KissMeData/035290/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	190700	517770964	913	913	913	913	10146
3	20230919	190600	517770964	913	913	913	913	0
4	20230919	190500	517770964	913	913	913	913	0
5	20230919	190400	517770964	913	913	913	913	0
6	20230919	190300	517770964	913	913	913	913	0
7	20230919	190200	517770964	913	913	913	913	0
8	20230919	190100	517770964	913	913	913	913	0
9	20230919	190000	517770964	913	913	913	913	0
10	20230919	185900	517770964	913	913	913	913	0
11	20230919	185800	517770964	913	913	913	913	0
12	20230919	185700	517770964	913	913	913	913	0
13	20230919	185600	517770964	913	913	913	913	0
14	20230919	185500	517770964	913	913	913	913	0
15	20230919	185400	517770964	913	913	913	913	0
16	20230919	185300	517770964	913	913	913	913	0
17	20230919	185200	517770964	913	913	913	913	0
18	20230919	185100	517770964	913	913	913	913	0
19	20230919	185000	517770964	913	913	913	913	0
20	20230919	184900	517770964	913	913	913	913	0
21	20230919	184800	517770964	913	913	913	913	0
22	20230919	184700	517770964	913	913	913	913	0
23	20230919	184600	517770964	913	913	913	913	0
24	20230919	184500	517770964	913	913	913	913	0
25	20230919	184400	517770964	913	913	913	913	0
26	20230919	184300	517770964	913	913	913	913	0
27	20230919	184200	517770964	913	913	913	913	0
28	20230919	184100	517770964	913	913	913	913	0
29	20230919	184000	517770964	913	913	913	913	0
30	20230919	183900	517770964	913	913	913	913	0
31	20230919	183800	517770964	913	913	913	913	0
32	20230919	183700	517770964	913	913	913	913	10146
33	20230919	183600	517770964	913	913	913	913	0
34	20230919	183500	517770964	913	913	913	913	0
35	20230919	183400	517770964	913	913	913	913	0
36	20230919	183300	517770964	913	913	913	913	0
37	20230919	183200	517770964	913	913	913	913	0
38	20230919	183100	517770964	913	913	913	913	0
39	20230919	183000	517770964	913	913	913	913	0
40	20230919	182900	517770964	913	913	913	913	0
41	20230919	182800	517770964	913	913	913	913	0
42	20230919	182700	517770964	913	913	913	913	0
43	20230919	182600	517770964	913	913	913	913	0
44	20230919	182500	517770964	913	913	913	913	0
45	20230919	182400	517770964	913	913	913	913	0
46	20230919	182300	517770964	913	913	913	913	0
47	20230919	182200	517770964	913	913	913	913	0
48	20230919	182100	517770964	913	913	913	913	0
49	20230919	182000	517770964	913	913	913	913	0
50	20230919	181900	517770964	913	913	913	913	0
51	20230919	181800	517770964	913	913	913	913	0
52	20230919	181700	517770964	913	913	913	913	0
53	20230919	181600	517770964	913	913	913	913	0
54	20230919	181500	517770964	913	913	913	913	0
55	20230919	181400	517770964	913	913	913	913	0
56	20230919	181300	517770964	913	913	913	913	0
57	20230919	181200	517770964	913	913	913	913	0
58	20230919	181100	517770964	913	913	913	913	0
59	20230919	181000	517770964	913	913	913	913	0
60	20230919	180900	517770964	913	913	913	913	0
61	20230919	180800	517770964	913	913	913	913	0
62	20230919	180700	517770964	913	913	913	913	10146
63	20230919	180600	517770964	913	913	913	913	0
64	20230919	180500	517770964	913	913	913	913	0
65	20230919	180400	517770964	913	913	913	913	0
66	20230919	180300	517770964	913	913	913	913	0
67	20230919	180200	517770964	913	913	913	913	0
68	20230919	180100	517770964	913	913	913	913	0
69	20230919	180000	517770964	913	913	913	913	0
70	20230919	175900	517770964	913	913	913	913	0
71	20230919	175800	517770964	913	913	913	913	0
72	20230919	175700	517770964	913	913	913	913	0
73	20230919	175600	517770964	913	913	913	913	0
74	20230919	175500	517770964	913	913	913	913	0
75	20230919	175400	517770964	913	913	913	913	0
76	20230919	175300	517770964	913	913	913	913	0
77	20230919	175200	517770964	913	913	913	913	0
78	20230919	175100	517770964	913	913	913	913	0
79	20230919	175000	517770964	913	913	913	913	0
80	20230919	174900	517770964	913	913	913	913	0
81	20230919	174800	517770964	913	913	913	913	0
82	20230919	174700	517770964	913	913	913	913	0
83	20230919	174600	517770964	913	913	913	913	0
84	20230919	174500	517770964	913	913	913	913	0
85	20230919	174400	517770964	913	913	913	913	0
86	20230919	174300	517770964	913	913	913	913	0
87	20230919	174200	517770964	913	913	913	913	0
88	20230919	174100	517770964	913	913	913	913	0
89	20230919	174000	517770964	913	913	913	913	0
90	20230919	173900	517770964	913	913	913	913	0
91	20230919	173800	517770964	913	913	913	913	0
92	20230919	173700	517770964	913	913	913	913	10146
93	20230919	173600	517770964	913	913	913	913	0
94	20230919	173500	517770964	913	913	913	913	0
95	20230919	173400	517770964	913	913	913	913	0
96	20230919	173300	517770964	913	913	913	913	0
97	20230919	173200	517770964	913	913	913	913	0
98	20230919	173100	517770964	913	913	913	913	0
99	20230919	173000	517770964	913	913	913	913	0
100	20230919	172900	517770964	913	913	913	913	0
101	20230919	172800	517770964	913	913	913	913	0
102	20230919	172700	517770964	913	913	913	913	0
103	20230919	172600	517770964	913	913	913	913	0
104	20230919	172500	517770964	913	913	913	913	0
105	20230919	172400	517770964	913	913	913	913	0
106	20230919	172300	517770964	913	913	913	913	0
107	20230919	172200	517770964	913	913	913	913	0
108	20230919	172100	517770964	913	913	913	913	0
109	20230919	172000	517770964	913	913	913	913	0
110	20230919	171900	517770964	913	913	913	913	0
111	20230919	171800	517770964	913	913	913	913	0
112	20230919	171700	517770964	913	913	913	913	0
113	20230919	171600	517770964	913	913	913	913	0
114	20230919	171500	517770964	913	913	913	913	0
115	20230919	171400	517770964	913	913	913	913	0
116	20230919	171300	517770964	913	913	913	913	0
117	20230919	171200	517770964	913	913	913	913	0
118	20230919	171100	517770964	913	913	913	913	0
119	20230919	171000	517770964	913	913	913	913	0
120	20230919	170900	517770964	913	913	913	913	0
121	20230919	170800	517770964	913	913	913	913	0
122	20230919	170700	517770964	913	913	913	913	10146
123	20230919	170600	517770964	913	913	913	913	0
124	20230919	170500	517770964	913	913	913	913	0
125	20230919	170400	517770964	913	913	913	913	0
126	20230919	170300	517770964	913	913	913	913	0
127	20230919	170200	517770964	913	913	913	913	0
128	20230919	170100	517770964	913	913	913	913	0
129	20230919	170000	517770964	913	913	913	913	0
130	20230919	165900	517770964	913	913	913	913	0
131	20230919	165800	517770964	913	913	913	913	0
132	20230919	165700	517770964	913	913	913	913	0
133	20230919	165600	517770964	913	913	913	913	0
134	20230919	165500	517770964	913	913	913	913	0
135	20230919	165400	517770964	913	913	913	913	0
136	20230919	165300	517770964	913	913	913	913	0
137	20230919	165200	517770964	913	913	913	913	0
138	20230919	165100	517770964	913	913	913	913	0
139	20230919	165000	517770964	913	913	913	913	0
140	20230919	164900	517770964	913	913	913	913	0
141	20230919	164800	517770964	913	913	913	913	0
142	20230919	164700	517770964	913	913	913	913	0
143	20230919	164600	517770964	913	913	913	913	0
144	20230919	164500	517770964	913	913	913	913	0
145	20230919	164400	517770964	913	913	913	913	0
146	20230919	164300	517770964	913	913	913	913	0
147	20230919	164200	517770964	913	913	913	913	0
148	20230919	164100	517770964	913	913	913	913	0
149	20230919	164000	517770964	913	913	913	913	0
150	20230919	163900	517770964	913	913	913	913	0
151	20230919	163800	517770964	913	913	913	913	0
152	20230919	163700	517770964	913	913	913	913	10146
153	20230919	163600	517770964	913	913	913	913	0
154	20230919	163500	517770964	913	913	913	913	0
155	20230919	163400	517770964	913	913	913	913	0
156	20230919	163300	517770964	913	913	913	913	0
157	20230919	163200	517770964	913	913	913	913	0
158	20230919	163100	517770964	913	913	913	913	0
159	20230919	163000	517770964	913	913	913	913	0
160	20230919	162900	517770964	913	913	913	913	0
161	20230919	162800	517770964	913	913	913	913	0
162	20230919	162700	517770964	913	913	913	913	0
163	20230919	162600	517770964	913	913	913	913	0
164	20230919	162500	517770964	913	913	913	913	0
165	20230919	162400	517770964	913	913	913	913	0
166	20230919	162300	517770964	913	913	913	913	0
167	20230919	162200	517770964	913	913	913	913	0
168	20230919	162100	517770964	913	913	913	913	0
169	20230919	162000	517770964	913	913	913	913	0
170	20230919	161900	517770964	913	913	913	913	0
171	20230919	161800	517770964	913	913	913	913	0
172	20230919	161700	517770964	913	913	913	913	0
173	20230919	161600	517770964	913	913	913	913	0
174	20230919	161500	517770964	913	913	913	913	0
175	20230919	161400	517770964	913	913	913	913	0
176	20230919	161300	517770964	913	913	913	913	0
177	20230919	161200	517770964	913	913	913	913	0
178	20230919	161100	517770964	913	913	913	913	0
179	20230919	161000	517770964	913	913	913	913	0
180	20230919	160900	517770964	913	913	913	913	0
181	20230919	160800	517770964	913	913	913	913	0
182	20230919	160700	517770964	913	913	913	913	10146
183	20230919	160600	517770964	913	913	913	913	0
184	20230919	160500	517770964	913	913	913	913	0
185	20230919	160400	517770964	913	913	913	913	0
186	20230919	160300	517770964	913	913	913	913	0
187	20230919	160200	517770964	913	913	913	913	0
188	20230919	160100	517770964	913	913	913	913	0
189	20230919	160000	517770964	913	913	913	913	0
190	20230919	155900	517770964	913	913	913	913	0
191	20230919	155800	517770964	913	913	913	913	0
192	20230919	155700	517770964	913	913	913	913	0
193	20230919	155600	517770964	913	913	913	913	0
194	20230919	155500	517770964	913	913	913	913	0
195	20230919	155400	517770964	913	913	913	913	0
196	20230919	155300	517770964	913	913	913	913	0
197	20230919	155200	517770964	913	913	913	913	0
198	20230919	155100	517770964	913	913	913	913	0
199	20230919	155000	517770964	913	913	913	913	0
200	20230919	154900	517770964	913	913	913	913	0
201	20230919	154800	517770964	913	913	913	913	0
202	20230919	154700	517770964	913	913	913	913	0
203	20230919	154600	517770964	913	913	913	913	0
204	20230919	154500	517770964	913	913	913	913	0
205	20230919	154400	517770964	913	913	913	913	0
206	20230919	154300	517770964	913	913	913	913	0
207	20230919	154200	517770964	913	913	913	913	0
208	20230919	154100	517770964	913	913	913	913	0
209	20230919	154000	517770964	913	913	913	913	0
210	20230919	153900	517770964	913	913	913	913	0
211	20230919	153800	517770964	913	913	913	913	0
212	20230919	153700	517770964	913	913	913	913	10146
213	20230919	153600	517770964	913	913	913	913	0
214	20230919	153500	517770964	913	913	913	913	0
215	20230919	153400	517770964	913	913	913	913	0
216	20230919	153300	517770964	913	913	913	913	0
217	20230919	153200	517770964	913	913	913	913	0
218	20230919	153100	517770964	913	913	913	913	0
219	20230919	153000	517770964	913	913	913	913	10146
220	20230919	152900	508507666	920	920	920	920	0
221	20230919	152800	508507666	920	920	920	920	0
222	20230919	152700	508507666	920	920	920	920	0
223	20230919	152600	508507666	920	920	920	920	0
224	20230919	152500	508507666	920	920	920	920	0
225	20230919	152400	508507666	920	920	920	920	0
226	20230919	152300	508507666	920	920	920	920	0
227	20230919	152200	508507666	920	920	920	920	0
228	20230919	152100	508507666	920	920	920	920	0
229	20230919	152000	508507666	920	920	920	920	0
230	20230919	151900	508507666	920	920	920	914	158
231	20230919	151800	508362312	920	914	920	914	8436
232	20230919	151700	500604681	919	915	919	915	2267
233	20230919	151600	498528213	913	913	915	913	1481
234	20230919	151500	497174076	914	914	914	914	384
235	20230919	151400	496823100	914	914	914	914	174
236	20230919	151300	496664064	914	913	916	913	7904
237	20230919	151200	489445271	914	913	914	913	1240
238	20230919	151100	488312630	914	913	914	913	952
239	20230919	151000	487443453	912	913	913	912	1868
240	20230919	150900	485739729	913	913	913	913	29
241	20230919	150800	485713252	912	912	913	912	188
242	20230919	150700	485541669	912	912	913	912	4089
243	20230919	150600	481812443	912	912	912	912	127
244	20230919	150500	481696619	912	911	912	911	150
245	20230919	150400	481559836	912	912	912	912	27
246	20230919	150300	481535212	912	913	913	912	434
247	20230919	150200	481139381	914	912	914	912	70
248	20230919	150100	481075521	912	912	912	912	0
249	20230919	150000	481075521	912	912	912	912	61
250	20230919	145900	481019889	912	914	914	911	203
251	20230919	145800	480834785	914	914	914	914	55
252	20230919	145700	480784515	914	914	914	914	1
253	20230919	145600	480783601	911	914	914	911	566
254	20230919	145500	480267417	912	912	912	912	117
255	20230919	145400	480160713	912	912	912	912	615
256	20230919	145300	479599833	913	913	913	913	0
257	20230919	145200	479599833	913	913	913	913	50
258	20230919	145100	479554183	913	914	914	913	36
259	20230919	145000	479521305	915	915	915	915	475
260	20230919	144900	479086680	915	913	915	913	11
261	20230919	144800	479076635	915	915	915	915	1
262	20230919	144700	479075720	911	912	912	911	1472
263	20230919	144600	477734540	912	913	913	912	14461
264	20230919	144500	464542295	915	915	915	915	1000
265	20230919	144400	463627295	915	915	915	915	1000
266	20230919	144300	462712295	915	915	915	915	0
267	20230919	144200	462712295	915	914	915	914	4
268	20230919	144100	462708638	914	914	914	914	9
269	20230919	144000	462700412	914	914	914	914	223
270	20230919	143900	462496590	914	913	914	913	277
271	20230919	143800	462243432	913	914	914	913	4785
272	20230919	143700	457874541	915	915	915	915	1
273	20230919	143600	457873626	916	916	916	916	600
274	20230919	143500	457324026	916	916	916	916	0
275	20230919	143400	457324026	916	915	916	915	1043
276	20230919	143300	456368767	913	913	913	913	0
277	20230919	143200	456368767	913	914	914	913	101
278	20230919	143100	456276553	914	914	914	914	100
279	20230919	143000	456185153	911	911	911	911	0
280	20230919	142900	456185153	911	911	911	911	0
281	20230919	142800	456185153	911	911	911	911	0
282	20230919	142700	456185153	911	912	912	911	7503
283	20230919	142600	449349910	912	911	912	911	777
284	20230919	142500	448641617	910	911	912	910	3891
285	20230919	142400	445098639	911	911	912	911	5329
286	20230919	142300	440243820	912	913	913	911	3695
287	20230919	142200	436874568	913	911	914	911	190
288	20230919	142100	436701297	911	916	916	911	28094
289	20230919	142000	411040399	917	917	917	917	96
290	20230919	141900	410952367	916	916	916	916	3908
291	20230919	141800	407372639	916	916	916	916	3000
292	20230919	141700	404624639	916	917	917	916	2960
293	20230919	141600	401911534	918	918	918	917	684
294	20230919	141500	401284263	918	918	918	918	504
295	20230919	141400	400821591	918	918	918	918	696
296	20230919	141300	400182663	918	918	918	918	2040
297	20230919	141200	398309943	917	917	917	917	0
298	20230919	141100	398309943	917	917	917	917	511
299	20230919	141000	397841356	917	918	918	917	3777
300	20230919	140900	394376906	919	919	919	919	10
301	20230919	140800	394367716	918	918	918	918	0
302	20230919	140700	394367716	918	918	918	918	53
303	20230919	140600	394319062	918	918	918	918	174
304	20230919	140500	394159330	918	918	918	918	11
305	20230919	140400	394149232	918	918	918	918	23
306	20230919	140300	394128118	919	919	919	919	0
307	20230919	140200	394128118	919	918	919	918	626
308	20230919	140100	393553449	918	918	918	918	51
309	20230919	140000	393506631	918	918	918	918	100
310	20230919	135900	393414831	918	918	918	918	1
311	20230919	135800	393413913	917	917	917	917	418
312	20230919	135700	393030607	917	917	917	916	205
313	20230919	135600	392842623	916	917	917	916	10264
314	20230919	135500	383439783	916	917	917	916	344
315	20230919	135400	383124339	917	918	918	917	634
316	20230919	135300	382542760	918	918	918	917	9241
317	20230919	135200	374060524	920	920	920	920	648
318	20230919	135100	373464364	918	918	918	918	1058
319	20230919	135000	372493120	918	918	918	918	1456
320	20230919	134900	371156512	919	919	919	919	0
321	20230919	134800	371156512	919	919	919	919	606
322	20230919	134700	370599598	919	918	919	918	938
323	20230919	134600	369738120	918	919	919	918	690
324	20230919	134500	369104669	919	919	919	919	325
325	20230919	134400	368805994	919	919	919	919	62
326	20230919	134300	368749016	919	919	919	919	910
327	20230919	134200	367912726	919	919	919	919	8
328	20230919	134100	367905374	919	920	920	919	23
329	20230919	134000	367884236	919	919	920	919	38
330	20230919	133900	367849313	919	919	919	918	215
331	20230919	133800	367651828	919	918	919	918	3713
332	20230919	133700	364243260	919	919	919	919	35
333	20230919	133600	364211095	919	919	920	918	5
334	20230919	133500	364206500	920	919	920	918	18
335	20230919	133400	364189958	919	919	919	919	101
336	20230919	133300	364097139	919	919	919	919	201
337	20230919	133200	363912420	918	920	920	918	54
338	20230919	133100	363862846	920	920	920	920	0
339	20230919	133000	363862846	920	920	920	920	0
340	20230919	132900	363862846	920	918	920	918	44
341	20230919	132800	363822433	919	919	919	919	112
342	20230919	132700	363719505	919	919	919	919	142
343	20230919	132600	363589007	920	918	920	918	1307
344	20230919	132500	362389179	920	919	920	918	413
345	20230919	132400	362010033	920	920	920	920	30
346	20230919	132300	361982433	919	919	920	919	221
347	20230919	132200	361779333	919	919	919	919	50
348	20230919	132100	361733383	919	919	919	919	90
349	20230919	132000	361650673	919	919	919	919	505
350	20230919	131900	361186578	919	919	919	919	0
351	20230919	131800	361186578	919	919	919	919	57
352	20230919	131700	361134195	919	919	919	919	1
353	20230919	131600	361133276	920	918	920	918	554
354	20230919	131500	360624702	920	919	920	919	107
355	20230919	131400	360526368	919	919	919	919	3
356	20230919	131300	360523611	918	919	919	918	603
357	20230919	131200	359970054	920	920	920	920	0
358	20230919	131100	359970054	920	920	920	920	0
359	20230919	131000	359970054	920	920	920	920	37
360	20230919	130900	359936014	920	919	920	919	120
361	20230919	130800	359825634	918	919	919	918	1477
362	20230919	130700	358469148	920	918	920	918	1217
363	20230919	130600	357351047	918	918	918	918	2833
364	20230919	130500	354750353	918	918	918	917	6430
365	20230919	130400	348848115	918	918	918	918	1
366	20230919	130300	348847197	919	922	922	919	986
367	20230919	130200	347938885	922	922	922	922	0
368	20230919	130100	347938885	922	922	922	922	0
369	20230919	130000	347938885	922	922	922	922	0
370	20230919	125900	347938885	922	922	922	922	0
371	20230919	125800	347938885	922	922	922	922	0
372	20230919	125700	347938885	922	922	922	922	5
373	20230919	125600	347934275	922	920	922	920	3576
374	20230919	125500	344642400	918	918	918	917	10045
375	20230919	125400	335431090	918	919	919	917	12600
376	20230919	125300	323863212	920	920	920	920	1
377	20230919	125200	323862292	919	920	920	919	808
378	20230919	125100	323119732	920	920	920	920	0
379	20230919	125000	323119732	920	920	920	920	0
380	20230919	124900	323119732	920	920	920	920	2
381	20230919	124800	323117892	920	920	920	920	0
382	20230919	124700	323117892	920	920	920	920	0
383	20230919	124600	323117892	920	920	920	920	0
384	20230919	124500	323117892	920	920	920	919	10
385	20230919	124400	323108694	919	919	919	919	1115
386	20230919	124300	322084009	919	919	919	919	101
387	20230919	124200	321991190	920	920	920	920	111
388	20230919	124100	321889070	919	920	920	919	104
389	20230919	124000	321793490	919	920	920	919	51
390	20230919	123900	321746571	919	919	920	919	153
391	20230919	123800	321605814	919	919	919	919	37
392	20230919	123700	321571811	919	920	921	919	16
393	20230919	123600	321557092	920	921	921	919	69
394	20230919	123500	321493558	921	921	921	921	110
395	20230919	123400	321392248	921	921	921	921	204
396	20230919	123300	321204364	919	919	919	919	0
397	20230919	123200	321204364	919	919	919	919	990
398	20230919	123100	320294554	919	921	922	919	2720
399	20230919	123000	317791901	921	921	921	921	137
400	20230919	122900	317665724	922	922	922	922	50
401	20230919	122800	317619624	919	920	920	919	3154
402	20230919	122700	314718070	920	920	920	920	4000
403	20230919	122600	311038070	923	921	923	921	196
404	20230919	122500	310857552	921	921	921	921	5
405	20230919	122400	310852947	918	918	918	918	0
406	20230919	122300	310852947	918	918	918	918	1028
407	20230919	122200	309909243	918	918	918	918	71
408	20230919	122100	309844065	918	918	920	918	1003
409	20230919	122000	308923309	920	920	920	919	1058
410	20230919	121900	307950978	923	921	923	921	39
411	20230919	121800	307915057	921	921	921	921	1015
412	20230919	121700	306980242	921	921	921	921	0
413	20230919	121600	306980242	921	921	921	921	0
414	20230919	121500	306980242	921	919	921	918	2001
415	20230919	121400	305143033	921	919	921	919	22
416	20230919	121300	305122812	919	919	919	919	479
417	20230919	121200	304682611	919	918	919	918	14
418	20230919	121100	304669758	919	921	921	919	127
419	20230919	121000	304552991	921	921	921	921	0
420	20230919	120900	304552991	921	921	921	921	100
421	20230919	120800	304460891	922	920	922	920	2
422	20230919	120700	304459049	918	918	918	918	0
423	20230919	120600	304459049	918	918	918	918	591
424	20230919	120500	303916511	918	917	918	917	1121
425	20230919	120400	302888435	918	918	918	918	1290
426	20230919	120300	301704215	918	918	918	918	296
427	20230919	120200	301432487	918	917	918	917	5137
428	20230919	120100	296720563	918	919	919	917	2435
429	20230919	120000	294485434	919	919	919	918	31
430	20230919	115900	294456946	919	919	919	918	1313
431	20230919	115800	293250300	919	921	921	919	54
432	20230919	115700	293200570	921	921	921	918	1084
433	20230919	115600	292204348	918	918	918	918	0
434	20230919	115500	292204348	918	920	922	917	2537
435	20230919	115400	289875482	920	920	920	920	963
436	20230919	115300	288989522	920	918	920	917	7994
437	20230919	115200	281654719	919	919	919	919	993
438	20230919	115100	280742152	918	918	918	918	500
439	20230919	115000	280283152	918	920	920	917	903
440	20230919	114900	279453797	919	919	919	917	1509
441	20230919	114800	278067226	917	918	918	917	1554
442	20230919	114700	276641865	920	920	920	920	113
443	20230919	114600	276537905	920	920	920	920	849
444	20230919	114500	275756825	920	920	920	920	1
445	20230919	114400	275755905	917	919	919	917	9211
446	20230919	114300	267299343	919	919	919	919	948
447	20230919	114200	266428131	919	921	921	919	11
448	20230919	114100	266418020	920	920	920	920	1
449	20230919	114000	266417100	919	919	919	919	300
450	20230919	113900	266141400	919	919	919	919	1
451	20230919	113800	266140481	918	919	919	918	293
452	20230919	113700	265871426	919	919	919	919	2381
453	20230919	113600	263683287	918	920	920	918	1468
454	20230919	113500	262333019	924	924	924	924	1
455	20230919	113400	262332095	920	920	920	918	3211
456	20230919	113300	259381153	919	920	920	919	5216
457	20230919	113200	254587433	923	920	923	920	61
458	20230919	113100	254531310	920	920	920	919	517
459	20230919	113000	254056114	924	924	924	920	1340
460	20230919	112900	252823292	921	921	921	921	724
461	20230919	112800	252156488	924	924	924	924	0
462	20230919	112700	252156488	924	924	924	924	0
463	20230919	112600	252156488	924	924	924	924	1
464	20230919	112500	252155564	921	921	921	921	751
465	20230919	112400	251463893	925	925	925	925	0
466	20230919	112300	251463893	925	925	925	925	0
467	20230919	112200	251463893	925	925	925	925	1002
468	20230919	112100	250537043	925	921	925	921	3
469	20230919	112000	250534273	925	925	925	925	2
470	20230919	111900	250532423	919	920	920	918	5216
471	20230919	111800	245736820	921	921	921	921	2267
472	20230919	111700	243648913	921	924	924	921	2
473	20230919	111600	243647068	924	924	924	921	223
474	20230919	111500	243441019	924	924	924	924	0
475	20230919	111400	243441019	924	923	924	921	17252
476	20230919	111300	227532606	923	923	923	923	486
477	20230919	111200	227084028	924	923	924	923	533
478	20230919	111100	226592068	923	925	925	923	16
479	20230919	111000	226577298	923	923	923	923	2000
480	20230919	110900	224731298	925	925	925	925	0
481	20230919	110800	224731298	925	923	925	923	311
482	20230919	110700	224444243	923	924	924	923	7134
483	20230919	110600	217858561	924	924	924	923	949
484	20230919	110500	216982241	924	925	925	924	3457
485	20230919	110400	213787873	925	925	925	925	0
486	20230919	110300	213787873	925	925	925	925	266
487	20230919	110200	213541823	925	929	929	925	1819
488	20230919	110100	211859244	930	930	930	930	0
489	20230919	110000	211859244	930	930	930	930	1
490	20230919	105900	211858314	925	925	930	925	68
491	20230919	105800	211795089	930	925	930	925	1001
492	20230919	105700	210869159	930	930	930	930	0
493	20230919	105600	210869159	930	930	930	930	4
494	20230919	105500	210865439	925	930	930	925	501
495	20230919	105400	210399514	930	930	930	930	0
496	20230919	105300	210399514	930	930	930	930	0
497	20230919	105200	210399514	930	929	930	929	2343
498	20230919	105100	208221524	930	924	930	924	56
499	20230919	105000	208169744	931	929	931	929	20
500	20230919	104900	208151127	931	924	931	924	1363
501	20230919	104800	206886814	924	924	924	924	152
502	20230919	104700	206746366	925	925	925	925	79
503	20230919	104600	206673291	925	924	925	924	680
504	20230919	104500	206044970	924	926	926	924	21
505	20230919	104400	206025539	926	926	926	926	3
506	20230919	104300	206022761	924	924	924	924	10
507	20230919	104200	206013521	924	924	924	924	17
508	20230919	104100	205997813	926	926	927	925	502
509	20230919	104000	205533336	925	926	926	925	146
510	20230919	103900	205398280	926	925	927	925	1079
511	20230919	103800	204398314	925	923	925	923	674
512	20230919	103700	203775984	923	923	923	923	71
513	20230919	103600	203710451	924	924	924	924	120
514	20230919	103500	203599571	925	925	925	925	11
515	20230919	103400	203589396	923	923	923	923	0
516	20230919	103300	203589396	923	923	923	923	4617
517	20230919	103200	199327905	923	923	923	923	2665
518	20230919	103100	196868110	924	924	926	924	2021
519	20230919	103000	194998828	925	924	925	924	103
520	20230919	102900	194903578	924	925	926	924	652
521	20230919	102800	194300322	926	926	926	926	74
522	20230919	102700	194231798	926	926	926	926	384
523	20230919	102600	193876214	926	924	926	924	489
524	20230919	102500	193423802	925	924	925	924	500
525	20230919	102400	192961666	924	924	924	924	136
526	20230919	102300	192836002	925	925	925	925	623
527	20230919	102200	192259727	924	924	924	924	119
528	20230919	102100	192149771	927	924	927	924	510
529	20230919	102000	191678501	924	924	924	924	0
530	20230919	101900	191678501	924	924	930	924	254
531	20230919	101800	191443799	923	923	923	923	1
532	20230919	101700	191442876	923	925	925	922	1816
533	20230919	101600	189766797	924	926	926	924	4646
534	20230919	101500	185471191	926	926	926	926	707
535	20230919	101400	184816509	928	931	931	928	205
536	20230919	101300	184626266	926	926	926	926	200
537	20230919	101200	184441066	926	930	930	926	3537
538	20230919	101100	181161506	930	930	930	930	108
539	20230919	101000	181061066	930	930	933	930	483
540	20230919	100900	180611283	930	930	930	930	0
541	20230919	100800	180611283	930	930	931	928	1220
542	20230919	100700	179475515	931	928	931	928	296
543	20230919	100600	179200479	927	928	928	927	342
544	20230919	100500	178883441	927	929	929	927	115
545	20230919	100400	178776728	928	928	928	927	253
546	20230919	100300	178541945	928	928	928	928	9
547	20230919	100200	178533593	928	927	928	927	260
548	20230919	100100	178292553	926	928	928	926	998
549	20230919	100000	177367613	933	933	933	931	402
550	20230919	095900	176992974	934	927	934	927	2737
551	20230919	095800	174447705	932	927	932	925	3581
552	20230919	095700	171131028	926	926	926	926	0
553	20230919	095600	171131028	926	928	930	926	3032
554	20230919	095500	168317494	931	932	932	929	4474
555	20230919	095400	164147889	932	931	932	930	1156
556	20230919	095300	163071722	930	929	930	929	978
557	20230919	095200	162162904	929	928	929	928	443
558	20230919	095100	161751651	927	926	927	926	11
559	20230919	095000	161741455	926	923	926	922	1992
560	20230919	094900	159903002	922	930	930	922	2373
561	20230919	094800	157708514	930	928	930	926	1107
562	20230919	094700	156679826	932	932	932	932	26
563	20230919	094600	156655594	936	937	937	936	3714
564	20230919	094500	153175582	939	934	940	934	22412
565	20230919	094400	132162536	936	928	936	923	10981
566	20230919	094300	121973371	928	927	929	926	590
567	20230919	094200	121426430	926	926	927	926	1192
568	20230919	094100	120322637	929	929	929	926	9423
569	20230919	094000	111570217	930	929	930	927	5347
570	20230919	093900	106606357	929	926	929	926	4269
571	20230919	093800	102648983	923	925	927	923	8126
572	20230919	093700	95117569	925	922	925	922	2197
573	20230919	093600	93090260	922	922	922	921	219
574	20230919	093500	92888544	922	923	923	922	1287
575	20230919	093400	91701929	923	923	923	923	96
576	20230919	093300	91613321	923	923	923	922	272
577	20230919	093200	91362266	923	923	923	923	3
578	20230919	093100	91359497	920	922	924	920	1204
579	20230919	093000	90250605	924	924	924	923	1154
580	20230919	092900	89184406	924	923	924	923	140
581	20230919	092800	89055173	923	921	924	921	227
582	20230919	092700	88845707	922	921	922	921	638
583	20230919	092600	88258108	921	920	921	920	4876
584	20230919	092500	83767368	920	920	920	919	157
585	20230919	092400	83623082	920	919	920	919	126
586	20230919	092300	83507171	919	918	919	917	2700
587	20230919	092200	81029051	918	918	918	917	4275
588	20230919	092100	77105560	919	920	921	917	10556
589	20230919	092000	67407063	920	920	920	918	5813
590	20230919	091900	62067459	920	922	922	920	3626
591	20230919	091800	58731519	922	922	922	920	3071
592	20230919	091700	55902637	922	923	923	922	75
593	20230919	091600	55833433	923	924	924	922	1188
594	20230919	091500	54735984	924	924	924	924	183
595	20230919	091400	54566892	924	921	925	921	516
596	20230919	091300	54090474	922	921	925	921	3
597	20230919	091200	54087706	920	921	921	920	7155
598	20230919	091100	47504601	921	925	925	921	4040
599	20230919	091000	43770070	926	929	929	926	6766
600	20230919	090900	37501256	929	928	929	928	530
601	20230919	090800	37009415	931	929	931	929	445
602	20230919	090700	36595956	933	933	933	931	2529
603	20230919	090600	34236980	933	933	933	933	21
604	20230919	090500	34217387	927	934	935	927	9193
605	20230919	090400	25648134	934	932	936	931	2057
606	20230919	090300	23725973	931	923	931	923	1890
607	20230919	090200	21974282	925	918	925	918	1498
608	20230919	090100	20589431	922	920	922	918	9687
609	20230919	090000	11674724	922	925	925	920	12626