KissMeData/115480/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	195000	350557305	935	935	935	935	10378
3	20230914	194900	350557305	935	935	935	935	0
4	20230914	194800	350557305	935	935	935	935	0
5	20230914	194700	350557305	935	935	935	935	0
6	20230914	194600	350557305	935	935	935	935	0
7	20230914	194500	350557305	935	935	935	935	0
8	20230914	194400	350557305	935	935	935	935	0
9	20230914	194300	350557305	935	935	935	935	0
10	20230914	194200	350557305	935	935	935	935	0
11	20230914	194100	350557305	935	935	935	935	0
12	20230914	194000	350557305	935	935	935	935	0
13	20230914	193900	350557305	935	935	935	935	0
14	20230914	193800	350557305	935	935	935	935	0
15	20230914	193700	350557305	935	935	935	935	0
16	20230914	193600	350557305	935	935	935	935	0
17	20230914	193500	350557305	935	935	935	935	0
18	20230914	193400	350557305	935	935	935	935	0
19	20230914	193300	350557305	935	935	935	935	0
20	20230914	193200	350557305	935	935	935	935	0
21	20230914	193100	350557305	935	935	935	935	0
22	20230914	193000	350557305	935	935	935	935	0
23	20230914	192900	350557305	935	935	935	935	0
24	20230914	192800	350557305	935	935	935	935	0
25	20230914	192700	350557305	935	935	935	935	0
26	20230914	192600	350557305	935	935	935	935	0
27	20230914	192500	350557305	935	935	935	935	0
28	20230914	192400	350557305	935	935	935	935	0
29	20230914	192300	350557305	935	935	935	935	0
30	20230914	192200	350557305	935	935	935	935	0
31	20230914	192100	350557305	935	935	935	935	0
32	20230914	192000	350557305	935	935	935	935	10378
33	20230914	191900	350557305	935	935	935	935	0
34	20230914	191800	350557305	935	935	935	935	0
35	20230914	191700	350557305	935	935	935	935	0
36	20230914	191600	350557305	935	935	935	935	0
37	20230914	191500	350557305	935	935	935	935	0
38	20230914	191400	350557305	935	935	935	935	0
39	20230914	191300	350557305	935	935	935	935	0
40	20230914	191200	350557305	935	935	935	935	0
41	20230914	191100	350557305	935	935	935	935	0
42	20230914	191000	350557305	935	935	935	935	0
43	20230914	190900	350557305	935	935	935	935	0
44	20230914	190800	350557305	935	935	935	935	0
45	20230914	190700	350557305	935	935	935	935	0
46	20230914	190600	350557305	935	935	935	935	0
47	20230914	190500	350557305	935	935	935	935	0
48	20230914	190400	350557305	935	935	935	935	0
49	20230914	190300	350557305	935	935	935	935	0
50	20230914	190200	350557305	935	935	935	935	0
51	20230914	190100	350557305	935	935	935	935	0
52	20230914	190000	350557305	935	935	935	935	0
53	20230914	185900	350557305	935	935	935	935	0
54	20230914	185800	350557305	935	935	935	935	0
55	20230914	185700	350557305	935	935	935	935	0
56	20230914	185600	350557305	935	935	935	935	0
57	20230914	185500	350557305	935	935	935	935	0
58	20230914	185400	350557305	935	935	935	935	0
59	20230914	185300	350557305	935	935	935	935	0
60	20230914	185200	350557305	935	935	935	935	0
61	20230914	185100	350557305	935	935	935	935	0
62	20230914	185000	350557305	935	935	935	935	10378
63	20230914	184900	350557305	935	935	935	935	0
64	20230914	184800	350557305	935	935	935	935	0
65	20230914	184700	350557305	935	935	935	935	0
66	20230914	184600	350557305	935	935	935	935	0
67	20230914	184500	350557305	935	935	935	935	0
68	20230914	184400	350557305	935	935	935	935	0
69	20230914	184300	350557305	935	935	935	935	0
70	20230914	184200	350557305	935	935	935	935	0
71	20230914	184100	350557305	935	935	935	935	0
72	20230914	184000	350557305	935	935	935	935	0
73	20230914	183900	350557305	935	935	935	935	0
74	20230914	183800	350557305	935	935	935	935	0
75	20230914	183700	350557305	935	935	935	935	0
76	20230914	183600	350557305	935	935	935	935	0
77	20230914	183500	350557305	935	935	935	935	0
78	20230914	183400	350557305	935	935	935	935	0
79	20230914	183300	350557305	935	935	935	935	0
80	20230914	183200	350557305	935	935	935	935	0
81	20230914	183100	350557305	935	935	935	935	0
82	20230914	183000	350557305	935	935	935	935	0
83	20230914	182900	350557305	935	935	935	935	0
84	20230914	182800	350557305	935	935	935	935	0
85	20230914	182700	350557305	935	935	935	935	0
86	20230914	182600	350557305	935	935	935	935	0
87	20230914	182500	350557305	935	935	935	935	0
88	20230914	182400	350557305	935	935	935	935	0
89	20230914	182300	350557305	935	935	935	935	0
90	20230914	182200	350557305	935	935	935	935	0
91	20230914	182100	350557305	935	935	935	935	0
92	20230914	182000	350557305	935	935	935	935	10378
93	20230914	181900	350557305	935	935	935	935	0
94	20230914	181800	350557305	935	935	935	935	0
95	20230914	181700	350557305	935	935	935	935	0
96	20230914	181600	350557305	935	935	935	935	0
97	20230914	181500	350557305	935	935	935	935	0
98	20230914	181400	350557305	935	935	935	935	0
99	20230914	181300	350557305	935	935	935	935	0
100	20230914	181200	350557305	935	935	935	935	0
101	20230914	181100	350557305	935	935	935	935	0
102	20230914	181000	350557305	935	935	935	935	0
103	20230914	180900	350557305	935	935	935	935	0
104	20230914	180800	350557305	935	935	935	935	0
105	20230914	180700	350557305	935	935	935	935	0
106	20230914	180600	350557305	935	935	935	935	0
107	20230914	180500	350557305	935	935	935	935	0
108	20230914	180400	350557305	935	935	935	935	0
109	20230914	180300	350557305	935	935	935	935	0
110	20230914	180200	350557305	935	935	935	935	0
111	20230914	180100	350557305	935	935	935	935	0
112	20230914	180000	350557305	935	935	935	935	0
113	20230914	175900	350557305	935	935	935	935	0
114	20230914	175800	350557305	935	935	935	935	0
115	20230914	175700	350557305	935	935	935	935	0
116	20230914	175600	350557305	935	935	935	935	0
117	20230914	175500	350557305	935	935	935	935	0
118	20230914	175400	350557305	935	935	935	935	0
119	20230914	175300	350557305	935	935	935	935	0
120	20230914	175200	350557305	935	935	935	935	0
121	20230914	175100	350557305	935	935	935	935	0
122	20230914	175000	350557305	935	935	935	935	10378
123	20230914	174900	350557305	935	935	935	935	0
124	20230914	174800	350557305	935	935	935	935	0
125	20230914	174700	350557305	935	935	935	935	0
126	20230914	174600	350557305	935	935	935	935	0
127	20230914	174500	350557305	935	935	935	935	0
128	20230914	174400	350557305	935	935	935	935	0
129	20230914	174300	350557305	935	935	935	935	0
130	20230914	174200	350557305	935	935	935	935	0
131	20230914	174100	350557305	935	935	935	935	0
132	20230914	174000	350557305	935	935	935	935	0
133	20230914	173900	350557305	935	935	935	935	0
134	20230914	173800	350557305	935	935	935	935	0
135	20230914	173700	350557305	935	935	935	935	0
136	20230914	173600	350557305	935	935	935	935	0
137	20230914	173500	350557305	935	935	935	935	0
138	20230914	173400	350557305	935	935	935	935	0
139	20230914	173300	350557305	935	935	935	935	0
140	20230914	173200	350557305	935	935	935	935	0
141	20230914	173100	350557305	935	935	935	935	0
142	20230914	173000	350557305	935	935	935	935	0
143	20230914	172900	350557305	935	935	935	935	0
144	20230914	172800	350557305	935	935	935	935	0
145	20230914	172700	350557305	935	935	935	935	0
146	20230914	172600	350557305	935	935	935	935	0
147	20230914	172500	350557305	935	935	935	935	0
148	20230914	172400	350557305	935	935	935	935	0
149	20230914	172300	350557305	935	935	935	935	0
150	20230914	172200	350557305	935	935	935	935	0
151	20230914	172100	350557305	935	935	935	935	0
152	20230914	172000	350557305	935	935	935	935	10378
153	20230914	171900	350557305	935	935	935	935	0
154	20230914	171800	350557305	935	935	935	935	0
155	20230914	171700	350557305	935	935	935	935	0
156	20230914	171600	350557305	935	935	935	935	0
157	20230914	171500	350557305	935	935	935	935	0
158	20230914	171400	350557305	935	935	935	935	0
159	20230914	171300	350557305	935	935	935	935	0
160	20230914	171200	350557305	935	935	935	935	0
161	20230914	171100	350557305	935	935	935	935	0
162	20230914	171000	350557305	935	935	935	935	0
163	20230914	170900	350557305	935	935	935	935	0
164	20230914	170800	350557305	935	935	935	935	0
165	20230914	170700	350557305	935	935	935	935	0
166	20230914	170600	350557305	935	935	935	935	0
167	20230914	170500	350557305	935	935	935	935	0
168	20230914	170400	350557305	935	935	935	935	0
169	20230914	170300	350557305	935	935	935	935	0
170	20230914	170200	350557305	935	935	935	935	0
171	20230914	170100	350557305	935	935	935	935	0
172	20230914	170000	350557305	935	935	935	935	0
173	20230914	165900	350557305	935	935	935	935	0
174	20230914	165800	350557305	935	935	935	935	0
175	20230914	165700	350557305	935	935	935	935	0
176	20230914	165600	350557305	935	935	935	935	0
177	20230914	165500	350557305	935	935	935	935	0
178	20230914	165400	350557305	935	935	935	935	0
179	20230914	165300	350557305	935	935	935	935	0
180	20230914	165200	350557305	935	935	935	935	0
181	20230914	165100	350557305	935	935	935	935	0
182	20230914	165000	350557305	935	935	935	935	10378
183	20230914	164900	350557305	935	935	935	935	0
184	20230914	164800	350557305	935	935	935	935	0
185	20230914	164700	350557305	935	935	935	935	0
186	20230914	164600	350557305	935	935	935	935	0
187	20230914	164500	350557305	935	935	935	935	0
188	20230914	164400	350557305	935	935	935	935	0
189	20230914	164300	350557305	935	935	935	935	0
190	20230914	164200	350557305	935	935	935	935	0
191	20230914	164100	350557305	935	935	935	935	0
192	20230914	164000	350557305	935	935	935	935	0
193	20230914	163900	350557305	935	935	935	935	0
194	20230914	163800	350557305	935	935	935	935	0
195	20230914	163700	350557305	935	935	935	935	0
196	20230914	163600	350557305	935	935	935	935	0
197	20230914	163500	350557305	935	935	935	935	0
198	20230914	163400	350557305	935	935	935	935	0
199	20230914	163300	350557305	935	935	935	935	0
200	20230914	163200	350557305	935	935	935	935	0
201	20230914	163100	350557305	935	935	935	935	0
202	20230914	163000	350557305	935	935	935	935	0
203	20230914	162900	350557305	935	935	935	935	0
204	20230914	162800	350557305	935	935	935	935	0
205	20230914	162700	350557305	935	935	935	935	0
206	20230914	162600	350557305	935	935	935	935	0
207	20230914	162500	350557305	935	935	935	935	0
208	20230914	162400	350557305	935	935	935	935	0
209	20230914	162300	350557305	935	935	935	935	0
210	20230914	162200	350557305	935	935	935	935	0
211	20230914	162100	350557305	935	935	935	935	0
212	20230914	162000	350557305	935	935	935	935	10378
213	20230914	161900	350557305	935	935	935	935	0
214	20230914	161800	350557305	935	935	935	935	0
215	20230914	161700	350557305	935	935	935	935	0
216	20230914	161600	350557305	935	935	935	935	0
217	20230914	161500	350557305	935	935	935	935	0
218	20230914	161400	350557305	935	935	935	935	0
219	20230914	161300	350557305	935	935	935	935	0
220	20230914	161200	350557305	935	935	935	935	0
221	20230914	161100	350557305	935	935	935	935	0
222	20230914	161000	350557305	935	935	935	935	0
223	20230914	160900	350557305	935	935	935	935	0
224	20230914	160800	350557305	935	935	935	935	0
225	20230914	160700	350557305	935	935	935	935	0
226	20230914	160600	350557305	935	935	935	935	0
227	20230914	160500	350557305	935	935	935	935	0
228	20230914	160400	350557305	935	935	935	935	0
229	20230914	160300	350557305	935	935	935	935	0
230	20230914	160200	350557305	935	935	935	935	0
231	20230914	160100	350557305	935	935	935	935	0
232	20230914	160000	350557305	935	935	935	935	0
233	20230914	155900	350557305	935	935	935	935	0
234	20230914	155800	350557305	935	935	935	935	0
235	20230914	155700	350557305	935	935	935	935	0
236	20230914	155600	350557305	935	935	935	935	0
237	20230914	155500	350557305	935	935	935	935	0
238	20230914	155400	350557305	935	935	935	935	0
239	20230914	155300	350557305	935	935	935	935	0
240	20230914	155200	350557305	935	935	935	935	0
241	20230914	155100	350557305	935	935	935	935	0
242	20230914	155000	350557305	935	935	935	935	10378
243	20230914	154900	350557305	935	935	935	935	0
244	20230914	154800	350557305	935	935	935	935	0
245	20230914	154700	350557305	935	935	935	935	0
246	20230914	154600	350557305	935	935	935	935	0
247	20230914	154500	350557305	935	935	935	935	0
248	20230914	154400	350557305	935	935	935	935	0
249	20230914	154300	350557305	935	935	935	935	0
250	20230914	154200	350557305	935	935	935	935	0
251	20230914	154100	350557305	935	935	935	935	0
252	20230914	154000	350557305	935	935	935	935	0
253	20230914	153900	350557305	935	935	935	935	0
254	20230914	153800	350557305	935	935	935	935	0
255	20230914	153700	350557305	935	935	935	935	0
256	20230914	153600	350557305	935	935	935	935	0
257	20230914	153500	350557305	935	935	935	935	0
258	20230914	153400	350557305	935	935	935	935	0
259	20230914	153300	350557305	935	935	935	935	0
260	20230914	153200	350557305	935	935	935	935	0
261	20230914	153100	350557305	935	935	935	935	0
262	20230914	153000	350557305	935	935	935	935	10378
263	20230914	152900	340853875	931	931	931	931	0
264	20230914	152800	340853875	931	931	931	931	0
265	20230914	152700	340853875	931	931	931	931	0
266	20230914	152600	340853875	931	931	931	931	0
267	20230914	152500	340853875	931	931	931	931	0
268	20230914	152400	340853875	931	931	931	931	0
269	20230914	152300	340853875	931	931	931	931	0
270	20230914	152200	340853875	931	931	931	931	0
271	20230914	152100	340853875	931	931	931	931	0
272	20230914	152000	340853875	931	931	931	931	0
273	20230914	151900	340853875	931	932	933	931	2829
274	20230914	151800	338216996	931	930	931	930	522
275	20230914	151700	337731286	930	932	932	930	603
276	20230914	151600	337170353	932	933	934	932	2209
277	20230914	151500	335110313	932	928	932	928	9074
278	20230914	151400	326679743	927	924	927	924	12042
279	20230914	151300	315542082	924	923	924	923	5480
280	20230914	151200	310480978	923	923	923	923	1608
281	20230914	151100	308996794	923	922	923	922	1009
282	20230914	151000	308066263	922	922	922	922	208
283	20230914	150900	307874487	922	921	922	921	9
284	20230914	150800	307866190	922	922	922	922	8
285	20230914	150700	307858814	923	923	923	923	9
286	20230914	150600	307850507	921	921	921	921	3241
287	20230914	150500	304865546	921	921	921	921	8
288	20230914	150400	304858178	921	921	921	921	8
289	20230914	150300	304850810	921	921	921	921	8
290	20230914	150200	304843442	921	921	921	921	8
291	20230914	150100	304836074	921	921	921	921	8
292	20230914	150000	304828706	921	923	923	921	135
293	20230914	145900	304704355	923	922	923	922	17
294	20230914	145800	304688673	922	922	922	922	225
295	20230914	145700	304481223	922	922	922	922	8
296	20230914	145600	304473847	919	921	921	919	1203
297	20230914	145500	303366156	921	921	921	921	8
298	20230914	145400	303358788	921	921	921	921	8
299	20230914	145300	303351420	921	921	921	921	18
300	20230914	145200	303334842	921	919	921	919	408
301	20230914	145100	302959874	921	920	921	920	1984
302	20230914	145000	301134593	920	920	920	920	8
303	20230914	144900	301127233	920	920	920	920	9
304	20230914	144800	301118953	921	921	921	921	8
305	20230914	144700	301111585	921	921	921	921	9
306	20230914	144600	301103296	921	921	921	921	8
307	20230914	144500	301095928	921	921	921	921	8
308	20230914	144400	301088560	921	921	921	921	8
309	20230914	144300	301081192	921	921	921	921	8
310	20230914	144200	301073824	921	921	921	921	1508
311	20230914	144100	299684956	921	921	921	921	597
312	20230914	144000	299135119	921	921	921	921	8
313	20230914	143900	299127751	921	921	921	921	8
314	20230914	143800	299120383	921	921	921	921	8
315	20230914	143700	299113015	921	920	921	920	1093
316	20230914	143600	298107004	920	920	920	920	8
317	20230914	143500	298099644	920	920	920	920	8
318	20230914	143400	298092284	920	920	920	920	8
319	20230914	143300	298084924	920	920	920	920	8
320	20230914	143200	298077564	920	920	920	920	31
321	20230914	143100	298049044	920	920	920	920	19
322	20230914	143000	298031564	920	920	920	920	8
323	20230914	142900	298024204	920	920	920	920	9
324	20230914	142800	298015924	920	920	920	920	98
325	20230914	142700	297925764	920	920	920	920	8
326	20230914	142600	297918404	920	920	920	920	31
327	20230914	142500	297889884	920	920	920	920	8
328	20230914	142400	297882524	920	920	920	920	1961
329	20230914	142300	296078404	920	920	920	920	1298
330	20230914	142200	294884244	920	920	920	920	8
331	20230914	142100	294876884	920	920	920	920	8
332	20230914	142000	294869524	920	920	920	920	8
333	20230914	141900	294862164	920	920	920	920	8
334	20230914	141800	294854804	920	920	920	920	8
335	20230914	141700	294847444	920	919	920	919	2508
336	20230914	141600	292540440	919	919	919	919	8
337	20230914	141500	292533088	919	919	919	919	8
338	20230914	141400	292525736	919	919	919	919	8
339	20230914	141300	292518384	919	919	919	919	8
340	20230914	141200	292511032	919	919	919	919	8
341	20230914	141100	292503680	919	919	919	919	9
342	20230914	141000	292495409	919	919	919	919	9
343	20230914	140900	292487138	919	920	920	919	13
344	20230914	140800	292475183	920	919	920	919	9
345	20230914	140700	292466904	919	920	920	919	18
346	20230914	140600	292450354	920	920	920	920	8
347	20230914	140500	292442994	920	920	920	920	18
348	20230914	140400	292426434	920	920	920	920	8
349	20230914	140300	292419074	920	920	920	920	8
350	20230914	140200	292411714	920	920	920	920	8
351	20230914	140100	292404354	920	920	920	920	62
352	20230914	140000	292347314	920	920	920	920	8
353	20230914	135900	292339954	920	920	920	920	99
354	20230914	135800	292248874	920	920	920	920	14
355	20230914	135700	292235994	920	920	920	920	8
356	20230914	135600	292228634	920	920	920	920	8
357	20230914	135500	292221274	920	920	920	920	7
358	20230914	135400	292214834	920	920	920	920	8
359	20230914	135300	292207474	920	920	920	920	9
360	20230914	135200	292199194	920	920	920	920	8
361	20230914	135100	292191834	920	917	920	917	708
362	20230914	135000	291541674	917	920	920	917	714
363	20230914	134900	290886872	920	920	920	920	8
364	20230914	134800	290879512	920	920	920	920	8
365	20230914	134700	290872152	920	920	920	920	8
366	20230914	134600	290864792	918	920	920	918	6973
367	20230914	134500	284463332	920	920	920	920	8
368	20230914	134400	284455972	920	920	920	920	8
369	20230914	134300	284448612	920	920	920	920	8
370	20230914	134200	284441252	920	919	920	919	12
371	20230914	134100	284430216	919	920	920	919	9
372	20230914	134000	284421937	919	919	919	919	697
373	20230914	133900	283781394	919	919	919	919	8
374	20230914	133800	283774042	919	919	919	919	8
375	20230914	133700	283766690	919	919	919	919	8
376	20230914	133600	283759338	919	919	919	919	9
377	20230914	133500	283751067	920	920	920	920	8
378	20230914	133400	283743707	920	920	920	920	8
379	20230914	133300	283736347	920	920	920	920	8
380	20230914	133200	283728987	920	920	920	920	8
381	20230914	133100	283721627	920	918	920	918	88
382	20230914	133000	283640827	920	920	920	920	426
383	20230914	132900	283248907	920	920	920	920	8
384	20230914	132800	283241547	920	920	920	920	58
385	20230914	132700	283188187	920	920	920	920	9
386	20230914	132600	283179907	920	920	920	920	7
387	20230914	132500	283173467	920	920	920	919	220
388	20230914	132400	282971276	920	920	920	920	12
389	20230914	132300	282960236	920	920	920	920	9
390	20230914	132200	282951956	920	920	920	920	8
391	20230914	132100	282944596	920	920	920	920	8
392	20230914	132000	282937236	920	920	920	920	8
393	20230914	131900	282929876	920	920	920	920	8
394	20230914	131800	282922516	920	920	920	920	9
395	20230914	131700	282914236	919	920	920	919	187
396	20230914	131600	282742375	920	920	920	920	8
397	20230914	131500	282735015	920	920	920	920	13
398	20230914	131400	282723055	920	919	920	919	70
399	20230914	131300	282658677	920	921	921	920	13
400	20230914	131200	282646709	921	921	921	921	8
401	20230914	131100	282639341	921	920	921	920	228
402	20230914	131000	282429580	920	918	920	918	1335
403	20230914	130900	281204034	917	917	917	917	2974
404	20230914	130800	278476876	917	916	917	916	602
405	20230914	130700	277925443	916	916	916	916	8
406	20230914	130600	277918115	916	916	916	916	8
407	20230914	130500	277910787	916	916	916	916	8
408	20230914	130400	277903459	916	916	916	916	8
409	20230914	130300	277896131	916	916	916	916	28
410	20230914	130200	277870483	916	916	916	916	8
411	20230914	130100	277863155	916	916	916	916	8
412	20230914	130000	277855827	916	916	916	916	8
413	20230914	125900	277848499	916	916	916	916	8
414	20230914	125800	277841171	916	916	916	916	7
415	20230914	125700	277834759	916	916	916	916	8
416	20230914	125600	277827431	916	916	916	916	8
417	20230914	125500	277820103	916	916	916	916	9
418	20230914	125400	277811859	916	917	917	916	1283
419	20230914	125300	276636623	917	916	917	916	8914
420	20230914	125200	268471398	916	916	916	916	18
421	20230914	125100	268454910	916	916	916	916	8
422	20230914	125000	268447582	916	916	916	916	8
423	20230914	124900	268440254	916	916	916	916	8
424	20230914	124800	268432926	916	916	916	916	9
425	20230914	124700	268424682	916	916	916	916	8
426	20230914	124600	268417354	916	916	916	916	8
427	20230914	124500	268410026	916	917	917	916	296
428	20230914	124400	268138614	917	917	917	917	19
429	20230914	124300	268121191	917	917	917	917	8
430	20230914	124200	268113855	917	916	917	916	1088
431	20230914	124100	267116243	916	916	916	916	8
432	20230914	124000	267108915	916	916	916	916	9
433	20230914	123900	267100671	915	915	915	915	1964
434	20230914	123800	265303611	914	915	915	914	799
435	20230914	123700	264573233	915	915	915	914	1715
436	20230914	123600	263005008	915	915	915	915	426
437	20230914	123500	262615218	915	915	915	915	18
438	20230914	123400	262598748	915	915	915	915	8
439	20230914	123300	262591428	915	915	915	915	8
440	20230914	123200	262584108	915	915	915	915	8
441	20230914	123100	262576788	914	915	915	914	22
442	20230914	123000	262556667	915	915	915	915	8
443	20230914	122900	262549347	915	915	915	915	7
444	20230914	122800	262542942	915	915	915	914	1048
445	20230914	122700	261585052	915	915	915	915	18
446	20230914	122600	261568582	915	915	915	915	208
447	20230914	122500	261378262	915	915	915	915	18
448	20230914	122400	261361792	915	915	915	915	8
449	20230914	122300	261354472	915	915	915	915	22
450	20230914	122200	261334342	915	915	915	915	33
451	20230914	122100	261304147	915	915	915	915	18
452	20230914	122000	261287677	915	915	915	915	9
453	20230914	121900	261279442	915	914	915	914	158
454	20230914	121800	261135022	915	915	915	915	88
455	20230914	121700	261054502	915	915	915	915	10
456	20230914	121600	261045352	915	915	915	915	127
457	20230914	121500	260929147	915	915	915	915	8
458	20230914	121400	260921827	915	915	915	915	127
459	20230914	121300	260805622	914	913	914	913	15464
460	20230914	121200	246678414	913	913	913	913	8
461	20230914	121100	246671110	913	913	913	913	12
462	20230914	121000	246660154	913	911	913	911	5008
463	20230914	120900	242097850	912	912	912	912	1407
464	20230914	120800	240814666	911	912	912	911	2477
465	20230914	120700	238557014	913	913	913	913	28
466	20230914	120600	238531450	913	913	913	913	8
467	20230914	120500	238524146	910	913	913	910	1408
468	20230914	120400	237242842	913	913	913	913	8
469	20230914	120300	237235538	913	913	913	913	68
470	20230914	120200	237173454	913	913	913	913	8
471	20230914	120100	237166150	914	914	914	914	7
472	20230914	120000	237159752	909	909	909	909	0
473	20230914	115900	237159752	909	909	909	909	1000
474	20230914	115800	236250752	914	914	914	914	0
475	20230914	115700	236250752	914	913	914	913	87
476	20230914	115600	236171235	914	914	914	914	0
477	20230914	115500	236171235	914	914	914	914	1
478	20230914	115400	236170321	906	912	912	906	22549
479	20230914	115300	215686285	914	914	914	914	0
480	20230914	115200	215686285	914	914	914	914	300
481	20230914	115100	215412085	914	914	914	914	30
482	20230914	115000	215384665	912	912	912	912	0
483	20230914	114900	215384665	912	912	912	912	1
484	20230914	114800	215383753	912	912	912	912	9000
485	20230914	114700	207175753	912	912	912	912	139
486	20230914	114600	207048985	915	915	915	915	218
487	20230914	114500	206849515	915	915	915	915	100
488	20230914	114400	206758015	915	915	915	915	1
489	20230914	114300	206757100	913	913	913	913	0
490	20230914	114200	206757100	913	911	913	911	3319
491	20230914	114100	203728444	911	911	911	911	0
492	20230914	114000	203728444	911	911	911	911	885
493	20230914	113900	202922209	911	911	911	911	0
494	20230914	113800	202922209	911	914	914	911	6743
495	20230914	113700	196769429	914	913	914	913	642
496	20230914	113600	196183226	914	914	914	914	1100
497	20230914	113500	195177826	914	914	914	914	54
498	20230914	113400	195128470	914	914	914	914	0
499	20230914	113300	195128470	914	913	914	913	2
500	20230914	113200	195126643	912	911	912	911	8115
501	20230914	113100	187726837	911	911	911	911	201
502	20230914	113000	187543726	903	903	903	903	0
503	20230914	112900	187543726	903	913	914	903	30108
504	20230914	112800	160323035	905	915	916	905	20002
505	20230914	112700	142182674	916	916	916	916	0
506	20230914	112600	142182674	916	916	916	916	1
507	20230914	112500	142181758	908	915	915	908	40000
508	20230914	112400	105791599	915	916	916	915	1073
509	20230914	112300	104809752	918	918	918	918	0
510	20230914	112200	104809752	918	918	918	918	0
511	20230914	112100	104809752	918	918	918	918	29
512	20230914	112000	104783130	918	918	918	918	0
513	20230914	111900	104783130	918	918	918	918	0
514	20230914	111800	104783130	918	918	918	918	23
515	20230914	111700	104762016	918	918	918	918	10
516	20230914	111600	104752836	918	918	918	918	0
517	20230914	111500	104752836	918	918	918	918	8
518	20230914	111400	104745492	916	916	916	916	20
519	20230914	111300	104727172	918	918	918	918	0
520	20230914	111200	104727172	918	918	918	918	0
521	20230914	111100	104727172	918	918	918	918	0
522	20230914	111000	104727172	918	917	918	917	368
523	20230914	110900	104389612	917	917	917	917	0
524	20230914	110800	104389612	917	917	917	917	0
525	20230914	110700	104389612	917	917	917	917	0
526	20230914	110600	104389612	917	917	917	917	0
527	20230914	110500	104389612	917	917	917	917	0
528	20230914	110400	104389612	917	917	917	917	0
529	20230914	110300	104389612	917	917	917	917	1
530	20230914	110200	104388695	914	914	914	914	239
531	20230914	110100	104170249	915	915	915	915	489
532	20230914	110000	103722814	918	918	918	918	0
533	20230914	105900	103722814	918	918	918	918	0
534	20230914	105800	103722814	918	918	918	918	0
535	20230914	105700	103722814	918	918	918	918	0
536	20230914	105600	103722814	918	918	918	918	5
537	20230914	105500	103718224	918	918	918	918	54
538	20230914	105400	103668652	915	915	915	915	7
539	20230914	105300	103662247	917	917	917	917	0
540	20230914	105200	103662247	917	917	917	917	1641
541	20230914	105100	102157450	917	917	917	917	4848
542	20230914	105000	97711834	916	916	916	916	371
543	20230914	104900	97371998	917	917	917	917	1
544	20230914	104800	97371081	916	916	916	916	0
545	20230914	104700	97371081	916	916	916	916	0
546	20230914	104600	97371081	916	916	916	916	0
547	20230914	104500	97371081	916	916	916	916	200
548	20230914	104400	97187881	917	917	917	917	5
549	20230914	104300	97183296	916	916	916	916	0
550	20230914	104200	97183296	916	916	916	916	0
551	20230914	104100	97183296	916	916	916	916	765
552	20230914	104000	96482556	916	916	916	916	10
553	20230914	103900	96473396	917	917	917	917	0
554	20230914	103800	96473396	917	917	917	917	0
555	20230914	103700	96473396	917	917	917	917	0
556	20230914	103600	96473396	917	917	917	917	0
557	20230914	103500	96473396	917	917	917	917	0
558	20230914	103400	96473396	917	917	917	917	20
559	20230914	103300	96455056	916	916	916	916	45
560	20230914	103200	96413836	913	913	913	913	0
561	20230914	103100	96413836	913	913	913	913	0
562	20230914	103000	96413836	913	913	913	913	0
563	20230914	102900	96413836	913	916	916	913	1000
564	20230914	102800	95499617	917	917	917	917	109
565	20230914	102700	95399664	917	917	917	917	20
566	20230914	102600	95381324	917	917	917	917	0
567	20230914	102500	95381324	917	917	917	917	10
568	20230914	102400	95372154	917	917	917	917	1
569	20230914	102300	95371237	914	914	914	914	0
570	20230914	102200	95371237	914	914	917	914	272
571	20230914	102100	95122541	914	914	914	914	65
572	20230914	102000	95063131	915	915	915	914	3024
573	20230914	101900	92296365	915	915	915	915	902
574	20230914	101800	91471035	915	915	915	914	1123
575	20230914	101700	90444252	916	917	917	916	2
576	20230914	101600	90442419	915	917	917	915	1013
577	20230914	101500	89515522	917	917	917	917	1
578	20230914	101400	89514605	914	914	914	914	9
579	20230914	101300	89506379	914	915	915	914	850
580	20230914	101200	88729429	915	915	915	915	1
581	20230914	101100	88728514	914	914	914	914	2
582	20230914	101000	88726686	912	912	912	912	0
583	20230914	100900	88726686	912	916	916	910	31655
584	20230914	100800	59823350	917	917	917	917	540
585	20230914	100700	59328170	917	917	917	917	1006
586	20230914	100600	58405668	918	918	918	918	985
587	20230914	100500	57501438	918	918	918	918	1
588	20230914	100400	57500520	924	919	924	918	3
589	20230914	100300	57497759	919	924	924	919	317
590	20230914	100200	57206382	925	925	925	925	0
591	20230914	100100	57206382	925	925	925	925	0
592	20230914	100000	57206382	925	925	925	925	0
593	20230914	095900	57206382	925	925	925	925	0
594	20230914	095800	57206382	925	925	925	925	0
595	20230914	095700	57206382	925	925	925	925	0
596	20230914	095600	57206382	925	925	925	925	0
597	20230914	095500	57206382	925	920	925	920	1054
598	20230914	095400	56236697	920	920	920	920	0
599	20230914	095300	56236697	920	921	921	920	69
600	20230914	095200	56173162	921	924	925	921	171
601	20230914	095100	56015260	925	925	925	925	0
602	20230914	095000	56015260	925	925	925	925	0
603	20230914	094900	56015260	925	925	925	925	3
604	20230914	094800	56012485	925	925	925	925	231
605	20230914	094700	55798810	925	925	925	925	0
606	20230914	094600	55798810	925	925	925	925	0
607	20230914	094500	55798810	925	925	925	925	1
608	20230914	094400	55797885	919	920	920	919	27901
609	20230914	094300	30128966	918	918	918	918	50
610	20230914	094200	30083066	918	918	918	918	0
611	20230914	094100	30083066	918	920	920	918	77
612	20230914	094000	30012229	920	920	920	920	50
613	20230914	093900	29966229	920	919	920	919	389
614	20230914	093800	29608717	919	919	919	919	169
615	20230914	093700	29453406	918	918	918	918	0
616	20230914	093600	29453406	918	920	920	918	7
617	20230914	093500	29446978	919	920	920	919	22
618	20230914	093400	29426752	918	918	918	918	1000
619	20230914	093300	28508752	918	920	920	918	286
620	20230914	093200	28245794	918	919	919	918	120
621	20230914	093100	28135620	920	920	920	920	0
622	20230914	093000	28135620	920	920	920	920	42
623	20230914	092900	28096980	920	920	920	920	2206
624	20230914	092800	26067460	920	920	920	920	52
625	20230914	092700	26019620	919	919	919	919	19
626	20230914	092600	26002159	919	917	919	916	3726
627	20230914	092500	22586476	918	920	920	918	824
628	20230914	092400	21829231	921	921	921	921	166
629	20230914	092300	21676345	921	921	921	921	100
630	20230914	092200	21584245	920	920	920	920	1020
631	20230914	092100	20645845	920	920	920	920	23
632	20230914	092000	20624685	921	921	921	921	0
633	20230914	091900	20624685	921	923	923	921	211
634	20230914	091800	20430350	923	923	923	923	5
635	20230914	091700	20425735	923	923	923	923	0
636	20230914	091600	20425735	923	924	924	923	25
637	20230914	091500	20402655	925	924	925	924	500
638	20230914	091400	19940204	926	923	926	923	303
639	20230914	091300	19660527	923	918	923	918	1060
640	20230914	091200	18684185	919	918	919	918	376
641	20230914	091100	18338917	919	918	919	918	106
642	20230914	091000	18241557	918	919	919	918	654
643	20230914	090900	17641175	918	918	918	918	179
644	20230914	090800	17476853	918	918	918	918	0
645	20230914	090700	17476853	918	918	918	918	1
646	20230914	090600	17475935	916	915	916	915	595
647	20230914	090500	16931052	915	914	915	914	176
648	20230914	090400	16770048	914	911	914	909	4010
649	20230914	090300	13121985	911	912	912	911	4500
650	20230914	090200	9022158	915	916	916	912	6000
651	20230914	090100	3543952	917	917	917	917	10
652	20230914	090000	3534782	924	911	924	911	3880