KissMeData/217620/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	201400	5004046079	960	960	960	960	22336
3	20230913	201300	5004046079	960	960	960	960	0
4	20230913	201200	5004046079	960	960	960	960	0
5	20230913	201100	5004046079	960	960	960	960	0
6	20230913	201000	5004046079	960	960	960	960	0
7	20230913	200900	5004046079	960	960	960	960	0
8	20230913	200800	5004046079	960	960	960	960	0
9	20230913	200700	5004046079	960	960	960	960	0
10	20230913	200600	5004046079	960	960	960	960	0
11	20230913	200500	5004046079	960	960	960	960	0
12	20230913	200400	5004046079	960	960	960	960	0
13	20230913	200300	5004046079	960	960	960	960	0
14	20230913	200200	5004046079	960	960	960	960	0
15	20230913	200100	5004046079	960	960	960	960	0
16	20230913	200000	5004046079	960	960	960	960	0
17	20230913	195900	5004046079	960	960	960	960	0
18	20230913	195800	5004046079	960	960	960	960	0
19	20230913	195700	5004046079	960	960	960	960	0
20	20230913	195600	5004046079	960	960	960	960	0
21	20230913	195500	5004046079	960	960	960	960	0
22	20230913	195400	5004046079	960	960	960	960	0
23	20230913	195300	5004046079	960	960	960	960	0
24	20230913	195200	5004046079	960	960	960	960	0
25	20230913	195100	5004046079	960	960	960	960	0
26	20230913	195000	5004046079	960	960	960	960	0
27	20230913	194900	5004046079	960	960	960	960	0
28	20230913	194800	5004046079	960	960	960	960	0
29	20230913	194700	5004046079	960	960	960	960	0
30	20230913	194600	5004046079	960	960	960	960	0
31	20230913	194500	5004046079	960	960	960	960	0
32	20230913	194400	5004046079	960	960	960	960	22336
33	20230913	194300	5004046079	960	960	960	960	0
34	20230913	194200	5004046079	960	960	960	960	0
35	20230913	194100	5004046079	960	960	960	960	0
36	20230913	194000	5004046079	960	960	960	960	0
37	20230913	193900	5004046079	960	960	960	960	0
38	20230913	193800	5004046079	960	960	960	960	0
39	20230913	193700	5004046079	960	960	960	960	0
40	20230913	193600	5004046079	960	960	960	960	0
41	20230913	193500	5004046079	960	960	960	960	0
42	20230913	193400	5004046079	960	960	960	960	0
43	20230913	193300	5004046079	960	960	960	960	0
44	20230913	193200	5004046079	960	960	960	960	0
45	20230913	193100	5004046079	960	960	960	960	0
46	20230913	193000	5004046079	960	960	960	960	0
47	20230913	192900	5004046079	960	960	960	960	0
48	20230913	192800	5004046079	960	960	960	960	0
49	20230913	192700	5004046079	960	960	960	960	0
50	20230913	192600	5004046079	960	960	960	960	0
51	20230913	192500	5004046079	960	960	960	960	0
52	20230913	192400	5004046079	960	960	960	960	0
53	20230913	192300	5004046079	960	960	960	960	0
54	20230913	192200	5004046079	960	960	960	960	0
55	20230913	192100	5004046079	960	960	960	960	0
56	20230913	192000	5004046079	960	960	960	960	0
57	20230913	191900	5004046079	960	960	960	960	0
58	20230913	191800	5004046079	960	960	960	960	0
59	20230913	191700	5004046079	960	960	960	960	0
60	20230913	191600	5004046079	960	960	960	960	0
61	20230913	191500	5004046079	960	960	960	960	0
62	20230913	191400	5004046079	960	960	960	960	22336
63	20230913	191300	5004046079	960	960	960	960	0
64	20230913	191200	5004046079	960	960	960	960	0
65	20230913	191100	5004046079	960	960	960	960	0
66	20230913	191000	5004046079	960	960	960	960	0
67	20230913	190900	5004046079	960	960	960	960	0
68	20230913	190800	5004046079	960	960	960	960	0
69	20230913	190700	5004046079	960	960	960	960	0
70	20230913	190600	5004046079	960	960	960	960	0
71	20230913	190500	5004046079	960	960	960	960	0
72	20230913	190400	5004046079	960	960	960	960	0
73	20230913	190300	5004046079	960	960	960	960	0
74	20230913	190200	5004046079	960	960	960	960	0
75	20230913	190100	5004046079	960	960	960	960	0
76	20230913	190000	5004046079	960	960	960	960	0
77	20230913	185900	5004046079	960	960	960	960	0
78	20230913	185800	5004046079	960	960	960	960	0
79	20230913	185700	5004046079	960	960	960	960	0
80	20230913	185600	5004046079	960	960	960	960	0
81	20230913	185500	5004046079	960	960	960	960	0
82	20230913	185400	5004046079	960	960	960	960	0
83	20230913	185300	5004046079	960	960	960	960	0
84	20230913	185200	5004046079	960	960	960	960	0
85	20230913	185100	5004046079	960	960	960	960	0
86	20230913	185000	5004046079	960	960	960	960	0
87	20230913	184900	5004046079	960	960	960	960	0
88	20230913	184800	5004046079	960	960	960	960	0
89	20230913	184700	5004046079	960	960	960	960	0
90	20230913	184600	5004046079	960	960	960	960	0
91	20230913	184500	5004046079	960	960	960	960	0
92	20230913	184400	5004046079	960	960	960	960	22336
93	20230913	184300	5004046079	960	960	960	960	0
94	20230913	184200	5004046079	960	960	960	960	0
95	20230913	184100	5004046079	960	960	960	960	0
96	20230913	184000	5004046079	960	960	960	960	0
97	20230913	183900	5004046079	960	960	960	960	0
98	20230913	183800	5004046079	960	960	960	960	0
99	20230913	183700	5004046079	960	960	960	960	0
100	20230913	183600	5004046079	960	960	960	960	0
101	20230913	183500	5004046079	960	960	960	960	0
102	20230913	183400	5004046079	960	960	960	960	0
103	20230913	183300	5004046079	960	960	960	960	0
104	20230913	183200	5004046079	960	960	960	960	0
105	20230913	183100	5004046079	960	960	960	960	0
106	20230913	183000	5004046079	960	960	960	960	0
107	20230913	182900	5004046079	960	960	960	960	0
108	20230913	182800	5004046079	960	960	960	960	0
109	20230913	182700	5004046079	960	960	960	960	0
110	20230913	182600	5004046079	960	960	960	960	0
111	20230913	182500	5004046079	960	960	960	960	0
112	20230913	182400	5004046079	960	960	960	960	0
113	20230913	182300	5004046079	960	960	960	960	0
114	20230913	182200	5004046079	960	960	960	960	0
115	20230913	182100	5004046079	960	960	960	960	0
116	20230913	182000	5004046079	960	960	960	960	0
117	20230913	181900	5004046079	960	960	960	960	0
118	20230913	181800	5004046079	960	960	960	960	0
119	20230913	181700	5004046079	960	960	960	960	0
120	20230913	181600	5004046079	960	960	960	960	0
121	20230913	181500	5004046079	960	960	960	960	0
122	20230913	181400	5004046079	960	960	960	960	22336
123	20230913	181300	5004046079	960	960	960	960	0
124	20230913	181200	5004046079	960	960	960	960	0
125	20230913	181100	5004046079	960	960	960	960	0
126	20230913	181000	5004046079	960	960	960	960	0
127	20230913	180900	5004046079	960	960	960	960	0
128	20230913	180800	5004046079	960	960	960	960	0
129	20230913	180700	5004046079	960	960	960	960	0
130	20230913	180600	5004046079	960	960	960	960	0
131	20230913	180500	5004046079	960	960	960	960	0
132	20230913	180400	5004046079	960	960	960	960	0
133	20230913	180300	5004046079	960	960	960	960	0
134	20230913	180200	5004046079	960	960	960	960	0
135	20230913	180100	5004046079	960	960	960	960	0
136	20230913	180000	5004046079	960	960	960	960	0
137	20230913	175900	5004046079	960	960	960	960	0
138	20230913	175800	5004046079	960	960	960	960	0
139	20230913	175700	5004046079	960	960	960	960	0
140	20230913	175600	5004046079	960	960	960	960	0
141	20230913	175500	5004046079	960	960	960	960	0
142	20230913	175400	5004046079	960	960	960	960	0
143	20230913	175300	5004046079	960	960	960	960	0
144	20230913	175200	5004046079	960	960	960	960	0
145	20230913	175100	5004046079	960	960	960	960	0
146	20230913	175000	5004046079	960	960	960	960	0
147	20230913	174900	5004046079	960	960	960	960	0
148	20230913	174800	5004046079	960	960	960	960	0
149	20230913	174700	5004046079	960	960	960	960	0
150	20230913	174600	5004046079	960	960	960	960	0
151	20230913	174500	5004046079	960	960	960	960	0
152	20230913	174400	5004046079	960	960	960	960	22336
153	20230913	174300	5004046079	960	960	960	960	0
154	20230913	174200	5004046079	960	960	960	960	0
155	20230913	174100	5004046079	960	960	960	960	0
156	20230913	174000	5004046079	960	960	960	960	0
157	20230913	173900	5004046079	960	960	960	960	0
158	20230913	173800	5004046079	960	960	960	960	0
159	20230913	173700	5004046079	960	960	960	960	0
160	20230913	173600	5004046079	960	960	960	960	0
161	20230913	173500	5004046079	960	960	960	960	0
162	20230913	173400	5004046079	960	960	960	960	0
163	20230913	173300	5004046079	960	960	960	960	0
164	20230913	173200	5004046079	960	960	960	960	0
165	20230913	173100	5004046079	960	960	960	960	0
166	20230913	173000	5004046079	960	960	960	960	0
167	20230913	172900	5004046079	960	960	960	960	0
168	20230913	172800	5004046079	960	960	960	960	0
169	20230913	172700	5004046079	960	960	960	960	0
170	20230913	172600	5004046079	960	960	960	960	0
171	20230913	172500	5004046079	960	960	960	960	0
172	20230913	172400	5004046079	960	960	960	960	0
173	20230913	172300	5004046079	960	960	960	960	0
174	20230913	172200	5004046079	960	960	960	960	0
175	20230913	172100	5004046079	960	960	960	960	0
176	20230913	172000	5004046079	960	960	960	960	0
177	20230913	171900	5004046079	960	960	960	960	0
178	20230913	171800	5004046079	960	960	960	960	0
179	20230913	171700	5004046079	960	960	960	960	0
180	20230913	171600	5004046079	960	960	960	960	0
181	20230913	171500	5004046079	960	960	960	960	0
182	20230913	171400	5004046079	960	960	960	960	22336
183	20230913	171300	5004046079	960	960	960	960	0
184	20230913	171200	5004046079	960	960	960	960	0
185	20230913	171100	5004046079	960	960	960	960	0
186	20230913	171000	5004046079	960	960	960	960	0
187	20230913	170900	5004046079	960	960	960	960	0
188	20230913	170800	5004046079	960	960	960	960	0
189	20230913	170700	5004046079	960	960	960	960	0
190	20230913	170600	5004046079	960	960	960	960	0
191	20230913	170500	5004046079	960	960	960	960	0
192	20230913	170400	5004046079	960	960	960	960	0
193	20230913	170300	5004046079	960	960	960	960	0
194	20230913	170200	5004046079	960	960	960	960	0
195	20230913	170100	5004046079	960	960	960	960	0
196	20230913	170000	5004046079	960	960	960	960	0
197	20230913	165900	5004046079	960	960	960	960	0
198	20230913	165800	5004046079	960	960	960	960	0
199	20230913	165700	5004046079	960	960	960	960	0
200	20230913	165600	5004046079	960	960	960	960	0
201	20230913	165500	5004046079	960	960	960	960	0
202	20230913	165400	5004046079	960	960	960	960	0
203	20230913	165300	5004046079	960	960	960	960	0
204	20230913	165200	5004046079	960	960	960	960	0
205	20230913	165100	5004046079	960	960	960	960	0
206	20230913	165000	5004046079	960	960	960	960	0
207	20230913	164900	5004046079	960	960	960	960	0
208	20230913	164800	5004046079	960	960	960	960	0
209	20230913	164700	5004046079	960	960	960	960	0
210	20230913	164600	5004046079	960	960	960	960	0
211	20230913	164500	5004046079	960	960	960	960	0
212	20230913	164400	5004046079	960	960	960	960	22336
213	20230913	164300	5004046079	960	960	960	960	0
214	20230913	164200	5004046079	960	960	960	960	0
215	20230913	164100	5004046079	960	960	960	960	0
216	20230913	164000	5004046079	960	960	960	960	0
217	20230913	163900	5004046079	960	960	960	960	0
218	20230913	163800	5004046079	960	960	960	960	0
219	20230913	163700	5004046079	960	960	960	960	0
220	20230913	163600	5004046079	960	960	960	960	0
221	20230913	163500	5004046079	960	960	960	960	0
222	20230913	163400	5004046079	960	960	960	960	0
223	20230913	163300	5004046079	960	960	960	960	0
224	20230913	163200	5004046079	960	960	960	960	0
225	20230913	163100	5004046079	960	960	960	960	0
226	20230913	163000	5004046079	960	960	960	960	0
227	20230913	162900	5004046079	960	960	960	960	0
228	20230913	162800	5004046079	960	960	960	960	0
229	20230913	162700	5004046079	960	960	960	960	0
230	20230913	162600	5004046079	960	960	960	960	0
231	20230913	162500	5004046079	960	960	960	960	0
232	20230913	162400	5004046079	960	960	960	960	0
233	20230913	162300	5004046079	960	960	960	960	0
234	20230913	162200	5004046079	960	960	960	960	0
235	20230913	162100	5004046079	960	960	960	960	0
236	20230913	162000	5004046079	960	960	960	960	0
237	20230913	161900	5004046079	960	960	960	960	0
238	20230913	161800	5004046079	960	960	960	960	0
239	20230913	161700	5004046079	960	960	960	960	0
240	20230913	161600	5004046079	960	960	960	960	0
241	20230913	161500	5004046079	960	960	960	960	0
242	20230913	161400	5004046079	960	960	960	960	22336
243	20230913	161300	5004046079	960	960	960	960	0
244	20230913	161200	5004046079	960	960	960	960	0
245	20230913	161100	5004046079	960	960	960	960	0
246	20230913	161000	5004046079	960	960	960	960	0
247	20230913	160900	5004046079	960	960	960	960	0
248	20230913	160800	5004046079	960	960	960	960	0
249	20230913	160700	5004046079	960	960	960	960	0
250	20230913	160600	5004046079	960	960	960	960	0
251	20230913	160500	5004046079	960	960	960	960	0
252	20230913	160400	5004046079	960	960	960	960	0
253	20230913	160300	5004046079	960	960	960	960	0
254	20230913	160200	5004046079	960	960	960	960	0
255	20230913	160100	5004046079	960	960	960	960	0
256	20230913	160000	5004046079	960	960	960	960	0
257	20230913	155900	5004046079	960	960	960	960	0
258	20230913	155800	5004046079	960	960	960	960	0
259	20230913	155700	5004046079	960	960	960	960	0
260	20230913	155600	5004046079	960	960	960	960	0
261	20230913	155500	5004046079	960	960	960	960	0
262	20230913	155400	5004046079	960	960	960	960	0
263	20230913	155300	5004046079	960	960	960	960	0
264	20230913	155200	5004046079	960	960	960	960	0
265	20230913	155100	5004046079	960	960	960	960	0
266	20230913	155000	5004046079	960	960	960	960	0
267	20230913	154900	5004046079	960	960	960	960	0
268	20230913	154800	5004046079	960	960	960	960	0
269	20230913	154700	5004046079	960	960	960	960	0
270	20230913	154600	5004046079	960	960	960	960	0
271	20230913	154500	5004046079	960	960	960	960	0
272	20230913	154400	5004046079	960	960	960	960	22336
273	20230913	154300	5004046079	960	960	960	960	0
274	20230913	154200	5004046079	960	960	960	960	0
275	20230913	154100	5004046079	960	960	960	960	0
276	20230913	154000	5004046079	960	960	960	960	0
277	20230913	153900	5004046079	960	960	960	960	0
278	20230913	153800	5004046079	960	960	960	960	0
279	20230913	153700	5004046079	960	960	960	960	0
280	20230913	153600	5004046079	960	960	960	960	0
281	20230913	153500	5004046079	960	960	960	960	0
282	20230913	153400	5004046079	960	960	960	960	0
283	20230913	153300	5004046079	960	960	960	960	0
284	20230913	153200	5004046079	960	960	960	960	0
285	20230913	153100	5004046079	960	960	960	960	0
286	20230913	153000	5004046079	960	960	960	960	22336
287	20230913	152900	4982603519	956	956	956	956	0
288	20230913	152800	4982603519	956	956	956	956	0
289	20230913	152700	4982603519	956	956	956	956	0
290	20230913	152600	4982603519	956	956	956	956	0
291	20230913	152500	4982603519	956	956	956	956	0
292	20230913	152400	4982603519	956	956	956	956	0
293	20230913	152300	4982603519	956	956	956	956	0
294	20230913	152200	4982603519	956	956	956	956	0
295	20230913	152100	4982603519	956	956	956	956	0
296	20230913	152000	4982603519	956	956	956	956	0
297	20230913	151900	4982603519	956	953	956	953	15329
298	20230913	151800	4967966868	954	951	954	951	7993
299	20230913	151700	4960347094	952	951	952	950	7496
300	20230913	151600	4953219729	951	951	953	951	6120
301	20230913	151500	4947399605	950	950	950	950	3705
302	20230913	151400	4943879855	949	949	950	949	7317
303	20230913	151300	4936934473	949	949	949	949	2075
304	20230913	151200	4934965298	949	949	949	948	3590
305	20230913	151100	4931560436	949	949	949	948	269
306	20230913	151000	4931305158	949	943	949	943	17271
307	20230913	150900	4915009771	944	942	944	941	4947
308	20230913	150800	4910347225	944	944	944	944	238
309	20230913	150700	4910122553	945	945	945	945	1058
310	20230913	150600	4909122743	945	945	945	942	3255
311	20230913	150500	4906055015	943	944	944	943	3608
312	20230913	150400	4902651606	945	944	946	944	1023
313	20230913	150300	4901685092	943	943	947	943	5013
314	20230913	150200	4896957829	942	945	945	942	5441
315	20230913	150100	4891824363	945	952	952	945	9981
316	20230913	150000	4882362526	951	951	951	951	4259
317	20230913	145900	4878312217	951	956	956	949	29105
318	20230913	145800	4850645504	956	957	959	956	2332
319	20230913	145700	4848416108	960	957	960	957	1829
320	20230913	145600	4846661046	959	955	959	954	2147
321	20230913	145500	4844610899	955	955	955	954	3527
322	20230913	145400	4841242624	955	953	955	953	5018
323	20230913	145300	4836450442	952	954	955	952	15024
324	20230913	145200	4822139178	955	954	955	954	1177
325	20230913	145100	4821015496	955	956	960	951	14006
326	20230913	145000	4807671112	957	958	960	956	2329
327	20230913	144900	4805440167	953	955	958	953	3792
328	20230913	144800	4801821116	955	951	955	951	8850
329	20230913	144700	4793399723	951	950	951	950	87
330	20230913	144600	4793317056	949	950	950	949	18
331	20230913	144500	4793299964	950	950	950	950	100
332	20230913	144400	4793204964	950	949	950	948	270
333	20230913	144300	4792948550	950	950	950	950	4000
334	20230913	144200	4789148550	950	950	950	949	94
335	20230913	144100	4789059331	949	949	950	949	411
336	20230913	144000	4788669193	949	949	949	949	20
337	20230913	143900	4788650213	950	950	950	950	200
338	20230913	143800	4788460213	950	950	950	950	0
339	20230913	143700	4788460213	950	950	950	950	0
340	20230913	143600	4788460213	950	950	950	950	0
341	20230913	143500	4788460213	950	950	950	947	1397
342	20230913	143400	4787137248	947	948	949	947	3711
343	20230913	143300	4783619215	948	950	950	948	11
344	20230913	143200	4783608785	949	950	950	949	1502
345	20230913	143100	4782183385	948	945	948	943	4726
346	20230913	143000	4777720056	946	946	947	945	4928
347	20230913	142900	4773061432	947	948	948	947	666
348	20230913	142800	4772430727	949	953	953	948	12923
349	20230913	142700	4760158881	952	952	952	952	200
350	20230913	142600	4759968481	953	952	953	951	10708
351	20230913	142500	4749778818	953	953	953	951	1859
352	20230913	142400	4748008368	950	950	951	950	5969
353	20230913	142300	4742337360	950	951	951	950	4249
354	20230913	142200	4738300688	953	950	953	950	3425
355	20230913	142100	4735043508	951	951	952	951	1012
356	20230913	142000	4734081095	951	950	951	949	1001
357	20230913	141900	4733130236	950	950	950	950	150
358	20230913	141800	4732987736	950	951	951	950	9151
359	20230913	141700	4724294086	953	953	953	953	100
360	20230913	141600	4724198786	952	954	954	950	6700
361	20230913	141500	4717825470	955	955	955	955	14
362	20230913	141400	4717812100	955	955	955	955	801
363	20230913	141300	4717047145	954	952	954	952	2481
364	20230913	141200	4714682353	950	951	952	949	7084
365	20230913	141100	4707955337	951	949	955	949	43914
366	20230913	141000	4666164101	948	948	948	948	0
367	20230913	140900	4666164101	948	949	949	948	25
368	20230913	140800	4666140397	948	948	948	948	1205
369	20230913	140700	4664998057	948	948	948	948	259
370	20230913	140600	4664752525	948	948	948	948	0
371	20230913	140500	4664752525	948	948	948	948	5
372	20230913	140400	4664747785	948	950	950	946	17137
373	20230913	140300	4648510092	948	949	950	948	336
374	20230913	140200	4648191506	946	949	949	946	11526
375	20230913	140100	4637273556	949	951	951	949	1571
376	20230913	140000	4635781977	952	950	953	950	7144
377	20230913	135900	4628981895	950	952	952	950	4465
378	20230913	135800	4624739320	953	954	955	951	1016
379	20230913	135700	4623771062	953	957	958	953	5873
380	20230913	135600	4618162161	957	952	957	952	2231
381	20230913	135500	4616034932	953	948	953	948	110
382	20230913	135400	4615930413	950	948	950	948	964
383	20230913	135300	4615015582	949	943	949	943	10843
384	20230913	135200	4604769849	942	941	942	939	11899
385	20230913	135100	4593592729	942	942	943	940	1016
386	20230913	135000	4592637650	941	941	941	941	2000
387	20230913	134900	4590755650	941	941	941	939	1011
388	20230913	134800	4589806103	939	940	941	939	6130
389	20230913	134700	4584047653	939	939	939	938	11526
390	20230913	134600	4573227053	934	936	936	934	5523
391	20230913	134500	4568061902	943	933	943	933	6634
392	20230913	134400	4561859468	933	946	946	927	50900
393	20230913	134300	4514275771	946	946	946	946	2419
394	20230913	134200	4511987397	946	946	947	946	371
395	20230913	134100	4511636367	946	946	947	946	37
396	20230913	134000	4511601337	946	946	946	946	10
397	20230913	133900	4511591877	946	944	946	942	212
398	20230913	133800	4511391369	944	942	944	942	191
399	20230913	133700	4511211443	942	944	944	942	1038
400	20230913	133600	4510233268	944	941	944	941	2066
401	20230913	133500	4508285165	941	940	942	940	1392
402	20230913	133400	4506975849	940	942	942	940	6048
403	20230913	133300	4501289527	939	940	941	939	6624
404	20230913	133200	4495069545	940	943	943	940	1456
405	20230913	133100	4493700197	943	943	947	943	2182
406	20230913	133000	4491640296	947	940	948	939	3164
407	20230913	132900	4488653085	940	949	949	937	45147
408	20230913	132800	4446120728	950	952	952	950	2350
409	20230913	132700	4443887382	951	951	951	951	76
410	20230913	132600	4443815106	951	950	951	950	501
411	20230913	132500	4443339155	952	952	953	952	224
412	20230913	132400	4443125888	952	953	953	951	20157
413	20230913	132300	4423917817	952	954	955	950	8627
414	20230913	132200	4415699436	953	956	956	952	1183
415	20230913	132100	4414570447	956	954	958	954	3906
416	20230913	132000	4410841299	954	953	955	953	3146
417	20230913	131900	4407839807	950	951	959	950	1565
418	20230913	131800	4406351459	952	952	952	948	9017
419	20230913	131700	4397784186	952	956	956	952	1259
420	20230913	131600	4396584447	958	958	959	957	4757
421	20230913	131500	4392029549	958	958	958	958	300
422	20230913	131400	4391742149	958	957	958	957	16
423	20230913	131300	4391726828	957	957	957	957	194
424	20230913	131200	4391541170	957	957	957	957	0
425	20230913	131100	4391541170	957	958	958	957	201
426	20230913	131000	4391348613	957	957	957	957	440
427	20230913	130900	4390927533	957	957	959	957	1462
428	20230913	130800	4389528343	956	955	960	955	3212
429	20230913	130700	4386447527	953	951	953	951	2884
430	20230913	130600	4383704841	952	950	952	950	5528
431	20230913	130500	4378453239	948	949	950	948	2506
432	20230913	130400	4376072791	950	950	950	948	6699
433	20230913	130300	4369708743	950	946	950	946	12495
434	20230913	130200	4357875471	945	949	949	945	14133
435	20230913	130100	4344482207	948	948	948	948	0
436	20230913	130000	4344482207	948	949	949	948	891
437	20230913	125900	4343636849	949	949	950	949	1056
438	20230913	125800	4342633656	949	948	950	948	2349
439	20230913	125700	4340402553	948	950	950	948	3565
440	20230913	125600	4337020231	951	953	953	950	22213
441	20230913	125500	4315909094	958	958	958	958	0
442	20230913	125400	4315909094	958	946	958	946	7886
443	20230913	125300	4308425943	947	947	947	940	34876
444	20230913	125200	4275524259	946	947	947	946	2495
445	20230913	125100	4273162944	947	947	948	947	100
446	20230913	125000	4273068229	950	945	950	945	1083
447	20230913	124900	4272042738	945	947	951	945	12859
448	20230913	124800	4259855430	946	952	952	945	25075
449	20230913	124700	4236050434	952	951	952	950	3734
450	20230913	124600	4232499679	950	954	954	950	43764
451	20230913	124500	4190902203	954	955	955	954	241
452	20230913	124400	4190672141	955	956	956	955	1652
453	20230913	124300	4189093881	956	955	960	954	14918
454	20230913	124200	4174841335	955	956	958	955	2870
455	20230913	124100	4172099099	956	957	957	956	2185
456	20230913	124000	4170008191	957	961	961	957	6245
457	20230913	123900	4164019340	961	961	962	961	2262
458	20230913	123800	4161843358	962	959	962	959	26
459	20230913	123700	4161818419	959	960	962	959	1635
460	20230913	123600	4160249349	959	962	962	959	792
461	20230913	123500	4159489465	962	960	962	960	86
462	20230913	123400	4159406743	959	959	962	959	1415
463	20230913	123300	4158049752	958	961	961	958	14286
464	20230913	123200	4144332250	962	962	962	962	4
465	20230913	123100	4144328402	962	960	962	960	1065
466	20230913	123000	4143305872	960	964	965	960	3064
467	20230913	122900	4140358542	962	966	966	962	692
468	20230913	122800	4139692345	964	968	968	964	5670
469	20230913	122700	4134218692	968	973	973	968	637
470	20230913	122600	4133602021	972	968	972	968	7
471	20230913	122500	4133595221	965	966	971	965	5232
472	20230913	122400	4128544649	967	968	968	967	250
473	20230913	122300	4128302849	968	966	968	966	105
474	20230913	122200	4128201411	968	968	968	968	73
475	20230913	122100	4128130747	969	967	969	967	280
476	20230913	122000	4127859433	970	967	970	967	1501
477	20230913	121900	4126403466	970	966	970	966	672
478	20230913	121800	4125751784	969	964	969	964	1237
479	20230913	121700	4124553948	969	964	969	964	56
480	20230913	121600	4124499719	962	962	969	962	27
481	20230913	121500	4124473708	962	961	962	961	1331
482	20230913	121400	4123194287	962	960	962	960	3351
483	20230913	121300	4119975209	960	966	966	960	14867
484	20230913	121200	4105658576	965	964	965	963	6680
485	20230913	121100	4099217269	966	964	966	964	2934
486	20230913	121000	4096388833	965	965	970	965	9597
487	20230913	120900	4087113007	964	967	967	964	14001
488	20230913	120800	4073601420	966	970	970	965	9056
489	20230913	120700	4064850212	970	973	973	968	26691
490	20230913	120600	4038948790	973	974	974	973	63
491	20230913	120500	4038887441	973	973	974	973	5797
492	20230913	120400	4033246890	973	974	974	973	394
493	20230913	120300	4032863462	974	977	977	974	22205
494	20230913	120200	4011211219	980	977	980	977	6963
495	20230913	120100	4004408299	977	977	977	977	4965
496	20230913	120000	3999557494	978	979	979	978	10431
497	20230913	115900	3989355779	980	979	980	979	11060
498	20230913	115800	3978516985	979	979	980	976	9845
499	20230913	115700	3968893588	980	981	981	980	1198
500	20230913	115600	3967718498	983	985	987	983	5072
501	20230913	115500	3962731778	990	990	990	985	152
502	20230913	115400	3962581303	980	979	981	977	13453
503	20230913	115300	3949411394	979	980	980	978	5148
504	20230913	115200	3944371233	980	985	985	980	6045
505	20230913	115100	3938433063	985	987	987	985	365
506	20230913	115000	3938072868	986	988	988	986	5020
507	20230913	114900	3933121255	989	990	990	989	1395
508	20230913	114800	3931740469	988	988	992	988	6419
509	20230913	114700	3925392816	987	986	987	985	434
510	20230913	114600	3924964903	986	983	987	983	51
511	20230913	114500	3924914644	984	982	984	982	31
512	20230913	114400	3924884149	980	978	981	978	20991
513	20230913	114300	3904320953	978	976	978	976	1362
514	20230913	114200	3902988919	975	976	976	973	10837
515	20230913	114100	3892427474	976	978	978	976	5206
516	20230913	114000	3887346416	976	980	980	976	3962
517	20230913	113900	3883472384	980	980	980	977	2883
518	20230913	113800	3880649055	979	977	979	977	3489
519	20230913	113700	3877239328	977	975	977	974	5186
520	20230913	113600	3872181748	974	976	976	974	437
521	20230913	113500	3871755927	975	975	977	975	1169
522	20230913	113400	3870616112	977	977	977	977	1434
523	20230913	113300	3869215094	976	977	977	975	5430
524	20230913	113200	3863914631	979	977	979	975	4008
525	20230913	113100	3859999822	976	979	979	976	4945
526	20230913	113000	3855170209	980	980	982	980	5458
527	20230913	112900	3849816419	980	981	982	980	3245
528	20230913	112800	3846633721	980	981	984	979	12067
529	20230913	112700	3834804440	982	983	986	982	6377
530	20230913	112600	3828533334	983	985	985	983	4580
531	20230913	112500	3824022276	985	987	987	985	2298
532	20230913	112400	3821754152	987	985	987	985	2128
533	20230913	112300	3819653906	985	985	987	985	2448
534	20230913	112200	3817238726	985	984	985	983	306
535	20230913	112100	3816937533	984	983	984	983	16938
536	20230913	112000	3800275041	982	986	986	981	11963
537	20230913	111900	3788503115	986	987	988	986	5988
538	20230913	111800	3782595673	987	992	992	987	23645
539	20230913	111700	3759203143	992	992	992	992	35
540	20230913	111600	3759168423	992	993	993	992	106
541	20230913	111500	3759063167	992	989	992	989	1387
542	20230913	111400	3757687483	989	990	990	989	5419
543	20230913	111300	3752327195	990	992	992	990	10106
544	20230913	111200	3742316265	992	993	993	992	4557
545	20230913	111100	3737795469	992	998	998	992	21706
546	20230913	111000	3716208811	998	1000	1000	998	7139
547	20230913	110900	3709073883	1000	999	1000	999	3055
548	20230913	110800	3706019776	998	998	998	997	332
549	20230913	110700	3705688442	997	997	998	997	301
550	20230913	110600	3705388344	998	998	998	998	50
551	20230913	110500	3705338444	996	997	997	996	436
552	20230913	110400	3704904187	996	996	996	996	9628
553	20230913	110300	3695314699	996	997	997	996	544
554	20230913	110200	3694772374	997	999	999	997	2636
555	20230913	110100	3692144164	999	999	999	997	3319
556	20230913	110000	3688835053	999	997	1000	997	42
557	20230913	105900	3688793126	997	1001	1001	997	26352
558	20230913	105800	3662446848	1000	1000	1000	1000	86
559	20230913	105700	3662360848	1000	999	1000	999	5487
560	20230913	105600	3656873863	999	998	999	998	1729
561	20230913	105500	3655148097	997	997	998	997	1021
562	20230913	105400	3654130127	997	997	997	997	1794
563	20230913	105300	3652341509	999	999	999	999	309
564	20230913	105200	3652032818	999	997	1000	997	163
565	20230913	105100	3651870276	998	998	999	998	3603
566	20230913	105000	3648274477	998	998	998	998	615
567	20230913	104900	3647660707	996	997	998	996	3511
568	20230913	104800	3644158398	997	1002	1002	997	1592
569	20230913	104700	3642567620	1002	995	1004	993	21992
570	20230913	104600	3620619698	993	994	994	993	4460
571	20230913	104500	3616188902	994	993	994	993	6701
572	20230913	104400	3609530530	994	995	995	993	3773
573	20230913	104300	3605781214	994	997	997	993	27016
574	20230913	104200	3578922103	998	1000	1000	997	13373
575	20230913	104100	3565570018	1001	1001	1001	1000	7889
576	20230913	104000	3557674991	1001	1001	1001	1001	5354
577	20230913	103900	3552315637	1001	1002	1003	1001	7686
578	20230913	103800	3544613407	1002	1001	1002	1001	3012
579	20230913	103700	3541595395	1001	1001	1001	1001	2330
580	20230913	103600	3539263065	1001	1001	1002	1001	2578
581	20230913	103500	3536680449	1001	1002	1002	1000	2932
582	20230913	103400	3533743926	1002	1001	1003	1000	11124
583	20230913	103300	3522612599	1000	1001	1002	1000	13725
584	20230913	103200	3508877056	1002	1009	1009	1001	53671
585	20230913	103100	3454923608	1011	1012	1014	1009	6720
586	20230913	103000	3448119025	1014	1012	1015	1011	28860
587	20230913	102900	3418889647	1012	1009	1013	1009	20572
588	20230913	102800	3398069953	1008	1010	1010	1008	2594
589	20230913	102700	3395454095	1011	1011	1011	1010	988
590	20230913	102600	3394455297	1012	1010	1014	1010	19312
591	20230913	102500	3374900509	1010	1010	1010	1010	2101
592	20230913	102400	3372778499	1010	1006	1013	1006	14487
593	20230913	102300	3358128480	1008	1005	1008	1004	13917
594	20230913	102200	3344137975	1005	1003	1007	1003	18609
595	20230913	102100	3325434624	1007	1001	1007	1000	19424
596	20230913	102000	3305987769	1001	1004	1004	1001	22755
597	20230913	101900	3283175506	1003	1005	1005	1002	3017
598	20230913	101800	3280148897	1005	1004	1005	1003	5810
599	20230913	101700	3274314319	1004	1003	1005	1002	22627
600	20230913	101600	3251604260	1003	1005	1006	1002	7762
601	20230913	101500	3243818821	1005	1007	1007	1005	2509
602	20230913	101400	3241294258	1007	1009	1009	1006	10450
603	20230913	101300	3230762938	1009	1006	1011	1006	9264
604	20230913	101200	3221423598	1013	1004	1013	1004	5903
605	20230913	101100	3215476232	1003	1008	1009	1003	53791
606	20230913	101000	3161469892	1009	1010	1014	1008	14341
607	20230913	100900	3146984241	1005	1013	1015	1005	20186
608	20230913	100800	3126634533	1016	1011	1016	1009	29039
609	20230913	100700	3097302981	1011	1011	1019	1010	36521
610	20230913	100600	3060334149	1011	1017	1017	1011	17846
611	20230913	100500	3042256025	1017	1022	1023	1013	26143
612	20230913	100400	3015586491	1023	1021	1024	1021	7001
613	20230913	100300	3008429060	1023	1017	1023	1017	18931
614	20230913	100200	2989102237	1020	1014	1021	1011	61653
615	20230913	100100	2926524561	1014	1021	1024	1014	16958
616	20230913	100000	2909243769	1021	1013	1028	1011	38287
617	20230913	095900	2870197316	1013	1033	1033	1011	112010
618	20230913	095800	2755875715	1030	1030	1035	1028	91373
619	20230913	095700	2661628707	1028	1036	1036	1027	71986
620	20230913	095600	2587547456	1031	1022	1039	1022	75364
621	20230913	095500	2509801706	1023	1020	1028	1018	37450
622	20230913	095400	2471532989	1023	1018	1023	1013	50960
623	20230913	095300	2419613316	1019	1015	1050	1010	165287
624	20230913	095200	2250502183	1015	1014	1015	1010	48401
625	20230913	095100	2201524399	1014	1004	1016	1004	14626
626	20230913	095000	2186749091	1004	1016	1019	1004	32788
627	20230913	094900	2153496531	1015	998	1019	998	173808
628	20230913	094800	1977592296	999	1001	1003	997	26990
629	20230913	094700	1950627388	1001	1007	1007	1000	24479
630	20230913	094600	1926023906	1006	1005	1010	1003	41546
631	20230913	094500	1884196106	1003	996	1005	992	34672
632	20230913	094400	1849542849	996	1000	1003	992	76200
633	20230913	094300	1773638711	1002	999	1002	992	44870
634	20230913	094200	1728813690	999	990	1000	990	47714
635	20230913	094100	1681295147	990	990	994	986	15387
636	20230913	094000	1666059786	988	989	994	980	29442
637	20230913	093900	1636985766	992	978	1000	978	40598
638	20230913	093800	1596813443	977	982	984	975	48603
639	20230913	093700	1549233876	983	1000	1000	979	89600
640	20230913	093600	1460754068	1000	994	1019	988	172550
641	20230913	093500	1288094584	993	973	994	972	96113
642	20230913	093400	1193176185	973	984	984	972	16738
643	20230913	093300	1176816446	983	975	987	975	58369
644	20230913	093200	1119444213	972	971	979	971	5578
645	20230913	093100	1113999383	971	971	980	970	55643
646	20230913	093000	1059647901	972	964	972	963	28171
647	20230913	092900	1032377918	964	965	966	963	21757
648	20230913	092800	1011411253	965	972	972	964	14358
649	20230913	092700	997528244	972	964	974	962	71451
650	20230913	092600	928256341	965	961	967	960	12319
651	20230913	092500	916401939	958	963	970	958	65967
652	20230913	092400	852823263	963	969	969	960	18032
653	20230913	092300	835416666	969	956	969	950	48816
654	20230913	092200	788714416	956	970	970	944	92921
655	20230913	092100	699370100	970	970	970	970	0
656	20230913	092000	699370100	970	961	970	961	45993
657	20230913	091900	654880424	955	942	960	942	62379
658	20230913	091800	595281904	941	940	949	939	23067
659	20230913	091700	573559028	937	960	960	935	96475
660	20230913	091600	482298397	955	944	960	944	88480
661	20230913	091500	397998571	943	941	945	931	62820
662	20230913	091400	339179426	945	926	945	925	35977
663	20230913	091300	305613249	926	913	926	913	50927
664	20230913	091200	258805617	913	914	914	911	15814
665	20230913	091100	244363358	914	912	914	907	29380
666	20230913	091000	217536945	910	903	910	903	52968
667	20230913	090900	169515050	903	900	903	900	14296
668	20230913	090800	156622515	900	899	900	897	21512
669	20230913	090700	137264609	900	900	902	893	29227
670	20230913	090600	111106873	900	902	905	900	29122
671	20230913	090500	84856932	902	900	905	900	8454
672	20230913	090400	77221850	900	900	900	895	26522
673	20230913	090300	53352129	900	888	900	888	36043
674	20230913	090200	21077582	888	885	889	884	3420
675	20230913	090100	18048907	883	882	884	881	5436
676	20230913	090000	13251429	884	882	893	882	14932