KissMeData/204840/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	200900	8015452978	920	920	920	920	27711
3	20230915	200800	8015452978	920	920	920	920	0
4	20230915	200700	8015452978	920	920	920	920	0
5	20230915	200600	8015452978	920	920	920	920	0
6	20230915	200500	8015452978	920	920	920	920	0
7	20230915	200400	8015452978	920	920	920	920	0
8	20230915	200300	8015452978	920	920	920	920	0
9	20230915	200200	8015452978	920	920	920	920	0
10	20230915	200100	8015452978	920	920	920	920	0
11	20230915	200000	8015452978	920	920	920	920	0
12	20230915	195900	8015452978	920	920	920	920	0
13	20230915	195800	8015452978	920	920	920	920	0
14	20230915	195700	8015452978	920	920	920	920	0
15	20230915	195600	8015452978	920	920	920	920	0
16	20230915	195500	8015452978	920	920	920	920	0
17	20230915	195400	8015452978	920	920	920	920	0
18	20230915	195300	8015452978	920	920	920	920	0
19	20230915	195200	8015452978	920	920	920	920	0
20	20230915	195100	8015452978	920	920	920	920	0
21	20230915	195000	8015452978	920	920	920	920	0
22	20230915	194900	8015452978	920	920	920	920	0
23	20230915	194800	8015452978	920	920	920	920	0
24	20230915	194700	8015452978	920	920	920	920	0
25	20230915	194600	8015452978	920	920	920	920	0
26	20230915	194500	8015452978	920	920	920	920	0
27	20230915	194400	8015452978	920	920	920	920	0
28	20230915	194300	8015452978	920	920	920	920	0
29	20230915	194200	8015452978	920	920	920	920	0
30	20230915	194100	8015452978	920	920	920	920	0
31	20230915	194000	8015452978	920	920	920	920	0
32	20230915	193900	8015452978	920	920	920	920	27711
33	20230915	193800	8015452978	920	920	920	920	0
34	20230915	193700	8015452978	920	920	920	920	0
35	20230915	193600	8015452978	920	920	920	920	0
36	20230915	193500	8015452978	920	920	920	920	0
37	20230915	193400	8015452978	920	920	920	920	0
38	20230915	193300	8015452978	920	920	920	920	0
39	20230915	193200	8015452978	920	920	920	920	0
40	20230915	193100	8015452978	920	920	920	920	0
41	20230915	193000	8015452978	920	920	920	920	0
42	20230915	192900	8015452978	920	920	920	920	0
43	20230915	192800	8015452978	920	920	920	920	0
44	20230915	192700	8015452978	920	920	920	920	0
45	20230915	192600	8015452978	920	920	920	920	0
46	20230915	192500	8015452978	920	920	920	920	0
47	20230915	192400	8015452978	920	920	920	920	0
48	20230915	192300	8015452978	920	920	920	920	0
49	20230915	192200	8015452978	920	920	920	920	0
50	20230915	192100	8015452978	920	920	920	920	0
51	20230915	192000	8015452978	920	920	920	920	0
52	20230915	191900	8015452978	920	920	920	920	0
53	20230915	191800	8015452978	920	920	920	920	0
54	20230915	191700	8015452978	920	920	920	920	0
55	20230915	191600	8015452978	920	920	920	920	0
56	20230915	191500	8015452978	920	920	920	920	0
57	20230915	191400	8015452978	920	920	920	920	0
58	20230915	191300	8015452978	920	920	920	920	0
59	20230915	191200	8015452978	920	920	920	920	0
60	20230915	191100	8015452978	920	920	920	920	0
61	20230915	191000	8015452978	920	920	920	920	0
62	20230915	190900	8015452978	920	920	920	920	27711
63	20230915	190800	8015452978	920	920	920	920	0
64	20230915	190700	8015452978	920	920	920	920	0
65	20230915	190600	8015452978	920	920	920	920	0
66	20230915	190500	8015452978	920	920	920	920	0
67	20230915	190400	8015452978	920	920	920	920	0
68	20230915	190300	8015452978	920	920	920	920	0
69	20230915	190200	8015452978	920	920	920	920	0
70	20230915	190100	8015452978	920	920	920	920	0
71	20230915	190000	8015452978	920	920	920	920	0
72	20230915	185900	8015452978	920	920	920	920	0
73	20230915	185800	8015452978	920	920	920	920	0
74	20230915	185700	8015452978	920	920	920	920	0
75	20230915	185600	8015452978	920	920	920	920	0
76	20230915	185500	8015452978	920	920	920	920	0
77	20230915	185400	8015452978	920	920	920	920	0
78	20230915	185300	8015452978	920	920	920	920	0
79	20230915	185200	8015452978	920	920	920	920	0
80	20230915	185100	8015452978	920	920	920	920	0
81	20230915	185000	8015452978	920	920	920	920	0
82	20230915	184900	8015452978	920	920	920	920	0
83	20230915	184800	8015452978	920	920	920	920	0
84	20230915	184700	8015452978	920	920	920	920	0
85	20230915	184600	8015452978	920	920	920	920	0
86	20230915	184500	8015452978	920	920	920	920	0
87	20230915	184400	8015452978	920	920	920	920	0
88	20230915	184300	8015452978	920	920	920	920	0
89	20230915	184200	8015452978	920	920	920	920	0
90	20230915	184100	8015452978	920	920	920	920	0
91	20230915	184000	8015452978	920	920	920	920	0
92	20230915	183900	8015452978	920	920	920	920	27711
93	20230915	183800	8015452978	920	920	920	920	0
94	20230915	183700	8015452978	920	920	920	920	0
95	20230915	183600	8015452978	920	920	920	920	0
96	20230915	183500	8015452978	920	920	920	920	0
97	20230915	183400	8015452978	920	920	920	920	0
98	20230915	183300	8015452978	920	920	920	920	0
99	20230915	183200	8015452978	920	920	920	920	0
100	20230915	183100	8015452978	920	920	920	920	0
101	20230915	183000	8015452978	920	920	920	920	0
102	20230915	182900	8015452978	920	920	920	920	0
103	20230915	182800	8015452978	920	920	920	920	0
104	20230915	182700	8015452978	920	920	920	920	0
105	20230915	182600	8015452978	920	920	920	920	0
106	20230915	182500	8015452978	920	920	920	920	0
107	20230915	182400	8015452978	920	920	920	920	0
108	20230915	182300	8015452978	920	920	920	920	0
109	20230915	182200	8015452978	920	920	920	920	0
110	20230915	182100	8015452978	920	920	920	920	0
111	20230915	182000	8015452978	920	920	920	920	0
112	20230915	181900	8015452978	920	920	920	920	0
113	20230915	181800	8015452978	920	920	920	920	0
114	20230915	181700	8015452978	920	920	920	920	0
115	20230915	181600	8015452978	920	920	920	920	0
116	20230915	181500	8015452978	920	920	920	920	0
117	20230915	181400	8015452978	920	920	920	920	0
118	20230915	181300	8015452978	920	920	920	920	0
119	20230915	181200	8015452978	920	920	920	920	0
120	20230915	181100	8015452978	920	920	920	920	0
121	20230915	181000	8015452978	920	920	920	920	0
122	20230915	180900	8015452978	920	920	920	920	27711
123	20230915	180800	8015452978	920	920	920	920	0
124	20230915	180700	8015452978	920	920	920	920	0
125	20230915	180600	8015452978	920	920	920	920	0
126	20230915	180500	8015452978	920	920	920	920	0
127	20230915	180400	8015452978	920	920	920	920	0
128	20230915	180300	8015452978	920	920	920	920	0
129	20230915	180200	8015452978	920	920	920	920	0
130	20230915	180100	8015452978	920	920	920	920	0
131	20230915	180000	8015452978	920	920	920	920	0
132	20230915	175900	8015452978	920	920	920	920	0
133	20230915	175800	8015452978	920	920	920	920	0
134	20230915	175700	8015452978	920	920	920	920	0
135	20230915	175600	8015452978	920	920	920	920	0
136	20230915	175500	8015452978	920	920	920	920	0
137	20230915	175400	8015452978	920	920	920	920	0
138	20230915	175300	8015452978	920	920	920	920	0
139	20230915	175200	8015452978	920	920	920	920	0
140	20230915	175100	8015452978	920	920	920	920	0
141	20230915	175000	8015452978	920	920	920	920	0
142	20230915	174900	8015452978	920	920	920	920	0
143	20230915	174800	8015452978	920	920	920	920	0
144	20230915	174700	8015452978	920	920	920	920	0
145	20230915	174600	8015452978	920	920	920	920	0
146	20230915	174500	8015452978	920	920	920	920	0
147	20230915	174400	8015452978	920	920	920	920	0
148	20230915	174300	8015452978	920	920	920	920	0
149	20230915	174200	8015452978	920	920	920	920	0
150	20230915	174100	8015452978	920	920	920	920	0
151	20230915	174000	8015452978	920	920	920	920	0
152	20230915	173900	8015452978	920	920	920	920	27711
153	20230915	173800	8015452978	920	920	920	920	0
154	20230915	173700	8015452978	920	920	920	920	0
155	20230915	173600	8015452978	920	920	920	920	0
156	20230915	173500	8015452978	920	920	920	920	0
157	20230915	173400	8015452978	920	920	920	920	0
158	20230915	173300	8015452978	920	920	920	920	0
159	20230915	173200	8015452978	920	920	920	920	0
160	20230915	173100	8015452978	920	920	920	920	0
161	20230915	173000	8015452978	920	920	920	920	0
162	20230915	172900	8015452978	920	920	920	920	0
163	20230915	172800	8015452978	920	920	920	920	0
164	20230915	172700	8015452978	920	920	920	920	0
165	20230915	172600	8015452978	920	920	920	920	0
166	20230915	172500	8015452978	920	920	920	920	0
167	20230915	172400	8015452978	920	920	920	920	0
168	20230915	172300	8015452978	920	920	920	920	0
169	20230915	172200	8015452978	920	920	920	920	0
170	20230915	172100	8015452978	920	920	920	920	0
171	20230915	172000	8015452978	920	920	920	920	0
172	20230915	171900	8015452978	920	920	920	920	0
173	20230915	171800	8015452978	920	920	920	920	0
174	20230915	171700	8015452978	920	920	920	920	0
175	20230915	171600	8015452978	920	920	920	920	0
176	20230915	171500	8015452978	920	920	920	920	0
177	20230915	171400	8015452978	920	920	920	920	0
178	20230915	171300	8015452978	920	920	920	920	0
179	20230915	171200	8015452978	920	920	920	920	0
180	20230915	171100	8015452978	920	920	920	920	0
181	20230915	171000	8015452978	920	920	920	920	0
182	20230915	170900	8015452978	920	920	920	920	27711
183	20230915	170800	8015452978	920	920	920	920	0
184	20230915	170700	8015452978	920	920	920	920	0
185	20230915	170600	8015452978	920	920	920	920	0
186	20230915	170500	8015452978	920	920	920	920	0
187	20230915	170400	8015452978	920	920	920	920	0
188	20230915	170300	8015452978	920	920	920	920	0
189	20230915	170200	8015452978	920	920	920	920	0
190	20230915	170100	8015452978	920	920	920	920	0
191	20230915	170000	8015452978	920	920	920	920	0
192	20230915	165900	8015452978	920	920	920	920	0
193	20230915	165800	8015452978	920	920	920	920	0
194	20230915	165700	8015452978	920	920	920	920	0
195	20230915	165600	8015452978	920	920	920	920	0
196	20230915	165500	8015452978	920	920	920	920	0
197	20230915	165400	8015452978	920	920	920	920	0
198	20230915	165300	8015452978	920	920	920	920	0
199	20230915	165200	8015452978	920	920	920	920	0
200	20230915	165100	8015452978	920	920	920	920	0
201	20230915	165000	8015452978	920	920	920	920	0
202	20230915	164900	8015452978	920	920	920	920	0
203	20230915	164800	8015452978	920	920	920	920	0
204	20230915	164700	8015452978	920	920	920	920	0
205	20230915	164600	8015452978	920	920	920	920	0
206	20230915	164500	8015452978	920	920	920	920	0
207	20230915	164400	8015452978	920	920	920	920	0
208	20230915	164300	8015452978	920	920	920	920	0
209	20230915	164200	8015452978	920	920	920	920	0
210	20230915	164100	8015452978	920	920	920	920	0
211	20230915	164000	8015452978	920	920	920	920	0
212	20230915	163900	8015452978	920	920	920	920	27711
213	20230915	163800	8015452978	920	920	920	920	0
214	20230915	163700	8015452978	920	920	920	920	0
215	20230915	163600	8015452978	920	920	920	920	0
216	20230915	163500	8015452978	920	920	920	920	0
217	20230915	163400	8015452978	920	920	920	920	0
218	20230915	163300	8015452978	920	920	920	920	0
219	20230915	163200	8015452978	920	920	920	920	0
220	20230915	163100	8015452978	920	920	920	920	0
221	20230915	163000	8015452978	920	920	920	920	0
222	20230915	162900	8015452978	920	920	920	920	0
223	20230915	162800	8015452978	920	920	920	920	0
224	20230915	162700	8015452978	920	920	920	920	0
225	20230915	162600	8015452978	920	920	920	920	0
226	20230915	162500	8015452978	920	920	920	920	0
227	20230915	162400	8015452978	920	920	920	920	0
228	20230915	162300	8015452978	920	920	920	920	0
229	20230915	162200	8015452978	920	920	920	920	0
230	20230915	162100	8015452978	920	920	920	920	0
231	20230915	162000	8015452978	920	920	920	920	0
232	20230915	161900	8015452978	920	920	920	920	0
233	20230915	161800	8015452978	920	920	920	920	0
234	20230915	161700	8015452978	920	920	920	920	0
235	20230915	161600	8015452978	920	920	920	920	0
236	20230915	161500	8015452978	920	920	920	920	0
237	20230915	161400	8015452978	920	920	920	920	0
238	20230915	161300	8015452978	920	920	920	920	0
239	20230915	161200	8015452978	920	920	920	920	0
240	20230915	161100	8015452978	920	920	920	920	0
241	20230915	161000	8015452978	920	920	920	920	0
242	20230915	160900	8015452978	920	920	920	920	27711
243	20230915	160800	8015452978	920	920	920	920	0
244	20230915	160700	8015452978	920	920	920	920	0
245	20230915	160600	8015452978	920	920	920	920	0
246	20230915	160500	8015452978	920	920	920	920	0
247	20230915	160400	8015452978	920	920	920	920	0
248	20230915	160300	8015452978	920	920	920	920	0
249	20230915	160200	8015452978	920	920	920	920	0
250	20230915	160100	8015452978	920	920	920	920	0
251	20230915	160000	8015452978	920	920	920	920	0
252	20230915	155900	8015452978	920	920	920	920	0
253	20230915	155800	8015452978	920	920	920	920	0
254	20230915	155700	8015452978	920	920	920	920	0
255	20230915	155600	8015452978	920	920	920	920	0
256	20230915	155500	8015452978	920	920	920	920	0
257	20230915	155400	8015452978	920	920	920	920	0
258	20230915	155300	8015452978	920	920	920	920	0
259	20230915	155200	8015452978	920	920	920	920	0
260	20230915	155100	8015452978	920	920	920	920	0
261	20230915	155000	8015452978	920	920	920	920	0
262	20230915	154900	8015452978	920	920	920	920	0
263	20230915	154800	8015452978	920	920	920	920	0
264	20230915	154700	8015452978	920	920	920	920	0
265	20230915	154600	8015452978	920	920	920	920	0
266	20230915	154500	8015452978	920	920	920	920	0
267	20230915	154400	8015452978	920	920	920	920	0
268	20230915	154300	8015452978	920	920	920	920	0
269	20230915	154200	8015452978	920	920	920	920	0
270	20230915	154100	8015452978	920	920	920	920	0
271	20230915	154000	8015452978	920	920	920	920	0
272	20230915	153900	8015452978	920	920	920	920	27711
273	20230915	153800	8015452978	920	920	920	920	0
274	20230915	153700	8015452978	920	920	920	920	0
275	20230915	153600	8015452978	920	920	920	920	0
276	20230915	153500	8015452978	920	920	920	920	0
277	20230915	153400	8015452978	920	920	920	920	0
278	20230915	153300	8015452978	920	920	920	920	0
279	20230915	153200	8015452978	920	920	920	920	0
280	20230915	153100	8015452978	920	920	920	920	0
281	20230915	153000	8015452978	920	920	920	920	27711
282	20230915	152900	7989958858	924	924	924	924	0
283	20230915	152800	7989958858	924	924	924	924	0
284	20230915	152700	7989958858	924	924	924	924	0
285	20230915	152600	7989958858	924	924	924	924	0
286	20230915	152500	7989958858	924	924	924	924	0
287	20230915	152400	7989958858	924	924	924	924	0
288	20230915	152300	7989958858	924	924	924	924	0
289	20230915	152200	7989958858	924	924	924	924	0
290	20230915	152100	7989958858	924	924	924	924	0
291	20230915	152000	7989958858	924	924	924	924	0
292	20230915	151900	7989958858	924	924	924	917	7855
293	20230915	151800	7982707542	924	917	924	915	8698
294	20230915	151700	7974732791	914	914	914	914	2010
295	20230915	151600	7972895651	914	912	917	912	8761
296	20230915	151500	7964881073	912	912	914	912	5465
297	20230915	151400	7959892343	912	911	912	911	1199
298	20230915	151300	7958798898	911	910	911	910	4849
299	20230915	151200	7954385023	909	910	910	909	1774
300	20230915	151100	7952771086	914	915	915	909	446
301	20230915	151000	7952364780	915	910	915	909	23190
302	20230915	150900	7931263892	910	916	917	910	25670
303	20230915	150800	7907798144	916	920	920	916	6532
304	20230915	150700	7901806884	921	923	923	920	2479
305	20230915	150600	7899522253	923	922	923	922	3033
306	20230915	150500	7896725826	922	918	922	918	5818
307	20230915	150400	7891375048	919	914	919	914	21362
308	20230915	150300	7871791462	914	914	914	913	1169
309	20230915	150200	7870723439	914	913	914	913	3198
310	20230915	150100	7867800818	913	912	914	912	2446
311	20230915	150000	7865568140	912	910	912	909	6938
312	20230915	145900	7859252470	910	910	911	910	1382
313	20230915	145800	7857994841	910	910	910	909	3322
314	20230915	145700	7854973579	910	910	912	910	2403
315	20230915	145600	7852786809	913	911	913	910	3652
316	20230915	145500	7849462232	910	910	911	910	6113
317	20230915	145400	7843899352	910	913	913	910	7083
318	20230915	145300	7837451342	913	913	913	912	990
319	20230915	145200	7836547574	912	912	913	912	2449
320	20230915	145100	7834314061	913	913	913	912	1613
321	20230915	145000	7832841497	913	913	913	913	383
322	20230915	144900	7832491818	914	913	914	910	2522
323	20230915	144800	7830192220	910	909	913	909	22418
324	20230915	144700	7809809343	909	914	914	909	37535
325	20230915	144600	7775587792	914	916	916	914	8290
326	20230915	144500	7768002752	916	916	918	916	11612
327	20230915	144400	7757358507	917	917	918	916	2875
328	20230915	144300	7754724210	917	918	919	917	9295
329	20230915	144200	7746196183	919	920	920	918	6348
330	20230915	144100	7740363011	920	920	921	919	10930
331	20230915	144000	7730307865	920	922	922	920	11475
332	20230915	143900	7719749248	922	921	923	920	12008
333	20230915	143800	7708696206	921	923	923	921	10236
334	20230915	143700	7699266441	923	924	924	923	7797
335	20230915	143600	7692069262	924	924	925	924	2012
336	20230915	143500	7690210165	924	923	925	923	2060
337	20230915	143400	7688308580	923	924	924	922	427
338	20230915	143300	7687914374	924	922	925	922	561
339	20230915	143200	7687396484	925	921	925	921	1407
340	20230915	143100	7686100617	922	925	925	922	14849
341	20230915	143000	7672395698	925	925	925	925	0
342	20230915	142900	7672395698	925	926	926	925	338
343	20230915	142800	7672083046	928	926	928	926	6670
344	20230915	142700	7665904720	926	929	929	926	14
345	20230915	142600	7665891717	925	925	929	925	1841
346	20230915	142500	7664188741	929	927	929	925	3508
347	20230915	142400	7660943118	927	927	927	927	15
348	20230915	142300	7660929213	925	929	929	925	20434
349	20230915	142200	7642015964	929	927	929	927	567
350	20230915	142100	7641490223	931	931	931	931	1
351	20230915	142000	7641489292	931	931	931	931	275
352	20230915	141900	7641233267	925	932	932	925	13376
353	20230915	141800	7628849759	932	927	932	927	18
354	20230915	141700	7628833063	927	927	927	927	0
355	20230915	141600	7628833063	927	927	927	927	935
356	20230915	141500	7627966318	934	927	934	927	189
357	20230915	141400	7627791031	935	933	935	932	2194
358	20230915	141300	7625744108	933	927	933	926	742
359	20230915	141200	7625055861	926	931	931	926	26461
360	20230915	141100	7600529214	937	937	937	937	211
361	20230915	141000	7600331507	938	937	938	937	4763
362	20230915	140900	7595864454	937	930	937	928	2100
363	20230915	140800	7593914135	930	930	937	930	1379
364	20230915	140700	7592631418	930	937	937	930	826
365	20230915	140600	7591860796	937	931	937	931	130
366	20230915	140500	7591739316	931	937	939	931	9435
367	20230915	140400	7582918028	933	933	937	932	2204
368	20230915	140300	7580856172	937	937	937	937	7
369	20230915	140200	7580849613	937	937	937	933	210
370	20230915	140100	7580653643	937	935	937	933	877
371	20230915	140000	7579833577	935	935	935	935	815
372	20230915	135900	7579071552	939	935	939	935	11
373	20230915	135800	7579061263	935	935	940	935	6388
374	20230915	135700	7573082313	940	940	940	940	1541
375	20230915	135600	7571633773	940	940	940	940	7
376	20230915	135500	7571627193	940	940	940	940	10
377	20230915	135400	7571617793	940	940	940	940	1300
378	20230915	135300	7570395793	940	935	940	935	244
379	20230915	135200	7570167153	939	939	939	939	0
380	20230915	135100	7570167153	939	939	939	939	100
381	20230915	135000	7570073253	934	934	939	934	574
382	20230915	134900	7569537132	934	935	935	934	1425
383	20230915	134800	7568206147	939	939	939	939	122
384	20230915	134700	7568091589	940	935	940	933	200
385	20230915	134600	7567904287	940	933	940	933	32
386	20230915	134500	7567874424	930	931	931	930	2053
387	20230915	134400	7565963685	937	940	942	937	1206
388	20230915	134300	7564829663	942	942	942	940	1861
389	20230915	134200	7563079931	943	930	943	930	10363
390	20230915	134100	7553330162	926	930	930	926	12662
391	20230915	134000	7541584394	930	930	930	930	1481
392	20230915	133900	7540207064	929	931	931	929	453
393	20230915	133800	7539786222	933	933	933	933	510
394	20230915	133700	7539310392	928	935	935	928	10655
395	20230915	133600	7529384494	937	938	938	936	523
396	20230915	133500	7528894476	936	936	939	936	5148
397	20230915	133400	7524069072	936	938	938	936	1231
398	20230915	133300	7522916776	936	935	936	935	2574
399	20230915	133200	7520508212	935	936	938	935	4571
400	20230915	133100	7516229326	936	937	941	935	22021
401	20230915	133000	7495544300	937	941	941	937	10761
402	20230915	132900	7485458792	941	938	942	938	3073
403	20230915	132800	7482564666	938	942	942	937	13760
404	20230915	132700	7469652131	942	943	943	940	19497
405	20230915	132600	7451294315	942	937	942	937	7344
406	20230915	132500	7444384701	937	934	943	934	31083
407	20230915	132400	7415269226	931	927	931	927	6885
408	20230915	132300	7408870639	927	927	927	927	2
409	20230915	132200	7408868785	921	923	923	921	9044
410	20230915	132100	7400537579	922	921	922	921	10017
411	20230915	132000	7391311750	922	923	923	922	6030
412	20230915	131900	7385748105	923	928	928	923	605
413	20230915	131800	7385186790	928	922	928	921	5894
414	20230915	131700	7379753866	922	922	922	922	1931
415	20230915	131600	7377973484	921	924	924	921	7707
416	20230915	131500	7370862578	928	925	928	923	14014
417	20230915	131400	7357871951	925	925	927	925	1764
418	20230915	131300	7356240231	925	925	925	925	17372
419	20230915	131200	7340171131	928	925	928	925	2071
420	20230915	131100	7338255421	930	926	931	925	3654
421	20230915	131000	7334875272	925	926	927	925	4682
422	20230915	130900	7330541883	925	931	931	925	14129
423	20230915	130800	7317421834	931	934	934	931	873
424	20230915	130700	7316609040	935	935	935	935	97
425	20230915	130600	7316518345	935	935	935	933	5460
426	20230915	130500	7311418365	933	932	935	932	12781
427	20230915	130400	7299480604	931	929	935	926	4439
428	20230915	130300	7295344614	931	927	931	927	764
429	20230915	130200	7294634982	928	925	929	922	8061
430	20230915	130100	7287191504	926	926	931	925	7909
431	20230915	130000	7279874676	934	926	934	926	1510
432	20230915	125900	7278476384	935	935	935	926	4199
433	20230915	125800	7274581653	928	931	940	925	26187
434	20230915	125700	7250268397	933	933	939	931	4304
435	20230915	125600	7246252031	939	933	941	933	294
436	20230915	125500	7245976774	941	931	941	931	116
437	20230915	125400	7245868627	942	937	942	937	108
438	20230915	125300	7245767421	943	935	943	929	13382
439	20230915	125200	7233284852	942	936	942	935	357
440	20230915	125100	7232950772	936	938	939	935	8213
441	20230915	125000	7225258823	938	941	941	938	7754
442	20230915	124900	7217976292	947	946	947	940	4481
443	20230915	124800	7213745749	947	948	948	938	3799
444	20230915	124700	7210160011	948	943	948	942	6452
445	20230915	124600	7204048149	943	942	945	942	4068
446	20230915	124500	7200212083	942	940	943	940	1766
447	20230915	124400	7198551024	938	938	941	938	1423
448	20230915	124300	7197216240	941	940	941	937	6239
449	20230915	124200	7191364959	938	941	941	937	1576
450	20230915	124100	7189885456	941	939	941	939	3715
451	20230915	124000	7186395052	939	940	943	939	11666
452	20230915	123900	7175422699	941	943	943	940	2699
453	20230915	123800	7172885112	943	941	943	941	4298
454	20230915	123700	7168840588	941	939	941	939	5258
455	20230915	123600	7163900125	939	941	941	936	8232
456	20230915	123500	7156192555	941	936	942	936	7847
457	20230915	123400	7148827889	936	935	936	933	12379
458	20230915	123300	7137259265	933	938	938	932	7399
459	20230915	123200	7130347479	938	936	938	935	5361
460	20230915	123100	7125329554	936	928	936	928	19721
461	20230915	123000	7106944916	927	960	962	919	163354
462	20230915	122900	6954767566	962	975	976	960	20421
463	20230915	122800	6935030948	973	978	980	961	35738
464	20230915	122700	6900234707	960	967	979	956	45195
465	20230915	122600	6856663799	965	970	971	958	23513
466	20230915	122500	6833950568	959	980	980	959	37051
467	20230915	122400	6797962197	980	985	986	958	58107
468	20230915	122300	6741134202	986	982	993	974	67074
469	20230915	122200	6675009037	993	928	998	928	200962
470	20230915	122100	6480330221	939	930	941	928	42337
471	20230915	122000	6440781482	930	928	930	927	19337
472	20230915	121900	6422809789	927	927	927	927	6589
473	20230915	121800	6416701786	927	925	927	923	1467
474	20230915	121700	6415343394	925	926	926	923	9095
475	20230915	121600	6406930006	926	925	926	925	1045
476	20230915	121500	6405963371	925	924	926	924	19192
477	20230915	121400	6388209114	925	921	925	920	7204
478	20230915	121300	6381560973	921	919	921	919	7599
479	20230915	121200	6374571614	919	917	919	917	4721
480	20230915	121100	6370242449	917	916	917	916	530
481	20230915	121000	6369756937	915	917	917	915	215
482	20230915	120900	6369560002	916	915	916	915	120
483	20230915	120800	6369450084	916	914	916	914	2102
484	20230915	120700	6367528652	914	916	916	914	1056
485	20230915	120600	6366563088	918	918	918	913	2472
486	20230915	120500	6364303094	918	917	918	915	12
487	20230915	120400	6364292104	919	915	919	915	282
488	20230915	120300	6364034066	919	919	919	919	357
489	20230915	120200	6363705983	919	919	919	916	150
490	20230915	120100	6363568571	916	916	919	916	2935
491	20230915	120000	6360878952	916	920	920	915	334
492	20230915	115900	6360573280	917	917	917	917	245
493	20230915	115800	6360348615	917	915	917	915	414
494	20230915	115700	6359969802	915	913	915	913	236
495	20230915	115600	6359753916	911	915	915	910	20748
496	20230915	115500	6340846495	915	913	915	913	3737
497	20230915	115400	6337427974	912	908	912	907	5981
498	20230915	115300	6331994845	908	912	912	907	38035
499	20230915	115200	6297398895	912	917	920	912	37968
500	20230915	115100	6262668416	917	920	920	917	12438
501	20230915	115000	6251243003	920	920	920	920	8032
502	20230915	114900	6243853563	920	923	923	920	1781
503	20230915	114800	6242212944	920	922	922	920	5272
504	20230915	114700	6237361268	923	921	923	921	110
505	20230915	114600	6237259758	923	920	923	920	708
506	20230915	114500	6236608380	920	923	923	920	7327
507	20230915	114400	6229861471	923	923	923	923	91
508	20230915	114300	6229777478	922	923	923	922	5202
509	20230915	114200	6224979257	923	923	924	923	2403
510	20230915	114100	6222761004	924	924	925	924	2053
511	20230915	114000	6220863602	924	924	924	923	44
512	20230915	113900	6220822951	924	921	925	921	248
513	20230915	113800	6220594440	921	921	921	921	16119
514	20230915	113700	6205748841	921	920	921	920	5548
515	20230915	113600	6200644423	921	920	921	920	2546
516	20230915	113500	6198301558	920	920	920	920	3400
517	20230915	113400	6195173558	920	922	922	920	3665
518	20230915	113300	6191795585	922	925	926	922	570
519	20230915	113200	6191269659	926	925	926	925	654
520	20230915	113100	6190664105	926	921	926	921	738
521	20230915	113000	6189983207	920	922	922	920	663
522	20230915	112900	6189372728	926	925	926	922	262
523	20230915	112800	6189130517	925	925	925	925	30
524	20230915	112700	6189102767	926	926	926	926	535
525	20230915	112600	6188607357	926	926	926	920	1238
526	20230915	112500	6187461469	920	921	926	920	18834
527	20230915	112400	6170120944	920	920	923	920	3094
528	20230915	112300	6167270253	920	923	923	919	20525
529	20230915	112200	6148383863	923	923	924	923	14759
530	20230915	112100	6134760806	920	923	923	920	48053
531	20230915	112000	6090522436	923	924	925	923	1028
532	20230915	111900	6089573378	924	923	925	923	2210
533	20230915	111800	6087531226	923	925	925	923	2843
534	20230915	111700	6084905127	925	925	927	924	10323
535	20230915	111600	6075358519	925	927	927	925	15853
536	20230915	111500	6060694344	927	926	927	925	4401
537	20230915	111400	6056621185	926	926	926	925	2908
538	20230915	111300	6053928407	926	928	928	926	8586
539	20230915	111200	6045974375	928	929	930	927	15266
540	20230915	111100	6031793267	930	931	931	929	727
541	20230915	111000	6031117107	930	931	931	930	2332
542	20230915	110900	6028947192	929	931	931	929	20053
543	20230915	110800	6010297180	930	931	931	930	3536
544	20230915	110700	6007008696	931	931	931	931	1066
545	20230915	110600	6006016250	931	932	935	930	1796
546	20230915	110500	6004344760	931	935	935	930	64
547	20230915	110400	6004284975	935	931	935	930	7778
548	20230915	110300	5997050174	931	932	937	931	2346
549	20230915	110200	5994864760	932	932	932	932	1000
550	20230915	110100	5993932760	932	934	934	932	803
551	20230915	110000	5993184358	937	933	937	930	4488
552	20230915	105900	5989009577	932	932	932	932	209
553	20230915	105800	5988814789	932	931	937	930	2059
554	20230915	105700	5986899878	930	938	938	930	2170
555	20230915	105600	5984878711	938	934	938	932	511
556	20230915	105500	5984401024	937	933	937	930	132
557	20230915	105400	5984278098	938	937	938	934	167
558	20230915	105300	5984121546	938	928	938	927	5620
559	20230915	105200	5978897742	927	932	932	927	13008
560	20230915	105100	5966806676	932	934	934	932	21221
561	20230915	105000	5947000660	934	937	939	934	3825
562	20230915	104900	5943426838	939	937	939	935	7337
563	20230915	104800	5936566682	934	935	937	934	2053
564	20230915	104700	5934646723	934	939	939	934	2090
565	20230915	104600	5932692216	940	934	940	934	1610
566	20230915	104500	5931186979	934	933	935	932	6631
567	20230915	104400	5924997033	935	941	942	935	12108
568	20230915	104300	5913622665	941	944	944	941	2351
569	20230915	104200	5911409171	944	947	948	942	14360
570	20230915	104100	5897869161	950	946	950	946	7737
571	20230915	104000	5890547767	942	942	946	942	3072
572	20230915	103900	5887649409	946	946	946	946	1
573	20230915	103800	5887648463	946	942	946	940	29018
574	20230915	103700	5860311657	943	943	944	942	3138
575	20230915	103600	5857353159	943	942	943	942	3433
576	20230915	103500	5854118300	942	944	945	941	20528
577	20230915	103400	5834788377	944	948	948	944	2471
578	20230915	103300	5832451235	948	950	953	948	5390
579	20230915	103200	5827334374	950	947	950	946	1545
580	20230915	103100	5825871172	959	950	959	945	11092
581	20230915	103000	5815365246	945	956	964	945	30971
582	20230915	102900	5785821899	953	959	966	951	12259
583	20230915	102800	5774096309	951	960	969	948	72332
584	20230915	102700	5704722589	956	950	960	949	23618
585	20230915	102600	5682201897	949	956	956	938	16862
586	20230915	102500	5666218496	939	933	956	933	33068
587	20230915	102400	5635136601	934	932	934	932	12510
588	20230915	102300	5623463881	933	931	933	931	1878
589	20230915	102200	5621713633	931	933	933	930	1353
590	20230915	102100	5620455069	933	930	933	930	3904
591	20230915	102000	5616820967	930	931	932	928	7502
592	20230915	101900	5609844789	933	932	933	927	12114
593	20230915	101800	5598576371	933	934	934	932	1865
594	20230915	101700	5596835950	934	931	934	930	12025
595	20230915	101600	5585637979	932	929	932	929	2198
596	20230915	101500	5583592587	926	927	929	924	9872
597	20230915	101400	5574455376	927	929	929	925	1540
598	20230915	101300	5573026104	929	925	929	924	8182
599	20230915	101200	5565437053	929	929	933	925	5480
600	20230915	101100	5560338493	930	924	930	923	1236
601	20230915	101000	5559193268	924	924	925	922	4013
602	20230915	100900	5555489837	925	932	933	924	13580
603	20230915	100800	5542899629	932	930	934	928	10265
604	20230915	100700	5533344311	930	924	930	924	7102
605	20230915	100600	5526755446	924	920	926	920	9339
606	20230915	100500	5518152657	920	923	925	920	18779
607	20230915	100400	5500835312	925	926	929	920	23627
608	20230915	100300	5479061491	925	931	935	920	29058
609	20230915	100200	5452238744	931	935	935	927	9804
610	20230915	100100	5443105099	932	924	935	922	9889
611	20230915	100000	5433887393	922	929	934	920	40939
612	20230915	095900	5396078722	934	940	940	923	22796
613	20230915	095800	5374919791	940	927	940	924	29996
614	20230915	095700	5347014143	928	931	937	921	26278
615	20230915	095600	5322695140	930	940	942	930	16742
616	20230915	095500	5307051578	940	946	946	915	114407
617	20230915	095400	5200492994	947	955	956	945	35706
618	20230915	095300	5166583668	956	959	963	955	8124
619	20230915	095200	5158795085	958	958	960	950	10595
620	20230915	095100	5148684149	958	952	958	950	51495
621	20230915	095000	5099625342	952	950	958	948	28025
622	20230915	094900	5072984908	953	966	966	950	63755
623	20230915	094800	5012055059	965	956	969	950	45961
624	20230915	094700	4967936748	958	980	994	939	150067
625	20230915	094600	4824050589	980	1000	1000	958	203922
626	20230915	094500	4620660014	997	997	997	997	0
627	20230915	094400	4620660014	997	965	997	934	124116
628	20230915	094300	4501977365	958	928	975	927	145107
629	20230915	094200	4365016922	927	921	928	920	47048
630	20230915	094100	4321467386	920	909	925	909	27650
631	20230915	094000	4295989390	909	909	909	904	5651
632	20230915	093900	4290865730	909	918	918	901	61265
633	20230915	093800	4235159045	920	919	920	917	16889
634	20230915	093700	4219664075	919	917	925	914	19628
635	20230915	093600	4201603733	916	923	925	916	21092
636	20230915	093500	4182206304	927	927	928	918	23533
637	20230915	093400	4160455005	927	916	930	916	94327
638	20230915	093300	4073262353	917	915	917	913	15083
639	20230915	093200	4059466857	914	909	914	908	17135
640	20230915	093100	4043867655	906	907	910	906	15832
641	20230915	093000	4029494542	909	905	910	904	27094
642	20230915	092900	4004902788	904	904	905	902	4514
643	20230915	092800	4000820111	904	899	905	899	33386
644	20230915	092700	3970743590	899	900	910	897	38270
645	20230915	092600	3936260109	900	909	910	897	50526
646	20230915	092500	3890677752	904	899	910	899	43285
647	20230915	092400	3851577225	899	911	912	890	130884
648	20230915	092300	3733981599	912	908	919	908	42039
649	20230915	092200	3695546052	906	933	936	902	130981
650	20230915	092100	3575140188	932	926	935	920	74631
651	20230915	092000	3505877016	926	921	929	918	48505
652	20230915	091900	3460969970	925	920	925	910	45811
653	20230915	091800	3418884600	921	919	923	916	7440
654	20230915	091700	3412035168	919	920	927	901	64724
655	20230915	091600	3352713347	920	905	920	904	68160
656	20230915	091500	3290713713	904	907	907	897	94731
657	20230915	091400	3205377958	908	911	911	902	23473
658	20230915	091300	3184131818	913	892	918	892	112085
659	20230915	091200	3082722239	896	934	934	888	319963
660	20230915	091100	2791454747	934	924	937	923	132806
661	20230915	091000	2668291944	924	924	924	924	0
662	20230915	090900	2668291944	924	925	929	924	13462
663	20230915	090800	2655843399	925	949	949	924	266017
664	20230915	090700	2407826165	946	1000	1000	928	395213
665	20230915	090600	2027864241	998	1004	1009	990	273421
666	20230915	090500	1753499637	1004	1020	1020	989	393763
667	20230915	090400	1359350167	1008	1026	1029	1000	341919
668	20230915	090300	1010281561	1024	1024	1024	1024	0
669	20230915	090200	1010281561	1024	1137	1137	1024	891586
670	20230915	090100	0	985	985	985	985	0
671	20230915	090000	0	985	985	985	985	0