KissMeData/217620/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	201100	1967259948	905	905	905	905	18514
3	20230914	201000	1967259948	905	905	905	905	0
4	20230914	200900	1967259948	905	905	905	905	0
5	20230914	200800	1967259948	905	905	905	905	0
6	20230914	200700	1967259948	905	905	905	905	0
7	20230914	200600	1967259948	905	905	905	905	0
8	20230914	200500	1967259948	905	905	905	905	0
9	20230914	200400	1967259948	905	905	905	905	0
10	20230914	200300	1967259948	905	905	905	905	0
11	20230914	200200	1967259948	905	905	905	905	0
12	20230914	200100	1967259948	905	905	905	905	0
13	20230914	200000	1967259948	905	905	905	905	0
14	20230914	195900	1967259948	905	905	905	905	0
15	20230914	195800	1967259948	905	905	905	905	0
16	20230914	195700	1967259948	905	905	905	905	0
17	20230914	195600	1967259948	905	905	905	905	0
18	20230914	195500	1967259948	905	905	905	905	0
19	20230914	195400	1967259948	905	905	905	905	0
20	20230914	195300	1967259948	905	905	905	905	0
21	20230914	195200	1967259948	905	905	905	905	0
22	20230914	195100	1967259948	905	905	905	905	0
23	20230914	195000	1967259948	905	905	905	905	0
24	20230914	194900	1967259948	905	905	905	905	0
25	20230914	194800	1967259948	905	905	905	905	0
26	20230914	194700	1967259948	905	905	905	905	0
27	20230914	194600	1967259948	905	905	905	905	0
28	20230914	194500	1967259948	905	905	905	905	0
29	20230914	194400	1967259948	905	905	905	905	0
30	20230914	194300	1967259948	905	905	905	905	0
31	20230914	194200	1967259948	905	905	905	905	0
32	20230914	194100	1967259948	905	905	905	905	18514
33	20230914	194000	1967259948	905	905	905	905	0
34	20230914	193900	1967259948	905	905	905	905	0
35	20230914	193800	1967259948	905	905	905	905	0
36	20230914	193700	1967259948	905	905	905	905	0
37	20230914	193600	1967259948	905	905	905	905	0
38	20230914	193500	1967259948	905	905	905	905	0
39	20230914	193400	1967259948	905	905	905	905	0
40	20230914	193300	1967259948	905	905	905	905	0
41	20230914	193200	1967259948	905	905	905	905	0
42	20230914	193100	1967259948	905	905	905	905	0
43	20230914	193000	1967259948	905	905	905	905	0
44	20230914	192900	1967259948	905	905	905	905	0
45	20230914	192800	1967259948	905	905	905	905	0
46	20230914	192700	1967259948	905	905	905	905	0
47	20230914	192600	1967259948	905	905	905	905	0
48	20230914	192500	1967259948	905	905	905	905	0
49	20230914	192400	1967259948	905	905	905	905	0
50	20230914	192300	1967259948	905	905	905	905	0
51	20230914	192200	1967259948	905	905	905	905	0
52	20230914	192100	1967259948	905	905	905	905	0
53	20230914	192000	1967259948	905	905	905	905	0
54	20230914	191900	1967259948	905	905	905	905	0
55	20230914	191800	1967259948	905	905	905	905	0
56	20230914	191700	1967259948	905	905	905	905	0
57	20230914	191600	1967259948	905	905	905	905	0
58	20230914	191500	1967259948	905	905	905	905	0
59	20230914	191400	1967259948	905	905	905	905	0
60	20230914	191300	1967259948	905	905	905	905	0
61	20230914	191200	1967259948	905	905	905	905	0
62	20230914	191100	1967259948	905	905	905	905	18514
63	20230914	191000	1967259948	905	905	905	905	0
64	20230914	190900	1967259948	905	905	905	905	0
65	20230914	190800	1967259948	905	905	905	905	0
66	20230914	190700	1967259948	905	905	905	905	0
67	20230914	190600	1967259948	905	905	905	905	0
68	20230914	190500	1967259948	905	905	905	905	0
69	20230914	190400	1967259948	905	905	905	905	0
70	20230914	190300	1967259948	905	905	905	905	0
71	20230914	190200	1967259948	905	905	905	905	0
72	20230914	190100	1967259948	905	905	905	905	0
73	20230914	190000	1967259948	905	905	905	905	0
74	20230914	185900	1967259948	905	905	905	905	0
75	20230914	185800	1967259948	905	905	905	905	0
76	20230914	185700	1967259948	905	905	905	905	0
77	20230914	185600	1967259948	905	905	905	905	0
78	20230914	185500	1967259948	905	905	905	905	0
79	20230914	185400	1967259948	905	905	905	905	0
80	20230914	185300	1967259948	905	905	905	905	0
81	20230914	185200	1967259948	905	905	905	905	0
82	20230914	185100	1967259948	905	905	905	905	0
83	20230914	185000	1967259948	905	905	905	905	0
84	20230914	184900	1967259948	905	905	905	905	0
85	20230914	184800	1967259948	905	905	905	905	0
86	20230914	184700	1967259948	905	905	905	905	0
87	20230914	184600	1967259948	905	905	905	905	0
88	20230914	184500	1967259948	905	905	905	905	0
89	20230914	184400	1967259948	905	905	905	905	0
90	20230914	184300	1967259948	905	905	905	905	0
91	20230914	184200	1967259948	905	905	905	905	0
92	20230914	184100	1967259948	905	905	905	905	18514
93	20230914	184000	1967259948	905	905	905	905	0
94	20230914	183900	1967259948	905	905	905	905	0
95	20230914	183800	1967259948	905	905	905	905	0
96	20230914	183700	1967259948	905	905	905	905	0
97	20230914	183600	1967259948	905	905	905	905	0
98	20230914	183500	1967259948	905	905	905	905	0
99	20230914	183400	1967259948	905	905	905	905	0
100	20230914	183300	1967259948	905	905	905	905	0
101	20230914	183200	1967259948	905	905	905	905	0
102	20230914	183100	1967259948	905	905	905	905	0
103	20230914	183000	1967259948	905	905	905	905	0
104	20230914	182900	1967259948	905	905	905	905	0
105	20230914	182800	1967259948	905	905	905	905	0
106	20230914	182700	1967259948	905	905	905	905	0
107	20230914	182600	1967259948	905	905	905	905	0
108	20230914	182500	1967259948	905	905	905	905	0
109	20230914	182400	1967259948	905	905	905	905	0
110	20230914	182300	1967259948	905	905	905	905	0
111	20230914	182200	1967259948	905	905	905	905	0
112	20230914	182100	1967259948	905	905	905	905	0
113	20230914	182000	1967259948	905	905	905	905	0
114	20230914	181900	1967259948	905	905	905	905	0
115	20230914	181800	1967259948	905	905	905	905	0
116	20230914	181700	1967259948	905	905	905	905	0
117	20230914	181600	1967259948	905	905	905	905	0
118	20230914	181500	1967259948	905	905	905	905	0
119	20230914	181400	1967259948	905	905	905	905	0
120	20230914	181300	1967259948	905	905	905	905	0
121	20230914	181200	1967259948	905	905	905	905	0
122	20230914	181100	1967259948	905	905	905	905	18514
123	20230914	181000	1967259948	905	905	905	905	0
124	20230914	180900	1967259948	905	905	905	905	0
125	20230914	180800	1967259948	905	905	905	905	0
126	20230914	180700	1967259948	905	905	905	905	0
127	20230914	180600	1967259948	905	905	905	905	0
128	20230914	180500	1967259948	905	905	905	905	0
129	20230914	180400	1967259948	905	905	905	905	0
130	20230914	180300	1967259948	905	905	905	905	0
131	20230914	180200	1967259948	905	905	905	905	0
132	20230914	180100	1967259948	905	905	905	905	0
133	20230914	180000	1967259948	905	905	905	905	0
134	20230914	175900	1967259948	905	905	905	905	0
135	20230914	175800	1967259948	905	905	905	905	0
136	20230914	175700	1967259948	905	905	905	905	0
137	20230914	175600	1967259948	905	905	905	905	0
138	20230914	175500	1967259948	905	905	905	905	0
139	20230914	175400	1967259948	905	905	905	905	0
140	20230914	175300	1967259948	905	905	905	905	0
141	20230914	175200	1967259948	905	905	905	905	0
142	20230914	175100	1967259948	905	905	905	905	0
143	20230914	175000	1967259948	905	905	905	905	0
144	20230914	174900	1967259948	905	905	905	905	0
145	20230914	174800	1967259948	905	905	905	905	0
146	20230914	174700	1967259948	905	905	905	905	0
147	20230914	174600	1967259948	905	905	905	905	0
148	20230914	174500	1967259948	905	905	905	905	0
149	20230914	174400	1967259948	905	905	905	905	0
150	20230914	174300	1967259948	905	905	905	905	0
151	20230914	174200	1967259948	905	905	905	905	0
152	20230914	174100	1967259948	905	905	905	905	18514
153	20230914	174000	1967259948	905	905	905	905	0
154	20230914	173900	1967259948	905	905	905	905	0
155	20230914	173800	1967259948	905	905	905	905	0
156	20230914	173700	1967259948	905	905	905	905	0
157	20230914	173600	1967259948	905	905	905	905	0
158	20230914	173500	1967259948	905	905	905	905	0
159	20230914	173400	1967259948	905	905	905	905	0
160	20230914	173300	1967259948	905	905	905	905	0
161	20230914	173200	1967259948	905	905	905	905	0
162	20230914	173100	1967259948	905	905	905	905	0
163	20230914	173000	1967259948	905	905	905	905	0
164	20230914	172900	1967259948	905	905	905	905	0
165	20230914	172800	1967259948	905	905	905	905	0
166	20230914	172700	1967259948	905	905	905	905	0
167	20230914	172600	1967259948	905	905	905	905	0
168	20230914	172500	1967259948	905	905	905	905	0
169	20230914	172400	1967259948	905	905	905	905	0
170	20230914	172300	1967259948	905	905	905	905	0
171	20230914	172200	1967259948	905	905	905	905	0
172	20230914	172100	1967259948	905	905	905	905	0
173	20230914	172000	1967259948	905	905	905	905	0
174	20230914	171900	1967259948	905	905	905	905	0
175	20230914	171800	1967259948	905	905	905	905	0
176	20230914	171700	1967259948	905	905	905	905	0
177	20230914	171600	1967259948	905	905	905	905	0
178	20230914	171500	1967259948	905	905	905	905	0
179	20230914	171400	1967259948	905	905	905	905	0
180	20230914	171300	1967259948	905	905	905	905	0
181	20230914	171200	1967259948	905	905	905	905	0
182	20230914	171100	1967259948	905	905	905	905	18514
183	20230914	171000	1967259948	905	905	905	905	0
184	20230914	170900	1967259948	905	905	905	905	0
185	20230914	170800	1967259948	905	905	905	905	0
186	20230914	170700	1967259948	905	905	905	905	0
187	20230914	170600	1967259948	905	905	905	905	0
188	20230914	170500	1967259948	905	905	905	905	0
189	20230914	170400	1967259948	905	905	905	905	0
190	20230914	170300	1967259948	905	905	905	905	0
191	20230914	170200	1967259948	905	905	905	905	0
192	20230914	170100	1967259948	905	905	905	905	0
193	20230914	170000	1967259948	905	905	905	905	0
194	20230914	165900	1967259948	905	905	905	905	0
195	20230914	165800	1967259948	905	905	905	905	0
196	20230914	165700	1967259948	905	905	905	905	0
197	20230914	165600	1967259948	905	905	905	905	0
198	20230914	165500	1967259948	905	905	905	905	0
199	20230914	165400	1967259948	905	905	905	905	0
200	20230914	165300	1967259948	905	905	905	905	0
201	20230914	165200	1967259948	905	905	905	905	0
202	20230914	165100	1967259948	905	905	905	905	0
203	20230914	165000	1967259948	905	905	905	905	0
204	20230914	164900	1967259948	905	905	905	905	0
205	20230914	164800	1967259948	905	905	905	905	0
206	20230914	164700	1967259948	905	905	905	905	0
207	20230914	164600	1967259948	905	905	905	905	0
208	20230914	164500	1967259948	905	905	905	905	0
209	20230914	164400	1967259948	905	905	905	905	0
210	20230914	164300	1967259948	905	905	905	905	0
211	20230914	164200	1967259948	905	905	905	905	0
212	20230914	164100	1967259948	905	905	905	905	18514
213	20230914	164000	1967259948	905	905	905	905	0
214	20230914	163900	1967259948	905	905	905	905	0
215	20230914	163800	1967259948	905	905	905	905	0
216	20230914	163700	1967259948	905	905	905	905	0
217	20230914	163600	1967259948	905	905	905	905	0
218	20230914	163500	1967259948	905	905	905	905	0
219	20230914	163400	1967259948	905	905	905	905	0
220	20230914	163300	1967259948	905	905	905	905	0
221	20230914	163200	1967259948	905	905	905	905	0
222	20230914	163100	1967259948	905	905	905	905	0
223	20230914	163000	1967259948	905	905	905	905	0
224	20230914	162900	1967259948	905	905	905	905	0
225	20230914	162800	1967259948	905	905	905	905	0
226	20230914	162700	1967259948	905	905	905	905	0
227	20230914	162600	1967259948	905	905	905	905	0
228	20230914	162500	1967259948	905	905	905	905	0
229	20230914	162400	1967259948	905	905	905	905	0
230	20230914	162300	1967259948	905	905	905	905	0
231	20230914	162200	1967259948	905	905	905	905	0
232	20230914	162100	1967259948	905	905	905	905	0
233	20230914	162000	1967259948	905	905	905	905	0
234	20230914	161900	1967259948	905	905	905	905	0
235	20230914	161800	1967259948	905	905	905	905	0
236	20230914	161700	1967259948	905	905	905	905	0
237	20230914	161600	1967259948	905	905	905	905	0
238	20230914	161500	1967259948	905	905	905	905	0
239	20230914	161400	1967259948	905	905	905	905	0
240	20230914	161300	1967259948	905	905	905	905	0
241	20230914	161200	1967259948	905	905	905	905	0
242	20230914	161100	1967259948	905	905	905	905	18514
243	20230914	161000	1967259948	905	905	905	905	0
244	20230914	160900	1967259948	905	905	905	905	0
245	20230914	160800	1967259948	905	905	905	905	0
246	20230914	160700	1967259948	905	905	905	905	0
247	20230914	160600	1967259948	905	905	905	905	0
248	20230914	160500	1967259948	905	905	905	905	0
249	20230914	160400	1967259948	905	905	905	905	0
250	20230914	160300	1967259948	905	905	905	905	0
251	20230914	160200	1967259948	905	905	905	905	0
252	20230914	160100	1967259948	905	905	905	905	0
253	20230914	160000	1967259948	905	905	905	905	0
254	20230914	155900	1967259948	905	905	905	905	0
255	20230914	155800	1967259948	905	905	905	905	0
256	20230914	155700	1967259948	905	905	905	905	0
257	20230914	155600	1967259948	905	905	905	905	0
258	20230914	155500	1967259948	905	905	905	905	0
259	20230914	155400	1967259948	905	905	905	905	0
260	20230914	155300	1967259948	905	905	905	905	0
261	20230914	155200	1967259948	905	905	905	905	0
262	20230914	155100	1967259948	905	905	905	905	0
263	20230914	155000	1967259948	905	905	905	905	0
264	20230914	154900	1967259948	905	905	905	905	0
265	20230914	154800	1967259948	905	905	905	905	0
266	20230914	154700	1967259948	905	905	905	905	0
267	20230914	154600	1967259948	905	905	905	905	0
268	20230914	154500	1967259948	905	905	905	905	0
269	20230914	154400	1967259948	905	905	905	905	0
270	20230914	154300	1967259948	905	905	905	905	0
271	20230914	154200	1967259948	905	905	905	905	0
272	20230914	154100	1967259948	905	905	905	905	18514
273	20230914	154000	1967259948	905	905	905	905	0
274	20230914	153900	1967259948	905	905	905	905	0
275	20230914	153800	1967259948	905	905	905	905	0
276	20230914	153700	1967259948	905	905	905	905	0
277	20230914	153600	1967259948	905	905	905	905	0
278	20230914	153500	1967259948	905	905	905	905	0
279	20230914	153400	1967259948	905	905	905	905	0
280	20230914	153300	1967259948	905	905	905	905	0
281	20230914	153200	1967259948	905	905	905	905	0
282	20230914	153100	1967259948	905	905	905	905	0
283	20230914	153000	1967259948	905	905	905	905	18514
284	20230914	152900	1950504778	914	914	914	914	0
285	20230914	152800	1950504778	914	914	914	914	0
286	20230914	152700	1950504778	914	914	914	914	0
287	20230914	152600	1950504778	914	914	914	914	0
288	20230914	152500	1950504778	914	914	914	914	0
289	20230914	152400	1950504778	914	914	914	914	0
290	20230914	152300	1950504778	914	914	914	914	0
291	20230914	152200	1950504778	914	914	914	914	0
292	20230914	152100	1950504778	914	914	914	914	0
293	20230914	152000	1950504778	914	914	914	914	0
294	20230914	151900	1950504778	914	905	914	905	8522
295	20230914	151800	1942775515	901	905	905	901	15878
296	20230914	151700	1928466082	905	910	910	901	49002
297	20230914	151600	1884221832	906	909	910	906	46316
298	20230914	151500	1842205216	909	909	912	909	9020
299	20230914	151400	1834004923	912	909	912	909	749
300	20230914	151300	1833323413	910	910	910	910	4665
301	20230914	151200	1829078263	910	912	912	910	6083
302	20230914	151100	1823542624	911	912	912	911	1782
303	20230914	151000	1821918033	912	912	914	912	14859
304	20230914	150900	1808361795	912	911	912	911	2450
305	20230914	150800	1806127645	912	915	916	910	10090
306	20230914	150700	1796935672	915	915	917	915	143
307	20230914	150600	1796804813	915	917	917	915	7
308	20230914	150500	1796798404	917	914	918	913	35334
309	20230914	150400	1764425670	916	911	916	911	2607
310	20230914	150300	1762048989	913	911	913	911	4073
311	20230914	150200	1758335317	913	914	914	911	26956
312	20230914	150100	1733730713	917	917	917	917	1
313	20230914	150000	1733729796	914	915	916	914	10171
314	20230914	145900	1724423416	915	915	915	915	133
315	20230914	145800	1724301721	915	919	919	915	2209
316	20230914	145700	1722272550	918	915	919	915	2510
317	20230914	145600	1719968080	918	915	918	915	5880
318	20230914	145500	1714585841	919	915	919	915	921
319	20230914	145400	1713740274	915	918	919	915	7319
320	20230914	145300	1707035947	918	916	918	915	1751
321	20230914	145200	1705428567	916	920	920	916	2084
322	20230914	145100	1703512582	919	916	919	913	22157
323	20230914	145000	1683169304	916	913	918	913	24447
324	20230914	144900	1660733705	916	914	916	914	2686
325	20230914	144800	1658276185	913	912	917	911	4168
326	20230914	144700	1654465544	912	912	912	912	21
327	20230914	144600	1654446392	910	913	913	910	44383
328	20230914	144500	1614020280	913	914	914	913	5911
329	20230914	144400	1608617666	915	915	915	915	1887
330	20230914	144300	1606891061	916	916	916	916	4130
331	20230914	144200	1603107981	916	916	916	916	500
332	20230914	144100	1602649981	918	918	918	918	50
333	20230914	144000	1602604081	918	918	918	918	94
334	20230914	143900	1602517789	918	918	918	918	4470
335	20230914	143800	1598414329	918	915	918	915	543
336	20230914	143700	1597917461	915	915	915	915	201
337	20230914	143600	1597733546	914	915	915	914	11738
338	20230914	143500	1587003276	915	916	916	915	2532
339	20230914	143400	1584686427	916	916	916	916	40
340	20230914	143300	1584649787	916	915	916	915	257
341	20230914	143200	1584414447	915	915	916	915	15317
342	20230914	143100	1570399372	914	914	914	914	50
343	20230914	143000	1570353672	917	917	917	917	2
344	20230914	142900	1570351838	914	915	915	914	22180
345	20230914	142800	1550067138	915	915	915	915	1102
346	20230914	142700	1549058808	915	916	916	915	768
347	20230914	142600	1548355321	916	918	918	915	27100
348	20230914	142500	1523526520	919	919	919	919	2
349	20230914	142400	1523524682	918	918	918	918	1300
350	20230914	142300	1522331282	918	918	918	918	0
351	20230914	142200	1522331282	918	918	918	918	682
352	20230914	142100	1521705206	918	917	918	917	209
353	20230914	142000	1521513543	917	917	917	917	99
354	20230914	141900	1521422760	917	917	917	917	2604
355	20230914	141800	1519034892	917	917	917	917	100
356	20230914	141700	1518943192	917	916	917	916	337
357	20230914	141600	1518634400	916	917	917	916	10000
358	20230914	141500	1509468876	917	917	917	917	1
359	20230914	141400	1509467959	918	920	920	917	7221
360	20230914	141300	1502840126	920	920	920	920	0
361	20230914	141200	1502840126	920	920	920	920	2
362	20230914	141100	1502838286	920	920	920	920	1
363	20230914	141000	1502837366	918	920	920	918	20000
364	20230914	140900	1484456979	923	923	923	923	1003
365	20230914	140800	1483531210	920	923	923	920	21407
366	20230914	140700	1463802354	925	925	925	925	0
367	20230914	140600	1463802354	925	925	925	925	133
368	20230914	140500	1463679329	926	926	926	926	0
369	20230914	140400	1463679329	926	926	926	926	6186
370	20230914	140300	1457951093	925	925	925	925	0
371	20230914	140200	1457951093	925	925	925	925	122
372	20230914	140100	1457838243	925	925	925	925	5389
373	20230914	140000	1452853418	925	925	925	925	11
374	20230914	135900	1452843243	924	923	924	923	3935
375	20230914	135800	1449209611	921	921	921	921	4195
376	20230914	135700	1445346016	923	923	923	923	45
377	20230914	135600	1445304481	923	921	923	921	2124
378	20230914	135500	1443348275	921	922	922	921	10000
379	20230914	135400	1434131267	922	923	923	922	7165
380	20230914	135300	1427522972	924	926	926	924	18407
381	20230914	135200	1410514704	928	928	928	928	0
382	20230914	135100	1410514704	928	928	928	928	0
383	20230914	135000	1410514704	928	928	928	928	1
384	20230914	134900	1410513776	926	926	928	926	951
385	20230914	134800	1409632968	927	924	927	924	6250
386	20230914	134700	1403846120	924	924	924	924	510
387	20230914	134600	1403374880	924	924	924	924	0
388	20230914	134500	1403374880	924	924	924	924	6
389	20230914	134400	1403369336	924	924	924	924	1052
390	20230914	134300	1402397288	922	926	926	922	5415
391	20230914	134200	1397400405	926	925	926	925	4384
392	20230914	134100	1393345175	925	925	925	924	520
393	20230914	134000	1392864693	925	925	925	924	15
394	20230914	133900	1392850819	925	923	925	923	14991
395	20230914	133800	1379014106	923	923	923	923	65
396	20230914	133700	1378954111	921	924	924	921	112
397	20230914	133600	1378850930	924	923	924	923	9
398	20230914	133500	1378842617	923	921	924	921	15
399	20230914	133400	1378828765	920	925	925	920	15026
400	20230914	133300	1364990140	925	925	925	923	67
401	20230914	133200	1364928179	925	927	927	925	552
402	20230914	133100	1364417573	927	927	928	927	36
403	20230914	133000	1364384200	927	922	927	922	6724
404	20230914	132900	1358168344	922	923	923	922	50
405	20230914	132800	1358122224	922	920	922	918	10406
406	20230914	132700	1348544999	919	918	919	918	364
407	20230914	132600	1348210747	920	918	920	918	301
408	20230914	132500	1347934427	920	920	920	918	6901
409	20230914	132400	1341586610	920	920	920	919	1096
410	20230914	132300	1340579281	920	919	920	919	5715
411	20230914	132200	1335321607	919	918	919	918	578
412	20230914	132100	1334790462	919	918	919	918	109
413	20230914	132000	1334690360	919	918	919	918	225
414	20230914	131900	1334483750	919	918	919	918	1666
415	20230914	131800	1332952786	919	920	920	918	114
416	20230914	131700	1332848106	921	918	921	918	2351
417	20230914	131600	1330689878	920	920	920	920	185
418	20230914	131500	1330519678	920	920	921	920	212
419	20230914	131400	1330324628	920	917	920	917	7257
420	20230914	131300	1323649725	917	916	917	916	306
421	20230914	131200	1323369423	915	915	915	913	1017
422	20230914	131100	1322440866	915	913	917	913	1015
423	20230914	131000	1321513804	913	912	913	911	2080
424	20230914	130900	1319617505	911	912	912	911	1463
425	20230914	130800	1318283929	912	912	920	912	11855
426	20230914	130700	1307412351	912	912	912	912	253
427	20230914	130600	1307181615	912	913	913	912	1501
428	20230914	130500	1305811693	913	913	913	913	11
429	20230914	130400	1305801650	911	911	914	911	3180
430	20230914	130300	1302904472	911	910	911	910	856
431	20230914	130200	1302124828	910	909	910	909	4537
432	20230914	130100	1298000692	908	908	908	908	122
433	20230914	130000	1297889916	908	908	908	908	384
434	20230914	125900	1297541244	908	909	909	908	1305
435	20230914	125800	1296355050	909	910	911	909	3711
436	20230914	125700	1292978178	910	911	911	910	206
437	20230914	125600	1292790663	911	911	911	910	1224
438	20230914	125500	1291675738	911	910	911	910	2955
439	20230914	125400	1288986678	913	912	913	912	826
440	20230914	125300	1288232596	913	914	914	913	6004
441	20230914	125200	1282747944	914	913	914	913	627
442	20230914	125100	1282174868	911	911	911	911	349
443	20230914	125000	1281856929	910	910	910	910	18
444	20230914	124900	1281840549	910	910	910	910	349
445	20230914	124800	1281522959	910	910	914	910	144
446	20230914	124700	1281391355	914	913	914	909	9390
447	20230914	124600	1272818772	913	913	918	913	363
448	20230914	124500	1272486652	918	908	921	908	24327
449	20230914	124400	1250192486	907	908	908	907	1059
450	20230914	124300	1249231016	908	909	909	908	2357
451	20230914	124200	1247090760	908	914	914	907	83979
452	20230914	124100	1170583096	915	914	915	914	41
453	20230914	124000	1170545620	915	915	915	914	1069
454	20230914	123900	1169567523	915	915	915	915	4
455	20230914	123800	1169563863	916	916	916	915	7
456	20230914	123700	1169557455	915	915	917	915	108
457	20230914	123600	1169458625	916	917	918	916	6
458	20230914	123500	1169453125	917	917	917	917	2
459	20230914	123400	1169451291	916	917	918	916	102
460	20230914	123300	1169357702	917	916	917	916	2
461	20230914	123200	1169355869	916	915	916	915	37
462	20230914	123100	1169322001	915	915	915	915	635
463	20230914	123000	1168740976	915	915	915	915	28
464	20230914	122900	1168715356	914	916	916	914	665
465	20230914	122800	1168107423	916	916	916	916	1
466	20230914	122700	1168106507	914	914	914	914	2539
467	20230914	122600	1165785861	914	914	914	913	1136
468	20230914	122500	1164747783	914	915	915	913	5697
469	20230914	122400	1159541047	916	915	916	915	239
470	20230914	122300	1159322162	915	917	917	915	3524
471	20230914	122200	1156092852	918	918	918	917	123
472	20230914	122100	1155979943	918	918	918	918	2
473	20230914	122000	1155978107	918	918	918	918	29
474	20230914	121900	1155951485	919	918	919	918	31
475	20230914	121800	1155923025	918	918	919	918	739
476	20230914	121700	1155244019	918	918	918	918	58
477	20230914	121600	1155190775	918	918	918	918	297
478	20230914	121500	1154918129	918	919	919	918	1252
479	20230914	121400	1153767639	919	918	919	918	793
480	20230914	121300	1153038900	918	918	919	918	742
481	20230914	121200	1152357704	919	918	919	918	43
482	20230914	121100	1152318226	918	918	918	918	33
483	20230914	121000	1152287932	918	918	919	918	503
484	20230914	120900	1151825908	919	919	919	918	407
485	20230914	120800	1151451886	919	919	919	919	1
486	20230914	120700	1151450967	919	919	919	919	25
487	20230914	120600	1151427992	919	919	919	919	231
488	20230914	120500	1151215703	918	917	918	917	9365
489	20230914	120400	1142624028	917	917	917	917	1000
490	20230914	120300	1141707028	917	917	917	917	46
491	20230914	120200	1141664846	917	916	917	916	164
492	20230914	120100	1141514621	914	916	916	914	1689
493	20230914	120000	1139970846	915	914	915	914	1678
494	20230914	115900	1138435477	914	915	915	914	12
495	20230914	115800	1138424499	914	914	915	913	920
496	20230914	115700	1137583320	915	915	915	914	42
497	20230914	115600	1137544892	914	913	915	913	23
498	20230914	115500	1137523851	913	914	914	913	10
499	20230914	115400	1137514712	914	913	914	913	2
500	20230914	115300	1137512885	913	913	914	913	2364
501	20230914	115200	1135352207	913	913	914	913	50
502	20230914	115100	1135306532	913	913	914	913	378
503	20230914	115000	1134961063	913	913	913	913	264
504	20230914	114900	1134720031	913	913	913	913	7
505	20230914	114800	1134713640	913	913	914	913	53
506	20230914	114700	1134665221	914	913	914	913	95
507	20230914	114600	1134578401	913	913	913	913	444
508	20230914	114500	1134173029	912	912	912	912	210
509	20230914	114400	1133981509	913	912	913	912	1122
510	20230914	114300	1132957734	913	914	914	913	4412
511	20230914	114200	1128929529	915	916	917	915	12263
512	20230914	114100	1117708847	917	918	918	916	15856
513	20230914	114000	1103165717	918	918	918	918	2851
514	20230914	113900	1100548499	919	918	919	918	12
515	20230914	113800	1100537481	918	919	919	918	1545
516	20230914	113700	1099117681	919	918	919	918	167
517	20230914	113600	1098964365	919	919	919	919	2192
518	20230914	113500	1096949917	921	919	921	919	2116
519	20230914	113400	1095004689	920	920	920	920	1
520	20230914	113300	1095003769	920	919	920	919	372
521	20230914	113200	1094661895	923	921	923	921	2
522	20230914	113100	1094660051	923	921	923	921	10000
523	20230914	113000	1085440871	921	921	921	921	0
524	20230914	112900	1085440871	921	920	921	919	4921
525	20230914	112800	1080915025	920	920	920	920	1555
526	20230914	112700	1079484425	919	919	919	919	1
527	20230914	112600	1079483506	919	919	919	919	0
528	20230914	112500	1079483506	919	919	919	919	50
529	20230914	112400	1079437556	919	919	919	919	53
530	20230914	112300	1079388849	919	919	919	919	173
531	20230914	112200	1079229862	920	920	920	919	1292
532	20230914	112100	1078041416	920	921	921	920	3444
533	20230914	112000	1074871149	924	923	924	921	759
534	20230914	111900	1074172096	924	924	924	924	0
535	20230914	111800	1074172096	924	921	924	921	131
536	20230914	111700	1074051242	921	921	922	921	878
537	20230914	111600	1073241883	921	921	922	921	1247
538	20230914	111500	1072093196	921	921	922	921	22
539	20230914	111400	1072072914	921	922	922	921	40
540	20230914	111300	1072036062	922	922	922	922	5
541	20230914	111200	1072031452	923	921	923	921	1050
542	20230914	111100	1071063381	923	923	923	922	958
543	20230914	111000	1070179756	923	923	923	923	3
544	20230914	110900	1070176987	928	928	928	928	0
545	20230914	110800	1070176987	928	924	928	924	3
546	20230914	110700	1070174207	928	924	928	924	859
547	20230914	110600	1069378668	925	924	925	922	8754
548	20230914	110500	1061289500	925	925	925	925	14
549	20230914	110400	1061276550	924	924	924	924	90
550	20230914	110300	1061193390	924	924	924	924	283
551	20230914	110200	1060931898	924	924	924	924	2181
552	20230914	110100	1058916654	924	927	927	924	5547
553	20230914	110000	1053790312	927	927	927	927	3019
554	20230914	105900	1050991699	927	927	927	927	2
555	20230914	105800	1050989845	925	927	927	925	312
556	20230914	105700	1050700645	927	924	927	924	6271
557	20230914	105600	1044905660	924	924	924	924	10954
558	20230914	105500	1034784164	924	922	924	922	5
559	20230914	105400	1034779552	921	926	926	919	15167
560	20230914	105300	1020801798	926	926	926	926	1
561	20230914	105200	1020800872	926	926	926	926	0
562	20230914	105100	1020800872	926	926	926	926	0
563	20230914	105000	1020800872	926	926	926	926	40
564	20230914	104900	1020763832	926	926	926	926	435
565	20230914	104800	1020361022	926	926	926	926	72
566	20230914	104700	1020294350	926	930	930	926	5488
567	20230914	104600	1015208798	932	932	932	932	0
568	20230914	104500	1015208798	932	928	932	928	1046
569	20230914	104400	1014234444	930	927	930	927	4828
570	20230914	104300	1009744924	927	926	930	926	5010
571	20230914	104200	1005092492	925	925	925	925	1068
572	20230914	104100	1004104592	925	925	925	925	0
573	20230914	104000	1004104592	925	925	925	925	2238
574	20230914	103900	1002034442	925	925	926	925	270
575	20230914	103800	1001784601	925	926	926	925	71
576	20230914	103700	1001718923	927	925	927	925	241
577	20230914	103600	1001495640	923	923	927	923	1694
578	20230914	103500	999929116	923	920	923	920	243
579	20230914	103400	999705233	919	918	919	918	1230
580	20230914	103300	998575454	918	919	919	918	4255
581	20230914	103200	994665858	921	921	921	919	14226
582	20230914	103100	981574403	922	922	922	922	2496
583	20230914	103000	979273091	922	922	922	922	369
584	20230914	102900	978932873	922	924	924	922	8781
585	20230914	102800	970820406	924	926	926	924	468
586	20230914	102700	970387968	925	927	927	925	8161
587	20230914	102600	962839034	927	927	927	927	5
588	20230914	102500	962834399	928	927	928	927	1700
589	20230914	102400	961256824	928	927	928	927	4758
590	20230914	102300	956841935	927	927	928	927	5218
591	20230914	102200	952002424	927	928	929	925	5881
592	20230914	102100	946552603	929	927	931	926	4238
593	20230914	102000	942613504	928	931	931	927	6444
594	20230914	101900	936621375	931	930	931	930	224
595	20230914	101800	936413000	930	931	931	930	103
596	20230914	101700	936317164	930	930	930	930	59
597	20230914	101600	936262294	930	929	930	929	1450
598	20230914	101500	934913854	930	929	930	929	180
599	20230914	101400	934746534	929	929	930	929	1462
600	20230914	101300	933387459	929	929	929	928	725
601	20230914	101200	932713985	929	928	929	928	168
602	20230914	101100	932557983	928	930	930	928	1276
603	20230914	101000	931372785	928	931	933	928	743
604	20230914	100900	930683169	931	932	932	931	2
605	20230914	100800	930681306	937	932	937	932	829
606	20230914	100700	929905382	931	929	931	927	631
607	20230914	100600	929320377	928	928	928	928	120
608	20230914	100500	929209017	928	930	930	928	228
609	20230914	100400	928997407	930	930	932	930	51
610	20230914	100300	928949879	932	928	932	928	72
611	20230914	100200	928883039	928	928	928	928	279
612	20230914	100100	928624127	928	926	928	926	30
613	20230914	100000	928596307	928	927	928	927	711
614	20230914	095900	927937208	927	926	927	926	2824
615	20230914	095800	925320360	927	926	927	926	1045
616	20230914	095700	924352305	925	925	926	925	1401
617	20230914	095600	923055480	926	924	926	924	3
618	20230914	095500	923052706	924	924	924	924	0
619	20230914	095400	923052706	924	929	929	924	21348
620	20230914	095300	903304994	927	931	931	926	1715
621	20230914	095200	901711647	932	930	932	930	2035
622	20230914	095100	899817358	932	930	932	928	7193
623	20230914	095000	893125131	929	926	929	926	470
624	20230914	094900	892689544	924	925	927	924	9437
625	20230914	094800	883958701	924	923	926	922	2818
626	20230914	094700	881352895	929	920	929	920	365
627	20230914	094600	881017034	920	917	921	917	1602
628	20230914	094500	879545291	917	919	920	914	18903
629	20230914	094400	862214450	920	918	920	918	2508
630	20230914	094300	859910998	919	920	920	918	2955
631	20230914	094200	857194521	920	924	924	919	6909
632	20230914	094100	850838268	925	928	928	925	28382
633	20230914	094000	824566549	928	932	936	928	4741
634	20230914	093900	820165312	936	929	939	927	11712
635	20230914	093800	809271280	930	924	930	924	5847
636	20230914	093700	803846474	923	917	925	917	10927
637	20230914	093600	793790283	916	913	916	913	3211
638	20230914	093500	790856497	913	912	913	912	2843
639	20230914	093400	788262665	912	913	913	912	517
640	20230914	093300	787790945	914	912	914	912	2822
641	20230914	093200	785214500	912	909	913	909	8380
642	20230914	093100	777587195	909	909	909	909	2600
643	20230914	093000	775223795	909	907	909	907	504
644	20230914	092900	774765739	907	912	913	905	22437
645	20230914	092800	754345643	911	909	911	909	56257
646	20230914	092700	703148925	907	904	910	904	6570
647	20230914	092600	697186357	905	901	905	899	32999
648	20230914	092500	667512603	901	902	905	898	9057
649	20230914	092400	659368084	902	902	902	894	45515
650	20230914	092300	618527308	900	897	902	897	18667
651	20230914	092200	601729597	895	895	900	894	36540
652	20230914	092100	568971763	894	896	898	892	32946
653	20230914	092000	539524189	897	896	902	895	33255
654	20230914	091900	509681320	899	902	905	896	54129
655	20230914	091800	460949145	902	913	913	902	31083
656	20230914	091700	432782138	912	918	918	911	35015
657	20230914	091600	400853426	915	911	915	910	25072
658	20230914	091500	378001223	911	918	919	910	29576
659	20230914	091400	350945277	918	920	920	915	4233
660	20230914	091300	347063209	920	916	920	915	22243
661	20230914	091200	326695768	916	916	920	916	7435
662	20230914	091100	319873245	917	906	917	905	12290
663	20230914	091000	308691348	910	902	912	902	10128
664	20230914	090900	299551980	900	899	912	893	29956
665	20230914	090800	272515429	890	910	911	890	57504
666	20230914	090700	220544388	912	912	913	908	19904
667	20230914	090600	202425165	912	921	921	911	30858
668	20230914	090500	174231543	921	915	922	912	16251
669	20230914	090400	159337135	914	913	920	910	22067
670	20230914	090300	139182484	924	932	932	912	59765
671	20230914	090200	84108932	932	932	933	931	6095
672	20230914	090100	78426115	932	931	938	926	17995
673	20230914	090000	61714417	930	960	960	930	62996