KissMeData/217620/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	201300	877508546	913	913	913	913	16691
3	20230915	201200	877508546	913	913	913	913	0
4	20230915	201100	877508546	913	913	913	913	0
5	20230915	201000	877508546	913	913	913	913	0
6	20230915	200900	877508546	913	913	913	913	0
7	20230915	200800	877508546	913	913	913	913	0
8	20230915	200700	877508546	913	913	913	913	0
9	20230915	200600	877508546	913	913	913	913	0
10	20230915	200500	877508546	913	913	913	913	0
11	20230915	200400	877508546	913	913	913	913	0
12	20230915	200300	877508546	913	913	913	913	0
13	20230915	200200	877508546	913	913	913	913	0
14	20230915	200100	877508546	913	913	913	913	0
15	20230915	200000	877508546	913	913	913	913	0
16	20230915	195900	877508546	913	913	913	913	0
17	20230915	195800	877508546	913	913	913	913	0
18	20230915	195700	877508546	913	913	913	913	0
19	20230915	195600	877508546	913	913	913	913	0
20	20230915	195500	877508546	913	913	913	913	0
21	20230915	195400	877508546	913	913	913	913	0
22	20230915	195300	877508546	913	913	913	913	0
23	20230915	195200	877508546	913	913	913	913	0
24	20230915	195100	877508546	913	913	913	913	0
25	20230915	195000	877508546	913	913	913	913	0
26	20230915	194900	877508546	913	913	913	913	0
27	20230915	194800	877508546	913	913	913	913	0
28	20230915	194700	877508546	913	913	913	913	0
29	20230915	194600	877508546	913	913	913	913	0
30	20230915	194500	877508546	913	913	913	913	0
31	20230915	194400	877508546	913	913	913	913	0
32	20230915	194300	877508546	913	913	913	913	16691
33	20230915	194200	877508546	913	913	913	913	0
34	20230915	194100	877508546	913	913	913	913	0
35	20230915	194000	877508546	913	913	913	913	0
36	20230915	193900	877508546	913	913	913	913	0
37	20230915	193800	877508546	913	913	913	913	0
38	20230915	193700	877508546	913	913	913	913	0
39	20230915	193600	877508546	913	913	913	913	0
40	20230915	193500	877508546	913	913	913	913	0
41	20230915	193400	877508546	913	913	913	913	0
42	20230915	193300	877508546	913	913	913	913	0
43	20230915	193200	877508546	913	913	913	913	0
44	20230915	193100	877508546	913	913	913	913	0
45	20230915	193000	877508546	913	913	913	913	0
46	20230915	192900	877508546	913	913	913	913	0
47	20230915	192800	877508546	913	913	913	913	0
48	20230915	192700	877508546	913	913	913	913	0
49	20230915	192600	877508546	913	913	913	913	0
50	20230915	192500	877508546	913	913	913	913	0
51	20230915	192400	877508546	913	913	913	913	0
52	20230915	192300	877508546	913	913	913	913	0
53	20230915	192200	877508546	913	913	913	913	0
54	20230915	192100	877508546	913	913	913	913	0
55	20230915	192000	877508546	913	913	913	913	0
56	20230915	191900	877508546	913	913	913	913	0
57	20230915	191800	877508546	913	913	913	913	0
58	20230915	191700	877508546	913	913	913	913	0
59	20230915	191600	877508546	913	913	913	913	0
60	20230915	191500	877508546	913	913	913	913	0
61	20230915	191400	877508546	913	913	913	913	0
62	20230915	191300	877508546	913	913	913	913	16691
63	20230915	191200	877508546	913	913	913	913	0
64	20230915	191100	877508546	913	913	913	913	0
65	20230915	191000	877508546	913	913	913	913	0
66	20230915	190900	877508546	913	913	913	913	0
67	20230915	190800	877508546	913	913	913	913	0
68	20230915	190700	877508546	913	913	913	913	0
69	20230915	190600	877508546	913	913	913	913	0
70	20230915	190500	877508546	913	913	913	913	0
71	20230915	190400	877508546	913	913	913	913	0
72	20230915	190300	877508546	913	913	913	913	0
73	20230915	190200	877508546	913	913	913	913	0
74	20230915	190100	877508546	913	913	913	913	0
75	20230915	190000	877508546	913	913	913	913	0
76	20230915	185900	877508546	913	913	913	913	0
77	20230915	185800	877508546	913	913	913	913	0
78	20230915	185700	877508546	913	913	913	913	0
79	20230915	185600	877508546	913	913	913	913	0
80	20230915	185500	877508546	913	913	913	913	0
81	20230915	185400	877508546	913	913	913	913	0
82	20230915	185300	877508546	913	913	913	913	0
83	20230915	185200	877508546	913	913	913	913	0
84	20230915	185100	877508546	913	913	913	913	0
85	20230915	185000	877508546	913	913	913	913	0
86	20230915	184900	877508546	913	913	913	913	0
87	20230915	184800	877508546	913	913	913	913	0
88	20230915	184700	877508546	913	913	913	913	0
89	20230915	184600	877508546	913	913	913	913	0
90	20230915	184500	877508546	913	913	913	913	0
91	20230915	184400	877508546	913	913	913	913	0
92	20230915	184300	877508546	913	913	913	913	16691
93	20230915	184200	877508546	913	913	913	913	0
94	20230915	184100	877508546	913	913	913	913	0
95	20230915	184000	877508546	913	913	913	913	0
96	20230915	183900	877508546	913	913	913	913	0
97	20230915	183800	877508546	913	913	913	913	0
98	20230915	183700	877508546	913	913	913	913	0
99	20230915	183600	877508546	913	913	913	913	0
100	20230915	183500	877508546	913	913	913	913	0
101	20230915	183400	877508546	913	913	913	913	0
102	20230915	183300	877508546	913	913	913	913	0
103	20230915	183200	877508546	913	913	913	913	0
104	20230915	183100	877508546	913	913	913	913	0
105	20230915	183000	877508546	913	913	913	913	0
106	20230915	182900	877508546	913	913	913	913	0
107	20230915	182800	877508546	913	913	913	913	0
108	20230915	182700	877508546	913	913	913	913	0
109	20230915	182600	877508546	913	913	913	913	0
110	20230915	182500	877508546	913	913	913	913	0
111	20230915	182400	877508546	913	913	913	913	0
112	20230915	182300	877508546	913	913	913	913	0
113	20230915	182200	877508546	913	913	913	913	0
114	20230915	182100	877508546	913	913	913	913	0
115	20230915	182000	877508546	913	913	913	913	0
116	20230915	181900	877508546	913	913	913	913	0
117	20230915	181800	877508546	913	913	913	913	0
118	20230915	181700	877508546	913	913	913	913	0
119	20230915	181600	877508546	913	913	913	913	0
120	20230915	181500	877508546	913	913	913	913	0
121	20230915	181400	877508546	913	913	913	913	0
122	20230915	181300	877508546	913	913	913	913	16691
123	20230915	181200	877508546	913	913	913	913	0
124	20230915	181100	877508546	913	913	913	913	0
125	20230915	181000	877508546	913	913	913	913	0
126	20230915	180900	877508546	913	913	913	913	0
127	20230915	180800	877508546	913	913	913	913	0
128	20230915	180700	877508546	913	913	913	913	0
129	20230915	180600	877508546	913	913	913	913	0
130	20230915	180500	877508546	913	913	913	913	0
131	20230915	180400	877508546	913	913	913	913	0
132	20230915	180300	877508546	913	913	913	913	0
133	20230915	180200	877508546	913	913	913	913	0
134	20230915	180100	877508546	913	913	913	913	0
135	20230915	180000	877508546	913	913	913	913	0
136	20230915	175900	877508546	913	913	913	913	0
137	20230915	175800	877508546	913	913	913	913	0
138	20230915	175700	877508546	913	913	913	913	0
139	20230915	175600	877508546	913	913	913	913	0
140	20230915	175500	877508546	913	913	913	913	0
141	20230915	175400	877508546	913	913	913	913	0
142	20230915	175300	877508546	913	913	913	913	0
143	20230915	175200	877508546	913	913	913	913	0
144	20230915	175100	877508546	913	913	913	913	0
145	20230915	175000	877508546	913	913	913	913	0
146	20230915	174900	877508546	913	913	913	913	0
147	20230915	174800	877508546	913	913	913	913	0
148	20230915	174700	877508546	913	913	913	913	0
149	20230915	174600	877508546	913	913	913	913	0
150	20230915	174500	877508546	913	913	913	913	0
151	20230915	174400	877508546	913	913	913	913	0
152	20230915	174300	877508546	913	913	913	913	16691
153	20230915	174200	877508546	913	913	913	913	0
154	20230915	174100	877508546	913	913	913	913	0
155	20230915	174000	877508546	913	913	913	913	0
156	20230915	173900	877508546	913	913	913	913	0
157	20230915	173800	877508546	913	913	913	913	0
158	20230915	173700	877508546	913	913	913	913	0
159	20230915	173600	877508546	913	913	913	913	0
160	20230915	173500	877508546	913	913	913	913	0
161	20230915	173400	877508546	913	913	913	913	0
162	20230915	173300	877508546	913	913	913	913	0
163	20230915	173200	877508546	913	913	913	913	0
164	20230915	173100	877508546	913	913	913	913	0
165	20230915	173000	877508546	913	913	913	913	0
166	20230915	172900	877508546	913	913	913	913	0
167	20230915	172800	877508546	913	913	913	913	0
168	20230915	172700	877508546	913	913	913	913	0
169	20230915	172600	877508546	913	913	913	913	0
170	20230915	172500	877508546	913	913	913	913	0
171	20230915	172400	877508546	913	913	913	913	0
172	20230915	172300	877508546	913	913	913	913	0
173	20230915	172200	877508546	913	913	913	913	0
174	20230915	172100	877508546	913	913	913	913	0
175	20230915	172000	877508546	913	913	913	913	0
176	20230915	171900	877508546	913	913	913	913	0
177	20230915	171800	877508546	913	913	913	913	0
178	20230915	171700	877508546	913	913	913	913	0
179	20230915	171600	877508546	913	913	913	913	0
180	20230915	171500	877508546	913	913	913	913	0
181	20230915	171400	877508546	913	913	913	913	0
182	20230915	171300	877508546	913	913	913	913	16691
183	20230915	171200	877508546	913	913	913	913	0
184	20230915	171100	877508546	913	913	913	913	0
185	20230915	171000	877508546	913	913	913	913	0
186	20230915	170900	877508546	913	913	913	913	0
187	20230915	170800	877508546	913	913	913	913	0
188	20230915	170700	877508546	913	913	913	913	0
189	20230915	170600	877508546	913	913	913	913	0
190	20230915	170500	877508546	913	913	913	913	0
191	20230915	170400	877508546	913	913	913	913	0
192	20230915	170300	877508546	913	913	913	913	0
193	20230915	170200	877508546	913	913	913	913	0
194	20230915	170100	877508546	913	913	913	913	0
195	20230915	170000	877508546	913	913	913	913	0
196	20230915	165900	877508546	913	913	913	913	0
197	20230915	165800	877508546	913	913	913	913	0
198	20230915	165700	877508546	913	913	913	913	0
199	20230915	165600	877508546	913	913	913	913	0
200	20230915	165500	877508546	913	913	913	913	0
201	20230915	165400	877508546	913	913	913	913	0
202	20230915	165300	877508546	913	913	913	913	0
203	20230915	165200	877508546	913	913	913	913	0
204	20230915	165100	877508546	913	913	913	913	0
205	20230915	165000	877508546	913	913	913	913	0
206	20230915	164900	877508546	913	913	913	913	0
207	20230915	164800	877508546	913	913	913	913	0
208	20230915	164700	877508546	913	913	913	913	0
209	20230915	164600	877508546	913	913	913	913	0
210	20230915	164500	877508546	913	913	913	913	0
211	20230915	164400	877508546	913	913	913	913	0
212	20230915	164300	877508546	913	913	913	913	16691
213	20230915	164200	877508546	913	913	913	913	0
214	20230915	164100	877508546	913	913	913	913	0
215	20230915	164000	877508546	913	913	913	913	0
216	20230915	163900	877508546	913	913	913	913	0
217	20230915	163800	877508546	913	913	913	913	0
218	20230915	163700	877508546	913	913	913	913	0
219	20230915	163600	877508546	913	913	913	913	0
220	20230915	163500	877508546	913	913	913	913	0
221	20230915	163400	877508546	913	913	913	913	0
222	20230915	163300	877508546	913	913	913	913	0
223	20230915	163200	877508546	913	913	913	913	0
224	20230915	163100	877508546	913	913	913	913	0
225	20230915	163000	877508546	913	913	913	913	0
226	20230915	162900	877508546	913	913	913	913	0
227	20230915	162800	877508546	913	913	913	913	0
228	20230915	162700	877508546	913	913	913	913	0
229	20230915	162600	877508546	913	913	913	913	0
230	20230915	162500	877508546	913	913	913	913	0
231	20230915	162400	877508546	913	913	913	913	0
232	20230915	162300	877508546	913	913	913	913	0
233	20230915	162200	877508546	913	913	913	913	0
234	20230915	162100	877508546	913	913	913	913	0
235	20230915	162000	877508546	913	913	913	913	0
236	20230915	161900	877508546	913	913	913	913	0
237	20230915	161800	877508546	913	913	913	913	0
238	20230915	161700	877508546	913	913	913	913	0
239	20230915	161600	877508546	913	913	913	913	0
240	20230915	161500	877508546	913	913	913	913	0
241	20230915	161400	877508546	913	913	913	913	0
242	20230915	161300	877508546	913	913	913	913	16691
243	20230915	161200	877508546	913	913	913	913	0
244	20230915	161100	877508546	913	913	913	913	0
245	20230915	161000	877508546	913	913	913	913	0
246	20230915	160900	877508546	913	913	913	913	0
247	20230915	160800	877508546	913	913	913	913	0
248	20230915	160700	877508546	913	913	913	913	0
249	20230915	160600	877508546	913	913	913	913	0
250	20230915	160500	877508546	913	913	913	913	0
251	20230915	160400	877508546	913	913	913	913	0
252	20230915	160300	877508546	913	913	913	913	0
253	20230915	160200	877508546	913	913	913	913	0
254	20230915	160100	877508546	913	913	913	913	0
255	20230915	160000	877508546	913	913	913	913	0
256	20230915	155900	877508546	913	913	913	913	0
257	20230915	155800	877508546	913	913	913	913	0
258	20230915	155700	877508546	913	913	913	913	0
259	20230915	155600	877508546	913	913	913	913	0
260	20230915	155500	877508546	913	913	913	913	0
261	20230915	155400	877508546	913	913	913	913	0
262	20230915	155300	877508546	913	913	913	913	0
263	20230915	155200	877508546	913	913	913	913	0
264	20230915	155100	877508546	913	913	913	913	0
265	20230915	155000	877508546	913	913	913	913	0
266	20230915	154900	877508546	913	913	913	913	0
267	20230915	154800	877508546	913	913	913	913	0
268	20230915	154700	877508546	913	913	913	913	0
269	20230915	154600	877508546	913	913	913	913	0
270	20230915	154500	877508546	913	913	913	913	0
271	20230915	154400	877508546	913	913	913	913	0
272	20230915	154300	877508546	913	913	913	913	16691
273	20230915	154200	877508546	913	913	913	913	0
274	20230915	154100	877508546	913	913	913	913	0
275	20230915	154000	877508546	913	913	913	913	0
276	20230915	153900	877508546	913	913	913	913	0
277	20230915	153800	877508546	913	913	913	913	0
278	20230915	153700	877508546	913	913	913	913	0
279	20230915	153600	877508546	913	913	913	913	0
280	20230915	153500	877508546	913	913	913	913	0
281	20230915	153400	877508546	913	913	913	913	0
282	20230915	153300	877508546	913	913	913	913	0
283	20230915	153200	877508546	913	913	913	913	0
284	20230915	153100	877508546	913	913	913	913	0
285	20230915	153000	877508546	913	913	913	913	16691
286	20230915	152900	862269663	908	908	908	908	0
287	20230915	152800	862269663	908	908	908	908	0
288	20230915	152700	862269663	908	908	908	908	0
289	20230915	152600	862269663	908	908	908	908	0
290	20230915	152500	862269663	908	908	908	908	0
291	20230915	152400	862269663	908	908	908	908	0
292	20230915	152300	862269663	908	908	908	908	0
293	20230915	152200	862269663	908	908	908	908	0
294	20230915	152100	862269663	908	908	908	908	0
295	20230915	152000	862269663	908	908	908	908	0
296	20230915	151900	862269663	908	907	908	902	10412
297	20230915	151800	852865419	908	908	908	908	0
298	20230915	151700	852865419	908	908	908	908	0
299	20230915	151600	852865419	908	908	908	908	0
300	20230915	151500	852865419	908	908	908	906	19200
301	20230915	151400	835469819	906	906	906	906	0
302	20230915	151300	835469819	906	906	906	906	13
303	20230915	151200	835458041	906	906	906	906	0
304	20230915	151100	835458041	906	906	906	906	80
305	20230915	151000	835385561	906	907	907	906	2527
306	20230915	150900	833094114	907	907	907	907	100
307	20230915	150800	833003414	907	907	907	907	0
308	20230915	150700	833003414	907	908	908	907	1259
309	20230915	150600	831860671	909	909	909	909	300
310	20230915	150500	831587971	909	910	910	909	10846
311	20230915	150400	821719658	911	911	911	911	0
312	20230915	150300	821719658	911	911	911	911	109
313	20230915	150200	821620359	910	910	910	910	0
314	20230915	150100	821620359	910	911	912	910	1725
315	20230915	150000	820049610	911	911	911	911	49
316	20230915	145900	820004971	912	910	912	910	5001
317	20230915	145800	815454059	912	912	912	912	10
318	20230915	145700	815444939	910	910	910	910	5
319	20230915	145600	815440389	912	912	912	912	0
320	20230915	145500	815440389	912	912	912	912	1
321	20230915	145400	815439477	913	913	913	913	0
322	20230915	145300	815439477	913	912	913	911	4692
323	20230915	145200	811160606	913	913	913	913	182
324	20230915	145100	810994440	911	913	913	911	272
325	20230915	145000	810746108	913	913	913	912	3288
326	20230915	144900	807744174	913	912	913	912	880
327	20230915	144800	806941132	912	912	912	912	312
328	20230915	144700	806656588	911	911	911	911	0
329	20230915	144600	806656588	911	911	911	911	0
330	20230915	144500	806656588	911	911	911	911	32
331	20230915	144400	806627436	911	911	911	911	10
332	20230915	144300	806618326	912	912	912	912	550
333	20230915	144200	806116726	912	912	912	912	7059
334	20230915	144100	799678918	912	911	912	911	21
335	20230915	144000	799659786	911	910	912	910	4579
336	20230915	143900	795484506	910	911	911	910	11
337	20230915	143800	795474486	911	911	911	911	20
338	20230915	143700	795456266	910	910	910	910	23
339	20230915	143600	795435336	911	911	911	911	0
340	20230915	143500	795435336	911	911	911	911	2
341	20230915	143400	795433514	912	912	912	912	3100
342	20230915	143300	792606314	912	912	912	912	847
343	20230915	143200	791833850	912	911	912	911	5002
344	20230915	143100	787272028	912	911	912	911	4
345	20230915	143000	787268382	912	910	912	910	272
346	20230915	142900	787020536	910	910	910	910	0
347	20230915	142800	787020536	910	910	912	910	636
348	20230915	142700	786441546	910	910	910	910	0
349	20230915	142600	786441546	910	910	910	910	70
350	20230915	142500	786377846	910	909	910	909	14939
351	20230915	142400	772783667	909	909	909	909	100
352	20230915	142300	772692767	909	908	910	908	290
353	20230915	142200	772429059	910	908	910	908	2747
354	20230915	142100	769929291	910	908	910	908	979
355	20230915	142000	769038403	906	906	906	906	0
356	20230915	141900	769038403	906	906	906	906	0
357	20230915	141800	769038403	906	907	907	906	1240
358	20230915	141700	767914413	907	907	907	907	2151
359	20230915	141600	765963456	908	908	908	908	45
360	20230915	141500	765922596	908	908	908	908	1000
361	20230915	141400	765014596	908	908	908	908	30
362	20230915	141300	764987356	907	907	907	907	570
363	20230915	141200	764470366	907	907	907	907	10
364	20230915	141100	764461296	907	907	907	907	20
365	20230915	141000	764443156	907	907	907	907	0
366	20230915	140900	764443156	907	907	907	907	0
367	20230915	140800	764443156	907	907	907	907	0
368	20230915	140700	764443156	907	907	907	907	0
369	20230915	140600	764443156	907	907	907	907	1000
370	20230915	140500	763536156	909	909	909	909	100
371	20230915	140400	763445256	909	909	909	909	40
372	20230915	140300	763408896	910	910	910	910	0
373	20230915	140200	763408896	910	909	910	909	2200
374	20230915	140100	761406897	910	910	910	910	0
375	20230915	140000	761406897	910	908	910	908	4000
376	20230915	135900	757766900	906	906	906	906	0
377	20230915	135800	757766900	906	907	907	905	546
378	20230915	135700	757272012	906	908	909	906	15073
379	20230915	135600	743615656	906	906	906	906	1264
380	20230915	135500	742470472	907	907	907	907	0
381	20230915	135400	742470472	907	907	907	907	460
382	20230915	135300	742053252	909	909	909	909	0
383	20230915	135200	742053252	909	909	909	909	5
384	20230915	135100	742048707	909	908	909	908	12
385	20230915	135000	742037809	908	908	908	908	5
386	20230915	134900	742033269	908	905	908	905	12273
387	20230915	134800	730914455	905	905	905	905	0
388	20230915	134700	730914455	905	905	905	905	0
389	20230915	134600	730914455	905	905	905	905	1
390	20230915	134500	730913550	904	904	904	904	0
391	20230915	134400	730913550	904	904	904	904	0
392	20230915	134300	730913550	904	904	904	904	2659
393	20230915	134200	728509814	904	904	904	904	20
394	20230915	134100	728491734	904	904	904	904	4000
395	20230915	134000	724875734	904	904	904	904	5020
396	20230915	133900	720337654	904	904	904	904	30
397	20230915	133800	720310534	904	902	905	902	134
398	20230915	133700	720189401	900	900	900	900	0
399	20230915	133600	720189401	900	900	900	900	0
400	20230915	133500	720189401	900	900	900	900	0
401	20230915	133400	720189401	900	900	900	900	0
402	20230915	133300	720189401	900	900	900	900	0
403	20230915	133200	720189401	900	900	900	900	2049
404	20230915	133100	718345301	901	903	903	901	1441
405	20230915	133000	717045960	903	903	903	903	0
406	20230915	132900	717045960	903	901	903	901	1250
407	20230915	132800	715917624	901	903	903	901	14043
408	20230915	132700	703256518	903	904	904	903	3516
409	20230915	132600	700081414	904	904	904	904	36
410	20230915	132500	700048870	904	905	905	904	1020
411	20230915	132400	699126770	905	905	905	905	32
412	20230915	132300	699097810	904	904	904	904	0
413	20230915	132200	699097810	904	904	904	904	1000
414	20230915	132100	698193810	904	904	904	904	80
415	20230915	132000	698121490	904	904	904	904	163
416	20230915	131900	697974138	904	905	905	904	3851
417	20230915	131800	694490834	906	906	906	906	65
418	20230915	131700	694431944	906	906	906	906	276
419	20230915	131600	694181888	907	907	907	907	1169
420	20230915	131500	693121605	907	907	907	907	0
421	20230915	131400	693121605	907	906	907	906	189
422	20230915	131300	692950370	906	906	906	906	0
423	20230915	131200	692950370	906	905	906	904	3836
424	20230915	131100	689478691	906	906	906	906	5000
425	20230915	131000	684948691	906	906	906	906	100
426	20230915	130900	684858091	906	905	906	905	11
427	20230915	130800	684848126	906	906	906	906	0
428	20230915	130700	684848126	906	906	906	906	2700
429	20230915	130600	682401926	906	906	906	906	0
430	20230915	130500	682401926	906	906	906	906	0
431	20230915	130400	682401926	906	906	906	906	10
432	20230915	130300	682392866	906	906	906	906	321
433	20230915	130200	682102040	906	906	906	906	0
434	20230915	130100	682102040	906	906	906	906	0
435	20230915	130000	682102040	906	906	906	906	0
436	20230915	125900	682102040	906	906	906	906	10
437	20230915	125800	682092980	906	906	906	906	501
438	20230915	125700	681639074	906	906	906	906	0
439	20230915	125600	681639074	906	906	906	906	0
440	20230915	125500	681639074	906	905	906	905	42
441	20230915	125400	681601063	905	905	905	905	0
442	20230915	125300	681601063	905	905	905	905	8
443	20230915	125200	681593823	906	906	906	906	5143
444	20230915	125100	676934265	905	905	905	905	1157
445	20230915	125000	675887180	905	905	905	905	853
446	20230915	124900	675115215	905	905	905	905	50
447	20230915	124800	675069965	905	905	905	905	0
448	20230915	124700	675069965	905	906	906	905	2293
449	20230915	124600	672994799	906	906	906	906	0
450	20230915	124500	672994799	906	906	906	906	0
451	20230915	124400	672994799	906	906	906	906	0
452	20230915	124300	672994799	906	905	906	905	301
453	20230915	124200	672722293	904	904	904	904	0
454	20230915	124100	672722293	904	904	904	904	0
455	20230915	124000	672722293	904	904	904	904	235
456	20230915	123900	672509853	906	906	906	906	0
457	20230915	123800	672509853	906	906	906	906	114
458	20230915	123700	672406569	907	904	907	904	12
459	20230915	123600	672395689	906	905	906	904	15968
460	20230915	123500	657934635	906	906	906	906	2
461	20230915	123400	657932823	905	903	906	903	15652
462	20230915	123300	643773082	902	902	902	902	50
463	20230915	123200	643727982	902	902	902	902	0
464	20230915	123100	643727982	902	902	902	902	5050
465	20230915	123000	639172882	902	902	902	902	0
466	20230915	122900	639172882	902	902	902	902	2495
467	20230915	122800	636922392	902	902	902	902	0
468	20230915	122700	636922392	902	902	902	902	0
469	20230915	122600	636922392	902	902	902	902	0
470	20230915	122500	636922392	902	902	902	902	2514
471	20230915	122400	634654764	901	901	901	901	1
472	20230915	122300	634653863	902	902	902	902	211
473	20230915	122200	634463541	902	902	902	902	500
474	20230915	122100	634012541	902	902	902	902	10
475	20230915	122000	634003521	900	900	900	900	0
476	20230915	121900	634003521	900	900	900	900	0
477	20230915	121800	634003521	900	900	900	900	1
478	20230915	121700	634002621	900	900	900	900	2386
479	20230915	121600	631855221	900	900	900	900	0
480	20230915	121500	631855221	900	898	900	898	1664
481	20230915	121400	630360849	898	901	901	898	1897
482	20230915	121300	628653725	902	901	902	899	5669
483	20230915	121200	623553177	902	902	902	902	0
484	20230915	121100	623553177	902	902	902	902	490
485	20230915	121000	623111197	902	902	902	902	12
486	20230915	120900	623100373	904	904	904	904	4
487	20230915	120800	623096757	904	904	904	904	0
488	20230915	120700	623096757	904	904	904	904	0
489	20230915	120600	623096757	904	904	904	904	1
490	20230915	120500	623095853	902	902	902	902	0
491	20230915	120400	623095853	902	902	902	902	0
492	20230915	120300	623095853	902	902	902	902	0
493	20230915	120200	623095853	902	902	902	902	100
494	20230915	120100	623005653	899	899	899	899	2223
495	20230915	120000	621007176	898	904	904	898	23033
496	20230915	115900	600261658	904	904	904	904	0
497	20230915	115800	600261658	904	904	904	904	0
498	20230915	115700	600261658	904	904	904	904	0
499	20230915	115600	600261658	904	904	904	904	1
500	20230915	115500	600260754	902	902	902	902	0
501	20230915	115400	600260754	902	902	902	902	88
502	20230915	115300	600181378	904	904	904	904	1
503	20230915	115200	600180474	902	902	902	902	0
504	20230915	115100	600180474	902	902	902	902	12
505	20230915	115000	600169650	904	902	904	902	1000
506	20230915	114900	599265672	904	902	904	902	86
507	20230915	114800	599187930	904	902	904	902	100
508	20230915	114700	599097532	904	902	904	902	140
509	20230915	114600	598970976	901	899	904	899	10221
510	20230915	114500	589736510	899	899	899	899	17113
511	20230915	114400	574351923	898	899	899	898	764
512	20230915	114300	573665187	899	899	899	899	245
513	20230915	114200	573444932	899	899	899	899	222
514	20230915	114100	573245354	899	899	899	899	2015
515	20230915	114000	571433869	899	901	903	899	8562
516	20230915	113900	563736583	903	903	903	903	0
517	20230915	113800	563736583	903	901	903	901	2
518	20230915	113700	563734779	899	899	899	899	0
519	20230915	113600	563734779	899	899	899	899	0
520	20230915	113500	563734779	899	900	900	898	17531
521	20230915	113400	547976938	899	901	901	899	1931
522	20230915	113300	546240967	899	899	899	899	1000
523	20230915	113200	545341967	899	899	899	899	0
524	20230915	113100	545341967	899	899	899	899	65
525	20230915	113000	545283532	899	899	899	899	0
526	20230915	112900	545283532	899	899	899	899	202
527	20230915	112800	545101934	900	900	900	900	10
528	20230915	112700	545092934	901	901	901	901	0
529	20230915	112600	545092934	901	901	901	901	2330
530	20230915	112500	542993604	899	901	901	899	8371
531	20230915	112400	535468023	899	901	901	899	5165
532	20230915	112300	530821005	903	903	903	903	5
533	20230915	112200	530816490	901	901	901	901	1
534	20230915	112100	530815589	901	902	902	901	16
535	20230915	112000	530801170	903	903	903	903	1327
536	20230915	111900	529602889	903	903	903	903	891
537	20230915	111800	528798316	902	902	902	902	22
538	20230915	111700	528778472	903	902	903	902	70
539	20230915	111600	528715288	903	903	903	903	1046
540	20230915	111500	527770750	903	904	907	903	13704
541	20230915	111400	515395031	903	907	907	903	5204
542	20230915	111300	510694779	907	904	907	904	53
543	20230915	111200	510646715	904	902	904	902	225
544	20230915	111100	510443319	901	900	901	900	4272
545	20230915	111000	506596191	900	901	901	900	490
546	20230915	110900	506154711	903	903	907	903	4674
547	20230915	110800	501926970	907	907	907	907	0
548	20230915	110700	501926970	907	900	907	900	1367
549	20230915	110600	500693793	900	898	900	898	658
550	20230915	110500	500101599	897	897	897	897	11995
551	20230915	110400	489342084	898	897	898	897	6580
552	20230915	110300	483437824	898	897	898	897	299
553	20230915	110200	483169481	897	897	897	897	385
554	20230915	110100	482824136	897	897	897	897	501
555	20230915	110000	482374739	897	898	898	897	200
556	20230915	105900	482195239	896	896	896	896	803
557	20230915	105800	481475751	896	897	898	896	10234
558	20230915	105700	472294315	897	897	897	896	2997
559	20230915	105600	469608801	897	898	898	897	1183
560	20230915	105500	468547550	898	898	898	898	1200
561	20230915	105400	467469950	896	896	896	896	311
562	20230915	105300	467191294	896	896	896	895	2313
563	20230915	105200	465118965	896	896	896	896	2106
564	20230915	105100	463231989	896	899	899	895	1742
565	20230915	105000	461671120	898	898	898	898	105
566	20230915	104900	461576830	896	898	899	896	12679
567	20230915	104800	450196773	899	902	902	899	32209
568	20230915	104700	421199154	903	903	903	903	903
569	20230915	104600	420383745	903	903	903	903	0
570	20230915	104500	420383745	903	905	905	903	2918
571	20230915	104400	417748391	905	905	905	905	100
572	20230915	104300	417657891	905	905	905	905	4882
573	20230915	104200	413239681	905	905	905	905	0
574	20230915	104100	413239681	905	905	905	904	5629
575	20230915	104000	408146748	905	905	905	905	84
576	20230915	103900	408070728	906	906	906	906	7
577	20230915	103800	408064386	907	907	907	907	10
578	20230915	103700	408055316	906	907	908	905	4709
579	20230915	103600	403790294	907	906	907	906	1200
580	20230915	103500	402702795	906	904	906	904	13
581	20230915	103400	402691039	903	903	903	903	247
582	20230915	103300	402467998	906	902	906	901	103
583	20230915	103200	402375177	904	901	904	901	1716
584	20230915	103100	400829058	901	906	906	900	71510
585	20230915	103000	336381684	906	908	908	906	2928
586	20230915	102900	333726557	908	908	908	908	1493
587	20230915	102800	332370913	908	908	908	908	500
588	20230915	102700	331916913	908	908	908	907	5185
589	20230915	102600	327209933	908	907	908	907	6248
590	20230915	102500	321541853	908	908	908	908	1636
591	20230915	102400	320056365	909	911	911	909	13493
592	20230915	102300	307787228	910	910	910	910	136
593	20230915	102200	307663468	910	910	910	910	100
594	20230915	102100	307572468	910	911	911	910	13943
595	20230915	102000	294881304	913	913	913	913	500
596	20230915	101900	294424804	913	913	913	913	0
597	20230915	101800	294424804	913	913	913	911	4359
598	20230915	101700	290450037	913	911	913	911	12
599	20230915	101600	290439083	911	911	911	911	0
600	20230915	101500	290439083	911	913	913	911	11624
601	20230915	101400	279841225	914	913	914	913	2375
602	20230915	101300	277672688	913	914	914	913	1112
603	20230915	101200	276656630	916	916	916	916	10
604	20230915	101100	276647470	914	914	914	914	50
605	20230915	101000	276601770	914	914	914	914	20
606	20230915	100900	276583490	914	914	914	914	350
607	20230915	100800	276263590	913	913	913	913	0
608	20230915	100700	276263590	913	913	913	913	0
609	20230915	100600	276263590	913	913	913	913	0
610	20230915	100500	276263590	913	913	913	913	1
611	20230915	100400	276262677	911	911	911	911	82
612	20230915	100300	276187975	911	911	911	911	0
613	20230915	100200	276187975	911	911	911	911	895
614	20230915	100100	275372630	911	911	911	910	1313
615	20230915	100000	274176497	911	914	914	910	59483
616	20230915	095900	219972562	915	916	916	915	6611
617	20230915	095800	213920384	916	917	917	916	14702
618	20230915	095700	200447208	918	919	919	918	7629
619	20230915	095600	193442322	919	919	919	919	50
620	20230915	095500	193396372	919	920	920	919	6500
621	20230915	095400	187421872	919	919	919	919	0
622	20230915	095300	187421872	919	919	919	919	1
623	20230915	095200	187420953	920	920	920	920	1714
624	20230915	095100	185844073	921	920	921	920	1055
625	20230915	095000	184873273	920	920	920	920	7431
626	20230915	094900	178036753	918	918	918	918	300
627	20230915	094800	177761353	920	920	920	920	1037
628	20230915	094700	176807313	920	920	920	920	68
629	20230915	094600	176744753	920	920	920	920	32
630	20230915	094500	176715313	920	920	920	920	1
631	20230915	094400	176714393	918	918	918	918	2
632	20230915	094300	176712557	918	918	918	918	2
633	20230915	094200	176710721	917	917	917	917	2789
634	20230915	094100	174153208	918	916	918	916	1642
635	20230915	094000	172649110	916	919	919	916	4076
636	20230915	093900	168912046	919	919	920	919	3576
637	20230915	093800	165625701	920	919	920	919	3
638	20230915	093700	165622943	918	917	918	917	18376
639	20230915	093600	148769361	917	916	917	916	101
640	20230915	093500	148676844	916	917	917	916	1819
641	20230915	093400	147010208	917	917	917	917	0
642	20230915	093300	147010208	917	917	917	917	1
643	20230915	093200	147009291	916	916	916	916	0
644	20230915	093100	147009291	916	916	916	916	1060
645	20230915	093000	146038331	916	916	916	914	6977
646	20230915	092900	139654607	917	917	917	917	10
647	20230915	092800	139645437	915	914	915	913	235
648	20230915	092700	139430750	915	913	915	913	4
649	20230915	092600	139427093	913	913	913	913	215
650	20230915	092500	139230798	915	915	915	915	1
651	20230915	092400	139229883	914	913	914	912	3610
652	20230915	092300	135935299	913	917	917	913	28288
653	20230915	092200	110055609	916	917	917	916	259
654	20230915	092100	109818156	917	916	917	916	3762
655	20230915	092000	106369154	917	917	917	917	530
656	20230915	091900	105883144	917	917	917	916	1402
657	20230915	091800	104597520	917	920	920	917	4720
658	20230915	091700	100262096	920	920	920	920	0
659	20230915	091600	100262096	920	920	920	920	706
660	20230915	091500	99612576	920	924	926	920	10715
661	20230915	091400	89746199	924	925	925	924	2274
662	20230915	091300	87644595	925	927	927	925	2201
663	20230915	091200	85608668	925	928	928	925	2675
664	20230915	091100	83128293	928	928	928	924	2248
665	20230915	091000	81051061	924	929	929	924	3621
666	20230915	090900	77703367	930	930	930	929	3520
667	20230915	090800	74430286	930	927	930	925	18613
668	20230915	090700	57174034	925	918	925	918	24526
669	20230915	090600	34595630	917	917	917	916	641
670	20230915	090500	34008093	911	917	917	910	125
671	20230915	090400	33893940	910	909	917	908	5108
672	20230915	090300	29243421	909	907	909	906	3543
673	20230915	090200	26028470	907	910	910	907	11573
674	20230915	090100	15525601	918	919	920	915	14575
675	20230915	090000	2122936	920	907	920	907	2319