KissMeData/159910/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	200100	794142341	107	107	107	107	36161
3	20230915	200000	794142341	107	107	107	107	0
4	20230915	195900	794142341	107	107	107	107	0
5	20230915	195800	794142341	107	107	107	107	0
6	20230915	195700	794142341	107	107	107	107	0
7	20230915	195600	794142341	107	107	107	107	0
8	20230915	195500	794142341	107	107	107	107	0
9	20230915	195400	794142341	107	107	107	107	0
10	20230915	195300	794142341	107	107	107	107	0
11	20230915	195200	794142341	107	107	107	107	0
12	20230915	195100	794142341	107	107	107	107	0
13	20230915	195000	794142341	107	107	107	107	0
14	20230915	194900	794142341	107	107	107	107	0
15	20230915	194800	794142341	107	107	107	107	0
16	20230915	194700	794142341	107	107	107	107	0
17	20230915	194600	794142341	107	107	107	107	0
18	20230915	194500	794142341	107	107	107	107	0
19	20230915	194400	794142341	107	107	107	107	0
20	20230915	194300	794142341	107	107	107	107	0
21	20230915	194200	794142341	107	107	107	107	0
22	20230915	194100	794142341	107	107	107	107	0
23	20230915	194000	794142341	107	107	107	107	0
24	20230915	193900	794142341	107	107	107	107	0
25	20230915	193800	794142341	107	107	107	107	0
26	20230915	193700	794142341	107	107	107	107	0
27	20230915	193600	794142341	107	107	107	107	0
28	20230915	193500	794142341	107	107	107	107	0
29	20230915	193400	794142341	107	107	107	107	0
30	20230915	193300	794142341	107	107	107	107	0
31	20230915	193200	794142341	107	107	107	107	0
32	20230915	193100	794142341	107	107	107	107	36161
33	20230915	193000	794142341	107	107	107	107	0
34	20230915	192900	794142341	107	107	107	107	0
35	20230915	192800	794142341	107	107	107	107	0
36	20230915	192700	794142341	107	107	107	107	0
37	20230915	192600	794142341	107	107	107	107	0
38	20230915	192500	794142341	107	107	107	107	0
39	20230915	192400	794142341	107	107	107	107	0
40	20230915	192300	794142341	107	107	107	107	0
41	20230915	192200	794142341	107	107	107	107	0
42	20230915	192100	794142341	107	107	107	107	0
43	20230915	192000	794142341	107	107	107	107	0
44	20230915	191900	794142341	107	107	107	107	0
45	20230915	191800	794142341	107	107	107	107	0
46	20230915	191700	794142341	107	107	107	107	0
47	20230915	191600	794142341	107	107	107	107	0
48	20230915	191500	794142341	107	107	107	107	0
49	20230915	191400	794142341	107	107	107	107	0
50	20230915	191300	794142341	107	107	107	107	0
51	20230915	191200	794142341	107	107	107	107	0
52	20230915	191100	794142341	107	107	107	107	0
53	20230915	191000	794142341	107	107	107	107	0
54	20230915	190900	794142341	107	107	107	107	0
55	20230915	190800	794142341	107	107	107	107	0
56	20230915	190700	794142341	107	107	107	107	0
57	20230915	190600	794142341	107	107	107	107	0
58	20230915	190500	794142341	107	107	107	107	0
59	20230915	190400	794142341	107	107	107	107	0
60	20230915	190300	794142341	107	107	107	107	0
61	20230915	190200	794142341	107	107	107	107	0
62	20230915	190100	794142341	107	107	107	107	36161
63	20230915	190000	794142341	107	107	107	107	0
64	20230915	185900	794142341	107	107	107	107	0
65	20230915	185800	794142341	107	107	107	107	0
66	20230915	185700	794142341	107	107	107	107	0
67	20230915	185600	794142341	107	107	107	107	0
68	20230915	185500	794142341	107	107	107	107	0
69	20230915	185400	794142341	107	107	107	107	0
70	20230915	185300	794142341	107	107	107	107	0
71	20230915	185200	794142341	107	107	107	107	0
72	20230915	185100	794142341	107	107	107	107	0
73	20230915	185000	794142341	107	107	107	107	0
74	20230915	184900	794142341	107	107	107	107	0
75	20230915	184800	794142341	107	107	107	107	0
76	20230915	184700	794142341	107	107	107	107	0
77	20230915	184600	794142341	107	107	107	107	0
78	20230915	184500	794142341	107	107	107	107	0
79	20230915	184400	794142341	107	107	107	107	0
80	20230915	184300	794142341	107	107	107	107	0
81	20230915	184200	794142341	107	107	107	107	0
82	20230915	184100	794142341	107	107	107	107	0
83	20230915	184000	794142341	107	107	107	107	0
84	20230915	183900	794142341	107	107	107	107	0
85	20230915	183800	794142341	107	107	107	107	0
86	20230915	183700	794142341	107	107	107	107	0
87	20230915	183600	794142341	107	107	107	107	0
88	20230915	183500	794142341	107	107	107	107	0
89	20230915	183400	794142341	107	107	107	107	0
90	20230915	183300	794142341	107	107	107	107	0
91	20230915	183200	794142341	107	107	107	107	0
92	20230915	183100	794142341	107	107	107	107	36161
93	20230915	183000	794142341	107	107	107	107	0
94	20230915	182900	794142341	107	107	107	107	0
95	20230915	182800	794142341	107	107	107	107	0
96	20230915	182700	794142341	107	107	107	107	0
97	20230915	182600	794142341	107	107	107	107	0
98	20230915	182500	794142341	107	107	107	107	0
99	20230915	182400	794142341	107	107	107	107	0
100	20230915	182300	794142341	107	107	107	107	0
101	20230915	182200	794142341	107	107	107	107	0
102	20230915	182100	794142341	107	107	107	107	0
103	20230915	182000	794142341	107	107	107	107	0
104	20230915	181900	794142341	107	107	107	107	0
105	20230915	181800	794142341	107	107	107	107	0
106	20230915	181700	794142341	107	107	107	107	0
107	20230915	181600	794142341	107	107	107	107	0
108	20230915	181500	794142341	107	107	107	107	0
109	20230915	181400	794142341	107	107	107	107	0
110	20230915	181300	794142341	107	107	107	107	0
111	20230915	181200	794142341	107	107	107	107	0
112	20230915	181100	794142341	107	107	107	107	0
113	20230915	181000	794142341	107	107	107	107	0
114	20230915	180900	794142341	107	107	107	107	0
115	20230915	180800	794142341	107	107	107	107	0
116	20230915	180700	794142341	107	107	107	107	0
117	20230915	180600	794142341	107	107	107	107	0
118	20230915	180500	794142341	107	107	107	107	0
119	20230915	180400	794142341	107	107	107	107	0
120	20230915	180300	794142341	107	107	107	107	0
121	20230915	180200	794142341	107	107	107	107	0
122	20230915	180100	794142341	107	107	107	107	36161
123	20230915	180000	794142341	107	107	107	107	0
124	20230915	175900	794142341	107	107	107	107	0
125	20230915	175800	794142341	107	107	107	107	0
126	20230915	175700	794142341	107	107	107	107	0
127	20230915	175600	794142341	107	107	107	107	0
128	20230915	175500	794142341	107	107	107	107	0
129	20230915	175400	794142341	107	107	107	107	0
130	20230915	175300	794142341	107	107	107	107	0
131	20230915	175200	794142341	107	107	107	107	0
132	20230915	175100	794142341	107	107	107	107	0
133	20230915	175000	794142341	107	107	107	107	0
134	20230915	174900	794142341	107	107	107	107	0
135	20230915	174800	794142341	107	107	107	107	0
136	20230915	174700	794142341	107	107	107	107	0
137	20230915	174600	794142341	107	107	107	107	0
138	20230915	174500	794142341	107	107	107	107	0
139	20230915	174400	794142341	107	107	107	107	0
140	20230915	174300	794142341	107	107	107	107	0
141	20230915	174200	794142341	107	107	107	107	0
142	20230915	174100	794142341	107	107	107	107	0
143	20230915	174000	794142341	107	107	107	107	0
144	20230915	173900	794142341	107	107	107	107	0
145	20230915	173800	794142341	107	107	107	107	0
146	20230915	173700	794142341	107	107	107	107	0
147	20230915	173600	794142341	107	107	107	107	0
148	20230915	173500	794142341	107	107	107	107	0
149	20230915	173400	794142341	107	107	107	107	0
150	20230915	173300	794142341	107	107	107	107	0
151	20230915	173200	794142341	107	107	107	107	0
152	20230915	173100	794142341	107	107	107	107	36161
153	20230915	173000	794142341	107	107	107	107	0
154	20230915	172900	794142341	107	107	107	107	0
155	20230915	172800	794142341	107	107	107	107	0
156	20230915	172700	794142341	107	107	107	107	0
157	20230915	172600	794142341	107	107	107	107	0
158	20230915	172500	794142341	107	107	107	107	0
159	20230915	172400	794142341	107	107	107	107	0
160	20230915	172300	794142341	107	107	107	107	0
161	20230915	172200	794142341	107	107	107	107	0
162	20230915	172100	794142341	107	107	107	107	0
163	20230915	172000	794142341	107	107	107	107	0
164	20230915	171900	794142341	107	107	107	107	0
165	20230915	171800	794142341	107	107	107	107	0
166	20230915	171700	794142341	107	107	107	107	0
167	20230915	171600	794142341	107	107	107	107	0
168	20230915	171500	794142341	107	107	107	107	0
169	20230915	171400	794142341	107	107	107	107	0
170	20230915	171300	794142341	107	107	107	107	0
171	20230915	171200	794142341	107	107	107	107	0
172	20230915	171100	794142341	107	107	107	107	0
173	20230915	171000	794142341	107	107	107	107	0
174	20230915	170900	794142341	107	107	107	107	0
175	20230915	170800	794142341	107	107	107	107	0
176	20230915	170700	794142341	107	107	107	107	0
177	20230915	170600	794142341	107	107	107	107	0
178	20230915	170500	794142341	107	107	107	107	0
179	20230915	170400	794142341	107	107	107	107	0
180	20230915	170300	794142341	107	107	107	107	0
181	20230915	170200	794142341	107	107	107	107	0
182	20230915	170100	794142341	107	107	107	107	36161
183	20230915	170000	794142341	107	107	107	107	0
184	20230915	165900	794142341	107	107	107	107	0
185	20230915	165800	794142341	107	107	107	107	0
186	20230915	165700	794142341	107	107	107	107	0
187	20230915	165600	794142341	107	107	107	107	0
188	20230915	165500	794142341	107	107	107	107	0
189	20230915	165400	794142341	107	107	107	107	0
190	20230915	165300	794142341	107	107	107	107	0
191	20230915	165200	794142341	107	107	107	107	0
192	20230915	165100	794142341	107	107	107	107	0
193	20230915	165000	794142341	107	107	107	107	0
194	20230915	164900	794142341	107	107	107	107	0
195	20230915	164800	794142341	107	107	107	107	0
196	20230915	164700	794142341	107	107	107	107	0
197	20230915	164600	794142341	107	107	107	107	0
198	20230915	164500	794142341	107	107	107	107	0
199	20230915	164400	794142341	107	107	107	107	0
200	20230915	164300	794142341	107	107	107	107	0
201	20230915	164200	794142341	107	107	107	107	0
202	20230915	164100	794142341	107	107	107	107	0
203	20230915	164000	794142341	107	107	107	107	0
204	20230915	163900	794142341	107	107	107	107	0
205	20230915	163800	794142341	107	107	107	107	0
206	20230915	163700	794142341	107	107	107	107	0
207	20230915	163600	794142341	107	107	107	107	0
208	20230915	163500	794142341	107	107	107	107	0
209	20230915	163400	794142341	107	107	107	107	0
210	20230915	163300	794142341	107	107	107	107	0
211	20230915	163200	794142341	107	107	107	107	0
212	20230915	163100	794142341	107	107	107	107	36161
213	20230915	163000	794142341	107	107	107	107	0
214	20230915	162900	794142341	107	107	107	107	0
215	20230915	162800	794142341	107	107	107	107	0
216	20230915	162700	794142341	107	107	107	107	0
217	20230915	162600	794142341	107	107	107	107	0
218	20230915	162500	794142341	107	107	107	107	0
219	20230915	162400	794142341	107	107	107	107	0
220	20230915	162300	794142341	107	107	107	107	0
221	20230915	162200	794142341	107	107	107	107	0
222	20230915	162100	794142341	107	107	107	107	0
223	20230915	162000	794142341	107	107	107	107	0
224	20230915	161900	794142341	107	107	107	107	0
225	20230915	161800	794142341	107	107	107	107	0
226	20230915	161700	794142341	107	107	107	107	0
227	20230915	161600	794142341	107	107	107	107	0
228	20230915	161500	794142341	107	107	107	107	0
229	20230915	161400	794142341	107	107	107	107	0
230	20230915	161300	794142341	107	107	107	107	0
231	20230915	161200	794142341	107	107	107	107	0
232	20230915	161100	794142341	107	107	107	107	0
233	20230915	161000	794142341	107	107	107	107	0
234	20230915	160900	794142341	107	107	107	107	0
235	20230915	160800	794142341	107	107	107	107	0
236	20230915	160700	794142341	107	107	107	107	0
237	20230915	160600	794142341	107	107	107	107	0
238	20230915	160500	794142341	107	107	107	107	0
239	20230915	160400	794142341	107	107	107	107	0
240	20230915	160300	794142341	107	107	107	107	0
241	20230915	160200	794142341	107	107	107	107	0
242	20230915	160100	794142341	107	107	107	107	36161
243	20230915	160000	794142341	107	107	107	107	0
244	20230915	155900	794142341	107	107	107	107	0
245	20230915	155800	794142341	107	107	107	107	0
246	20230915	155700	794142341	107	107	107	107	0
247	20230915	155600	794142341	107	107	107	107	0
248	20230915	155500	794142341	107	107	107	107	0
249	20230915	155400	794142341	107	107	107	107	0
250	20230915	155300	794142341	107	107	107	107	0
251	20230915	155200	794142341	107	107	107	107	0
252	20230915	155100	794142341	107	107	107	107	0
253	20230915	155000	794142341	107	107	107	107	0
254	20230915	154900	794142341	107	107	107	107	0
255	20230915	154800	794142341	107	107	107	107	0
256	20230915	154700	794142341	107	107	107	107	0
257	20230915	154600	794142341	107	107	107	107	0
258	20230915	154500	794142341	107	107	107	107	0
259	20230915	154400	794142341	107	107	107	107	0
260	20230915	154300	794142341	107	107	107	107	0
261	20230915	154200	794142341	107	107	107	107	0
262	20230915	154100	794142341	107	107	107	107	0
263	20230915	154000	794142341	107	107	107	107	0
264	20230915	153900	794142341	107	107	107	107	0
265	20230915	153800	794142341	107	107	107	107	0
266	20230915	153700	794142341	107	107	107	107	0
267	20230915	153600	794142341	107	107	107	107	0
268	20230915	153500	794142341	107	107	107	107	0
269	20230915	153400	794142341	107	107	107	107	0
270	20230915	153300	794142341	107	107	107	107	0
271	20230915	153200	794142341	107	107	107	107	0
272	20230915	153100	794142341	107	107	107	107	36161
273	20230915	153000	794142341	107	107	107	107	36161
274	20230915	152900	790273114	108	108	108	108	0
275	20230915	152800	790273114	108	108	108	108	0
276	20230915	152700	790273114	108	108	108	108	0
277	20230915	152600	790273114	108	108	108	108	0
278	20230915	152500	790273114	108	108	108	108	0
279	20230915	152400	790273114	108	108	108	108	0
280	20230915	152300	790273114	108	108	108	108	0
281	20230915	152200	790273114	108	108	108	108	0
282	20230915	152100	790273114	108	108	108	108	0
283	20230915	152000	790273114	108	108	108	108	0
284	20230915	151900	790273114	108	108	108	107	157287
285	20230915	151800	773418820	108	108	108	108	1093
286	20230915	151700	773300776	107	108	108	107	23286
287	20230915	151600	770798767	108	107	108	107	20400
288	20230915	151500	768615426	108	108	108	108	20001
289	20230915	151400	766455318	108	107	108	107	11518
290	20230915	151300	765222854	108	108	108	107	1015
291	20230915	151200	765114244	108	108	108	108	24
292	20230915	151100	765111652	108	108	108	108	348
293	20230915	151000	765074068	108	108	108	108	10000
294	20230915	150900	763994068	108	107	108	107	810
295	20230915	150800	763906638	107	107	107	107	45501
296	20230915	150700	759038031	107	108	108	107	427
297	20230915	150600	758992333	108	108	108	108	316
298	20230915	150500	758958205	108	108	108	108	17401
299	20230915	150400	757078897	107	108	108	107	50197
300	20230915	150300	751657808	108	108	108	108	50050
301	20230915	150200	746252408	107	107	107	107	0
302	20230915	150100	746252408	107	107	107	107	26186
303	20230915	150000	743450506	107	108	108	107	108995
304	20230915	145900	731782956	108	108	108	107	4435
305	20230915	145800	731308384	107	108	108	107	209
306	20230915	145700	731285821	108	108	108	108	126
307	20230915	145600	731272213	108	107	108	107	11899
308	20230915	145500	729998988	107	108	108	107	2165
309	20230915	145400	729767168	108	108	108	108	37
310	20230915	145300	729763172	108	108	108	108	97
311	20230915	145200	729752696	108	108	108	108	3014
312	20230915	145100	729427184	108	109	109	108	15468
313	20230915	145000	727756626	108	108	108	108	10000
314	20230915	144900	726676626	108	109	109	108	3300
315	20230915	144800	726317226	109	108	109	108	36011
316	20230915	144700	722428029	108	108	108	108	3463
317	20230915	144600	722054025	109	109	109	109	0
318	20230915	144500	722054025	109	108	109	108	76
319	20230915	144400	722045751	109	108	109	108	30042
320	20230915	144300	718801192	109	109	109	108	2428
321	20230915	144200	718537540	109	109	109	109	0
322	20230915	144100	718537540	109	109	109	109	30
323	20230915	144000	718534270	108	108	108	108	0
324	20230915	143900	718534270	108	108	108	108	0
325	20230915	143800	718534270	108	108	108	108	0
326	20230915	143700	718534270	108	108	108	108	3290
327	20230915	143600	718178950	109	109	109	109	5152
328	20230915	143500	717617382	108	108	108	108	0
329	20230915	143400	717617382	108	108	108	108	109
330	20230915	143300	717605610	109	109	109	109	2
331	20230915	143200	717605392	109	109	109	109	2000
332	20230915	143100	717387392	108	108	108	108	10000
333	20230915	143000	716307392	108	108	108	108	0
334	20230915	142900	716307392	108	108	108	108	0
335	20230915	142800	716307392	108	108	108	108	5
336	20230915	142700	716306852	108	108	108	108	0
337	20230915	142600	716306852	108	108	108	108	100
338	20230915	142500	716296052	108	108	108	108	6386
339	20230915	142400	715606364	108	108	108	108	0
340	20230915	142300	715606364	108	108	108	108	14950
341	20230915	142200	713991764	108	109	109	108	6704
342	20230915	142100	713261245	109	109	109	109	12
343	20230915	142000	713259937	109	109	109	109	15
344	20230915	141900	713258302	108	108	108	108	0
345	20230915	141800	713258302	108	109	109	108	8923
346	20230915	141700	712294607	108	109	109	108	300
347	20230915	141600	712262198	109	109	109	109	20
348	20230915	141500	712260018	109	109	109	109	500
349	20230915	141400	712205518	109	109	109	109	106
350	20230915	141300	712193964	109	108	109	108	491
351	20230915	141200	712140697	109	108	109	108	33703
352	20230915	141100	708500747	108	108	108	108	4176
353	20230915	141000	708049739	108	108	108	108	1
354	20230915	140900	708049631	109	109	109	108	438
355	20230915	140800	708002311	109	108	109	108	47380
356	20230915	140700	702885245	109	109	109	109	0
357	20230915	140600	702885245	109	109	109	108	5784
358	20230915	140500	702258263	109	109	109	108	91
359	20230915	140400	702248382	108	108	108	108	23607
360	20230915	140300	699698826	108	108	108	108	200000
361	20230915	140200	678098826	108	109	109	108	24168
362	20230915	140100	675488675	109	109	109	108	895
363	20230915	140000	675391994	109	108	109	108	2058
364	20230915	135900	675169672	109	109	109	109	0
365	20230915	135800	675169672	109	109	109	109	5
366	20230915	135700	675169127	109	109	109	109	1
367	20230915	135600	675169018	109	109	109	109	1657
368	20230915	135500	674988405	109	109	109	109	0
369	20230915	135400	674988405	109	108	109	108	1002
370	20230915	135300	674880187	109	109	109	109	5359
371	20230915	135200	674296056	109	109	109	109	3003
372	20230915	135100	673968729	109	109	109	108	1148
373	20230915	135000	673843598	109	109	109	108	517
374	20230915	134900	673787444	109	109	109	108	82219
375	20230915	134800	664825685	109	109	109	108	335
376	20230915	134700	664789312	109	108	109	108	204
377	20230915	134600	664767277	109	109	109	109	2
378	20230915	134500	664767059	109	109	109	109	13
379	20230915	134400	664765642	109	109	109	109	7189
380	20230915	134300	663982041	109	108	109	108	461
381	20230915	134200	663931793	109	109	109	109	2
382	20230915	134100	663931575	108	109	109	108	20684
383	20230915	134000	661697678	109	109	109	109	279
384	20230915	133900	661667267	109	109	109	109	400
385	20230915	133800	661623667	109	109	109	109	1
386	20230915	133700	661623558	109	109	109	109	0
387	20230915	133600	661623558	109	109	109	109	14
388	20230915	133500	661622032	108	109	109	108	31459
389	20230915	133400	658224459	109	109	109	108	60504
390	20230915	133300	651629689	109	108	109	108	82419
391	20230915	133200	642647433	109	108	109	108	15066
392	20230915	133100	641005299	109	109	109	109	12
393	20230915	133000	641003991	109	109	109	109	189788
394	20230915	132900	620317099	109	109	109	109	30
395	20230915	132800	620313829	109	109	109	109	32
396	20230915	132700	620310341	109	109	109	109	0
397	20230915	132600	620310341	109	109	109	109	53
398	20230915	132500	620304564	109	109	109	109	504
399	20230915	132400	620249628	108	108	108	108	5000
400	20230915	132300	619709628	108	108	108	108	1010
401	20230915	132200	619600548	109	109	109	109	3310
402	20230915	132100	619239758	109	109	109	109	1013
403	20230915	132000	619129341	109	109	109	109	0
404	20230915	131900	619129341	109	109	109	109	1010
405	20230915	131800	619019251	109	108	109	108	230010
406	20230915	131700	593948171	108	108	108	108	0
407	20230915	131600	593948171	108	108	108	108	3219
408	20230915	131500	593600519	108	108	108	108	0
409	20230915	131400	593600519	108	108	108	108	0
410	20230915	131300	593600519	108	108	108	108	35826
411	20230915	131200	589731311	108	109	109	108	16
412	20230915	131100	589729569	109	109	109	108	57
413	20230915	131000	589723358	108	108	108	108	2634
414	20230915	130900	589438886	109	108	109	108	181
415	20230915	130800	589419185	108	108	109	108	345
416	20230915	130700	589381824	109	109	109	109	10000
417	20230915	130600	588291824	109	109	109	109	34544
418	20230915	130500	584526528	109	110	110	109	8287
419	20230915	130400	583623239	110	110	110	109	1143
420	20230915	130300	583498372	110	110	110	108	1674
421	20230915	130200	583315873	110	109	110	108	67678
422	20230915	130100	575946870	109	109	109	109	322490
423	20230915	130000	540795460	109	109	109	109	10143
424	20230915	125900	539689873	109	110	110	109	11208
425	20230915	125800	538468196	109	110	110	109	8401
426	20230915	125700	537552486	109	110	110	109	1340
427	20230915	125600	537405087	110	110	110	109	9437
428	20230915	125500	536376340	110	110	110	109	17576
429	20230915	125400	534460130	110	110	110	109	955
430	20230915	125300	534355725	109	109	110	109	17052
431	20230915	125200	532496930	110	110	110	109	362
432	20230915	125100	532457185	110	111	111	109	424066
433	20230915	125000	485812332	111	110	111	110	11547
434	20230915	124900	484540787	110	111	111	110	10239
435	20230915	124800	483414328	111	111	111	111	8079
436	20230915	124700	482517559	111	111	111	111	36
437	20230915	124600	482513563	111	111	111	110	4657
438	20230915	124500	481996770	111	111	111	111	23
439	20230915	124400	481994217	111	111	111	110	29980
440	20230915	124300	478679059	111	112	112	110	8382
441	20230915	124200	477748765	112	111	112	110	251061
442	20230915	124100	449906746	110	110	111	110	61168
443	20230915	124000	443158261	110	111	111	110	20292
444	20230915	123900	440915865	111	111	111	110	6353
445	20230915	123800	440210801	111	110	111	110	68075
446	20230915	123700	432654800	111	111	112	110	207846
447	20230915	123600	409583840	111	111	111	110	1851
448	20230915	123500	409379381	111	111	111	110	13643
449	20230915	123400	407865155	110	110	111	110	13508
450	20230915	123300	406365971	111	111	112	110	315938
451	20230915	123200	371279098	112	111	112	110	92609
452	20230915	123100	360986176	110	110	111	110	172515
453	20230915	123000	341968425	110	109	110	109	4809
454	20230915	122900	341444056	110	110	110	109	2730
455	20230915	122800	341143945	110	110	110	109	72257
456	20230915	122700	333196697	110	110	110	109	1993
457	20230915	122600	332977621	110	109	110	109	1576
458	20230915	122500	332804518	110	108	110	108	62309
459	20230915	122400	326012807	109	108	109	108	343
460	20230915	122300	325975519	109	109	109	108	524
461	20230915	122200	325918643	108	109	109	108	583
462	20230915	122100	325855342	108	109	109	108	511
463	20230915	122000	325799645	109	109	109	108	2152
464	20230915	121900	325565866	109	109	109	108	435
465	20230915	121800	325518610	109	108	109	108	19505
466	20230915	121700	323411711	109	108	109	108	20022
467	20230915	121600	321249314	108	109	109	108	329
468	20230915	121500	321213468	109	109	109	109	767
469	20230915	121400	321129865	108	108	108	108	2
470	20230915	121300	321129649	108	109	109	108	10011
471	20230915	121200	320048452	109	108	109	108	14811
472	20230915	121100	318448863	108	108	109	108	761
473	20230915	121000	318366674	108	108	108	108	0
474	20230915	120900	318366674	108	108	108	108	14094
475	20230915	120800	316844522	108	108	108	108	2
476	20230915	120700	316844306	108	108	109	108	30967
477	20230915	120600	313499869	109	108	109	108	8
478	20230915	120500	313499004	109	108	109	108	1542
479	20230915	120400	313331054	108	109	109	108	235
480	20230915	120300	313305450	108	109	109	108	445
481	20230915	120200	313256984	108	108	109	108	522
482	20230915	120100	313200107	109	109	109	108	12129
483	20230915	120000	311878074	109	109	109	109	1914
484	20230915	115900	311669448	108	108	108	108	0
485	20230915	115800	311669448	108	109	109	108	10034
486	20230915	115700	310575776	108	108	108	108	0
487	20230915	115600	310575776	108	109	109	108	1014
488	20230915	115500	310465262	108	108	109	108	8016
489	20230915	115400	309591534	108	108	109	108	1696
490	20230915	115300	309407294	108	108	108	108	154
491	20230915	115200	309390662	108	108	108	108	0
492	20230915	115100	309390662	108	108	108	108	100
493	20230915	115000	309379862	108	109	109	108	425
494	20230915	114900	309333562	108	109	109	108	20
495	20230915	114800	309331401	109	109	109	109	0
496	20230915	114700	309331401	109	109	109	109	94
497	20230915	114600	309321155	109	109	109	109	1
498	20230915	114500	309321046	109	108	109	108	9053
499	20230915	114400	308343320	109	108	109	108	13160
500	20230915	114300	306921982	108	109	109	108	3093
501	20230915	114200	306587847	108	108	108	108	200
502	20230915	114100	306566247	108	108	108	108	1
503	20230915	114000	306566139	109	108	109	108	8529
504	20230915	113900	305644964	108	108	108	108	26777
505	20230915	113800	302753048	108	108	108	108	1
506	20230915	113700	302752940	108	108	109	108	458
507	20230915	113600	302703380	108	109	109	108	6
508	20230915	113500	302702729	108	109	109	108	3743
509	20230915	113400	302298395	108	108	108	108	2
510	20230915	113300	302298179	108	108	109	108	121
511	20230915	113200	302285056	109	108	109	108	1076
512	20230915	113100	302167848	108	108	108	108	0
513	20230915	113000	302167848	108	108	108	108	13
514	20230915	112900	302166444	108	108	109	108	111
515	20230915	112800	302154455	109	109	109	109	351
516	20230915	112700	302116196	108	108	108	108	0
517	20230915	112600	302116196	108	108	108	108	34
518	20230915	112500	302112524	109	109	109	109	10084
519	20230915	112400	301013368	108	108	109	108	18307
520	20230915	112300	299026204	108	108	108	108	5043
521	20230915	112200	298481560	108	108	108	108	5057
522	20230915	112100	297935404	108	108	109	108	3013
523	20230915	112000	297609988	108	108	109	108	3011
524	20230915	111900	297284799	109	109	109	109	3
525	20230915	111800	297284472	108	109	109	108	5441
526	20230915	111700	296691422	108	109	109	108	17297
527	20230915	111600	294815051	108	109	109	108	19950
528	20230915	111500	292640502	109	110	110	109	5
529	20230915	111400	292639956	109	109	109	109	2560
530	20230915	111300	292360916	109	109	109	109	30000
531	20230915	111200	289090916	109	109	109	109	450
532	20230915	111100	289041866	109	109	109	109	2
533	20230915	111000	289041648	109	108	109	108	35
534	20230915	110900	289037856	108	109	109	108	139406
535	20230915	110800	273844722	109	109	109	109	0
536	20230915	110700	273844722	109	109	109	109	200
537	20230915	110600	273822922	109	109	110	109	55
538	20230915	110500	273816926	109	110	110	109	6
539	20230915	110400	273816271	108	109	109	108	388698
540	20230915	110300	231448238	108	109	109	108	24
541	20230915	110200	231445635	108	108	108	108	1
542	20230915	110100	231445527	108	109	109	108	953
543	20230915	110000	231341699	109	109	109	108	55
544	20230915	105900	231335721	108	108	108	108	0
545	20230915	105800	231335721	108	108	108	108	10
546	20230915	105700	231334641	109	109	109	109	1
547	20230915	105600	231334532	108	108	109	108	52
548	20230915	105500	231328889	109	108	109	108	10926
549	20230915	105400	230138101	108	109	109	108	7213
550	20230915	105300	229359085	108	108	109	108	33
551	20230915	105200	229355514	109	108	109	108	12
552	20230915	105100	229354207	108	108	108	108	14
553	20230915	105000	229352695	108	108	109	108	115
554	20230915	104900	229340178	108	108	109	108	203
555	20230915	104800	229318246	108	109	109	108	63
556	20230915	104700	229311436	108	108	108	108	1
557	20230915	104600	229311328	108	108	108	108	40234
558	20230915	104500	224966056	108	108	108	108	0
559	20230915	104400	224966056	108	108	109	108	1185
560	20230915	104300	224837076	108	107	108	107	50777
561	20230915	104200	219379160	108	108	108	108	17300
562	20230915	104100	217510760	108	108	108	108	7206
563	20230915	104000	216732512	108	108	108	108	0
564	20230915	103900	216732512	108	108	108	108	52182
565	20230915	103800	211096856	108	108	108	108	11451
566	20230915	103700	209860148	109	109	109	109	3401
567	20230915	103600	209489439	108	108	108	108	6043
568	20230915	103500	208836795	108	108	108	108	10
569	20230915	103400	208835715	108	108	108	108	0
570	20230915	103300	208835715	108	108	108	108	13888
571	20230915	103200	207335811	108	108	108	108	52343
572	20230915	103100	201682767	108	108	108	108	2000
573	20230915	103000	201466767	108	108	108	108	2008
574	20230915	102900	201249903	109	109	109	109	1000
575	20230915	102800	201140903	109	109	109	109	4
576	20230915	102700	201140467	109	109	109	109	0
577	20230915	102600	201140467	109	108	109	108	83
578	20230915	102500	201131502	108	107	108	107	21479
579	20230915	102400	198817026	107	107	107	107	0
580	20230915	102300	198817026	107	108	108	107	50010
581	20230915	102200	193423138	108	108	109	108	21401
582	20230915	102100	191110430	108	109	109	108	6227
583	20230915	102000	190431688	109	109	109	109	7243
584	20230915	101900	189642201	109	108	109	108	4277
585	20230915	101800	189177285	108	109	109	108	23
586	20230915	101700	189174800	109	109	109	109	2
587	20230915	101600	189174582	109	109	109	109	4
588	20230915	101500	189174146	109	109	109	109	100
589	20230915	101400	189163246	109	109	109	109	0
590	20230915	101300	189163246	109	109	109	109	135
591	20230915	101200	189148531	109	109	109	109	2134
592	20230915	101100	188915925	109	109	109	109	1
593	20230915	101000	188915816	108	108	108	108	0
594	20230915	100900	188915816	108	108	108	108	1351
595	20230915	100800	188769908	109	108	109	108	5937
596	20230915	100700	188123275	108	108	108	108	9275
597	20230915	100600	187121575	108	108	109	108	127
598	20230915	100500	187107850	108	109	109	108	15110
599	20230915	100400	185475787	108	108	109	108	1352
600	20230915	100300	185329438	108	108	108	108	9
601	20230915	100200	185328466	109	109	109	109	20038
602	20230915	100100	183144324	109	109	109	109	3
603	20230915	100000	183143997	108	109	109	108	120
604	20230915	095900	183130919	109	109	109	108	4909
605	20230915	095800	182600739	108	109	109	108	60661
606	20230915	095700	176049193	109	108	109	108	7560
607	20230915	095600	175232706	108	109	109	108	3025
608	20230915	095500	174905994	109	109	109	108	12227
609	20230915	095400	173585456	109	109	109	108	11651
610	20230915	095300	172327022	108	109	109	108	106061
611	20230915	095200	160872331	109	109	109	108	441
612	20230915	095100	160824643	108	109	109	108	2851
613	20230915	095000	160515135	109	109	109	109	0
614	20230915	094900	160515135	109	109	109	109	19278
615	20230915	094800	158413833	109	109	109	108	559
616	20230915	094700	158353402	109	109	109	109	53
617	20230915	094600	158347625	109	109	109	109	1080
618	20230915	094500	158229905	109	108	109	108	16027
619	20230915	094400	156495965	109	108	109	107	113370
620	20230915	094300	144251897	108	108	108	108	1973
621	20230915	094200	144038813	108	108	108	107	24134
622	20230915	094100	141432372	108	108	108	108	17405
623	20230915	094000	139552632	108	107	108	107	22271
624	20230915	093900	137148364	108	108	108	108	147329
625	20230915	093800	121236832	108	108	108	108	3048
626	20230915	093700	120907648	108	108	108	108	20615
627	20230915	093600	118681228	108	107	108	107	7424
628	20230915	093500	117886601	108	108	108	107	2052
629	20230915	093400	117666996	108	108	108	108	11487
630	20230915	093300	116426400	108	108	108	108	1417
631	20230915	093200	116273364	108	108	108	108	682
632	20230915	093100	116199708	108	108	108	108	7315
633	20230915	093000	115409688	108	107	108	107	2250
634	20230915	092900	115166704	108	107	108	107	54890
635	20230915	092800	109293399	107	107	108	107	2963
636	20230915	092700	108976352	107	108	108	107	2106
637	20230915	092600	108750921	109	108	109	108	196211
638	20230915	092500	87560117	108	108	109	108	2640
639	20230915	092400	87274878	109	109	109	109	88
640	20230915	092300	87265286	109	109	109	108	9418
641	20230915	092200	86248096	108	108	109	108	619
642	20230915	092100	86181229	109	109	109	108	22269
643	20230915	092000	83776113	109	109	109	108	15444
644	20230915	091900	82108101	108	108	109	108	7592
645	20230915	091800	81288160	108	109	109	108	1600
646	20230915	091700	81114351	108	108	109	108	1411
647	20230915	091600	80961951	108	108	109	108	4396
648	20230915	091500	80487116	109	109	109	108	13313
649	20230915	091400	79049270	109	108	109	108	10144
650	20230915	091300	77953688	108	109	109	108	30
651	20230915	091200	77950439	109	109	109	108	33
652	20230915	091100	77946847	108	108	109	108	17411
653	20230915	091000	76066447	109	109	109	108	73
654	20230915	090900	76058498	109	109	109	109	1004
655	20230915	090800	75949062	109	109	109	108	13790
656	20230915	090700	74459540	109	108	109	108	1347
657	20230915	090600	74313952	109	109	109	108	10568
658	20230915	090500	73162046	109	109	109	108	25677
659	20230915	090400	70379729	109	108	109	107	214910
660	20230915	090300	47164091	109	109	109	108	54419
661	20230915	090200	41234089	109	109	109	108	47571
662	20230915	090100	36057068	109	108	109	107	50864
663	20230915	090000	30543950	109	108	109	107	282978