493	20230914	115300	1967694932	899	897	899	895	135
494	20230914	115200	1967573743	898	897	898	897	59
495	20230914	115100	1967520780	897	897	897	895	17
496	20230914	115000	1967505535	895	895	895	895	1
497	20230914	114900	1967504640	897	893	897	892	52
498	20230914	114800	1967458243	893	893	893	893	1
499	20230914	114700	1967457350	898	898	898	898	1
500	20230914	114600	1967456452	898	898	898	898	0
501	20230914	114500	1967456452	898	897	898	897	725
502	20230914	114400	1966805407	898	897	898	897	162
503	20230914	114300	1966660041	899	899	899	899	0
504	20230914	114200	1966660041	899	891	900	891	1041
505	20230914	114100	1965729148	892	892	892	892	542
506	20230914	114000	1965245684	892	892	892	892	341
507	20230914	113900	1964941512	895	895	895	895	0
508	20230914	113800	1964941512	895	895	895	895	0
509	20230914	113700	1964941512	895	895	895	895	38
510	20230914	113600	1964907502	894	894	894	894	0
511	20230914	113500	1964907502	894	894	894	894	7
512	20230914	113400	1964901244	894	894	894	894	10
513	20230914	113300	1964892304	895	890	895	890	134
514	20230914	113200	1964772766	890	890	890	890	205
515	20230914	113100	1964590316	890	890	890	886	240
516	20230914	113000	1964377116	890	886	890	885	19540
517	20230914	112900	1947084184	885	885	885	885	1
518	20230914	112800	1947083299	890	890	890	885	809
519	20230914	112700	1946365016	890	888	890	888	634
520	20230914	112600	1945800776	888	889	891	881	4702
521	20230914	112500	1941644963	888	898	898	888	10898
522	20230914	112400	1931915859	898	902	902	898	13738
523	20230914	112300	1919558783	902	902	902	902	1178
524	20230914	112200	1918496227	902	902	902	902	165
525	20230914	112100	1918347397	902	902	902	902	1062
526	20230914	112000	1917389473	902	902	903	902	1529
527	20230914	111900	1916010146	902	902	906	902	9878
528	20230914	111800	1907100186	902	902	902	902	1
529	20230914	111700	1907099284	906	906	906	906	2
530	20230914	111600	1907097472	906	906	906	906	0
531	20230914	111500	1907097472	906	906	906	906	1
532	20230914	111400	1907096566	902	903	903	902	1491
533	20230914	111300	1905750489	903	904	904	903	1116
534	20230914	111200	1904742302	908	904	908	904	121
535	20230914	111100	1904632835	908	908	908	906	272
536	20230914	111000	1904385861	908	908	908	908	1
537	20230914	110900	1904384953	904	904	904	904	11621
538	20230914	110800	1893879569	904	904	904	904	3979
539	20230914	110700	1890282553	904	905	905	904	445
540	20230914	110600	1889880151	910	910	910	910	0
541	20230914	110500	1889880151	910	910	910	910	0
542	20230914	110400	1889880151	910	910	910	910	16
543	20230914	110300	1889865591	910	905	910	905	101
544	20230914	110200	1889773686	911	911	911	911	20
545	20230914	110100	1889755466	911	904	911	904	322
546	20230914	110000	1889462481	911	911	911	911	0
547	20230914	105900	1889462481	911	910	911	910	274
548	20230914	105800	1889213138	909	907	909	907	1975
549	20230914	105700	1887420578	906	902	906	902	1809
550	20230914	105600	1885782436	901	901	901	901	0
551	20230914	105500	1885782436	901	905	905	901	997
552	20230914	105400	1884884018	906	904	906	904	262
553	20230914	105300	1884647168	904	904	905	904	1304
554	20230914	105200	1883467255	905	904	905	904	4846
555	20230914	105100	1879086470	904	905	905	904	340
556	20230914	105000	1878779090	905	905	905	905	0
557	20230914	104900	1878779090	905	905	905	905	0
558	20230914	104800	1878779090	905	905	905	905	100
559	20230914	104700	1878688590	905	905	905	905	21
560	20230914	104600	1878669585	905	904	906	904	1230
561	20230914	104500	1877556211	906	904	906	904	2011
562	20230914	104400	1875738245	901	901	901	901	3
563	20230914	104300	1875735542	900	904	904	900	5559
564	20230914	104200	1870729185	900	903	903	900	5000
565	20230914	104100	1866227570	902	902	902	902	300
566	20230914	104000	1865956970	901	903	903	901	2000
567	20230914	103900	1864154701	902	907	907	902	302
568	20230914	103800	1863880797	907	907	907	907	303
569	20230914	103700	1863605976	907	907	907	906	947
570	20230914	103600	1862747083	908	908	908	908	60
571	20230914	103500	1862692603	909	909	909	909	801
572	20230914	103400	1861964494	908	904	908	902	576
573	20230914	103300	1861443948	909	907	909	904	25
574	20230914	103200	1861421298	909	906	909	906	6711
575	20230914	103100	1855327744	906	906	906	904	2754
576	20230914	103000	1852838108	904	905	906	904	761
577	20230914	102900	1852149689	906	906	906	905	49
578	20230914	102800	1852105324	906	904	906	904	845
579	20230914	102700	1851341238	904	904	904	904	1037
580	20230914	102600	1850403790	904	904	904	903	1525
581	20230914	102500	1849025206	904	904	904	904	4
582	20230914	102400	1849021590	904	904	904	901	19
583	20230914	102300	1849004438	904	904	904	901	97
584	20230914	102200	1848916997	904	904	904	902	22
585	20230914	102100	1848897149	904	904	904	900	1051
586	20230914	102000	1847950759	901	900	901	900	1222
587	20230914	101900	1846850643	901	902	902	900	5048
588	20230914	101800	1842301767	903	904	904	902	4798
589	20230914	101700	1837966703	904	904	904	903	2350
590	20230914	101600	1835844434	904	904	904	904	116
591	20230914	101500	1835739570	904	904	904	902	1888
592	20230914	101400	1834034781	904	904	904	903	209
593	20230914	101300	1833845846	904	902	904	902	2079
594	20230914	101200	1831968727	902	903	903	902	2133
595	20230914	101100	1830042720	902	905	905	902	10234
596	20230914	101000	1820798975	905	906	906	905	1028
597	20230914	100900	1819867617	907	907	907	906	850
598	20230914	100800	1819096668	907	908	908	907	1592
599	20230914	100700	1817652624	909	909	909	909	2210
600	20230914	100600	1815643734	907	907	907	907	386
601	20230914	100500	1815293632	907	906	907	906	2611
602	20230914	100400	1812925955	907	906	907	906	47
603	20230914	100300	1812883367	906	905	906	905	65
604	20230914	100200	1812824523	905	905	905	904	582
605	20230914	100100	1812297922	905	905	905	904	904
606	20230914	100000	1811479806	905	905	905	905	3834
607	20230914	095900	1808010036	905	907	907	905	100
608	20230914	095800	1807919534	905	907	908	905	932
609	20230914	095700	1807075696	907	904	909	904	6466
610	20230914	095600	1801228883	904	904	904	903	4297
611	20230914	095500	1797344396	904	915	915	904	12536
612	20230914	095400	1785963501	915	915	915	915	593
613	20230914	095300	1785420906	915	916	916	915	2314
614	20230914	095200	1783302922	917	911	917	911	4598
615	20230914	095100	1779107159	911	916	917	911	3433
616	20230914	095000	1775978501	915	909	915	909	7211
617	20230914	094900	1769406401	909	909	910	909	438
618	20230914	094800	1769008236	909	904	910	904	1258
619	20230914	094700	1767869888	905	909	910	905	8153
620	20230914	094600	1760485271	910	906	910	904	2677
621	20230914	094500	1758060518	909	903	909	903	5880
622	20230914	094400	1752740987	903	904	905	902	16433
623	20230914	094300	1737905154	904	913	913	903	18900
624	20230914	094200	1720767804	912	915	915	911	494
625	20230914	094100	1720317218	917	913	917	912	3507
626	20230914	094000	1717106022	911	916	927	903	29533
627	20230914	093900	1690220896	916	921	925	916	33017
628	20230914	093800	1659902925	921	927	927	921	4160
629	20230914	093700	1656067327	927	923	927	922	3938
630	20230914	093600	1652429811	923	927	927	923	727
631	20230914	093500	1651758567	927	927	927	924	2474
632	20230914	093400	1649472573	927	927	928	924	805
633	20230914	093300	1648726068	928	929	930	923	1496
634	20230914	093200	1647345185	928	923	929	923	226
635	20230914	093100	1647135274	929	930	930	923	4444
636	20230914	093000	1643005013	930	923	931	923	1545
637	20230914	092900	1641570156	931	921	931	919	14343
638	20230914	092800	1628262371	923	920	926	919	12111
639	20230914	092700	1617122800	920	927	927	920	3264
640	20230914	092600	1614107091	928	926	928	926	2470
641	20230914	092500	1611815729	926	925	926	921	2956
642	20230914	092400	1609084890	925	925	925	921	3685
643	20230914	092300	1605686473	925	925	925	922	2771
644	20230914	092200	1603128395	922	923	925	921	8584
645	20230914	092100	1595217118	925	922	925	921	4245
646	20230914	092000	1591300141	923	922	923	921	5806
647	20230914	091900	1585948716	922	924	926	922	10050
648	20230914	091800	1576675594	926	922	928	922	6251
649	20230914	091700	1570893892	924	920	924	920	5413
650	20230914	091600	1565903480	920	924	924	919	24680
651	20230914	091500	1543197816	924	928	929	919	29918
652	20230914	091400	1515622629	928	935	939	925	70951
653	20230914	091300	1449390302	935	945	945	935	32803
654	20230914	091200	1418649033	946	938	947	938	18623
655	20230914	091100	1401134615	940	948	948	935	7464
656	20230914	091000	1394136643	948	950	950	936	23403
657	20230914	090900	1372071448	950	951	951	930	62954
658	20230914	090800	1312713139	951	923	959	919	83064
659	20230914	090700	1234401153	920	934	948	920	222763
660	20230914	090600	1026983717	919	919	919	919	0
661	20230914	090500	1026983717	919	919	919	919	0
662	20230914	090400	1026983717	919	1021	1070	919	639736
663	20230914	090300	380233831	1021	1021	1021	1021	0
664	20230914	090200	380233831	1021	1004	1021	1003	58185
665	20230914	090100	321398952	1005	925	1005	925	284267
666	20230914	090000	43847739	929	929	929	910	47325