KissMeData/040350/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	191200	426348433	498	498	498	498	38537
3	20230919	191100	426348433	498	498	498	498	0
4	20230919	191000	426348433	498	498	498	498	0
5	20230919	190900	426348433	498	498	498	498	0
6	20230919	190800	426348433	498	498	498	498	0
7	20230919	190700	426348433	498	498	498	498	0
8	20230919	190600	426348433	498	498	498	498	0
9	20230919	190500	426348433	498	498	498	498	0
10	20230919	190400	426348433	498	498	498	498	0
11	20230919	190300	426348433	498	498	498	498	0
12	20230919	190200	426348433	498	498	498	498	0
13	20230919	190100	426348433	498	498	498	498	0
14	20230919	190000	426348433	498	498	498	498	0
15	20230919	185900	426348433	498	498	498	498	0
16	20230919	185800	426348433	498	498	498	498	0
17	20230919	185700	426348433	498	498	498	498	0
18	20230919	185600	426348433	498	498	498	498	0
19	20230919	185500	426348433	498	498	498	498	0
20	20230919	185400	426348433	498	498	498	498	0
21	20230919	185300	426348433	498	498	498	498	0
22	20230919	185200	426348433	498	498	498	498	0
23	20230919	185100	426348433	498	498	498	498	0
24	20230919	185000	426348433	498	498	498	498	0
25	20230919	184900	426348433	498	498	498	498	0
26	20230919	184800	426348433	498	498	498	498	0
27	20230919	184700	426348433	498	498	498	498	0
28	20230919	184600	426348433	498	498	498	498	0
29	20230919	184500	426348433	498	498	498	498	0
30	20230919	184400	426348433	498	498	498	498	0
31	20230919	184300	426348433	498	498	498	498	0
32	20230919	184200	426348433	498	498	498	498	38537
33	20230919	184100	426348433	498	498	498	498	0
34	20230919	184000	426348433	498	498	498	498	0
35	20230919	183900	426348433	498	498	498	498	0
36	20230919	183800	426348433	498	498	498	498	0
37	20230919	183700	426348433	498	498	498	498	0
38	20230919	183600	426348433	498	498	498	498	0
39	20230919	183500	426348433	498	498	498	498	0
40	20230919	183400	426348433	498	498	498	498	0
41	20230919	183300	426348433	498	498	498	498	0
42	20230919	183200	426348433	498	498	498	498	0
43	20230919	183100	426348433	498	498	498	498	0
44	20230919	183000	426348433	498	498	498	498	0
45	20230919	182900	426348433	498	498	498	498	0
46	20230919	182800	426348433	498	498	498	498	0
47	20230919	182700	426348433	498	498	498	498	0
48	20230919	182600	426348433	498	498	498	498	0
49	20230919	182500	426348433	498	498	498	498	0
50	20230919	182400	426348433	498	498	498	498	0
51	20230919	182300	426348433	498	498	498	498	0
52	20230919	182200	426348433	498	498	498	498	0
53	20230919	182100	426348433	498	498	498	498	0
54	20230919	182000	426348433	498	498	498	498	0
55	20230919	181900	426348433	498	498	498	498	0
56	20230919	181800	426348433	498	498	498	498	0
57	20230919	181700	426348433	498	498	498	498	0
58	20230919	181600	426348433	498	498	498	498	0
59	20230919	181500	426348433	498	498	498	498	0
60	20230919	181400	426348433	498	498	498	498	0
61	20230919	181300	426348433	498	498	498	498	0
62	20230919	181200	426348433	498	498	498	498	38537
63	20230919	181100	426348433	498	498	498	498	0
64	20230919	181000	426348433	498	498	498	498	0
65	20230919	180900	426348433	498	498	498	498	0
66	20230919	180800	426348433	498	498	498	498	0
67	20230919	180700	426348433	498	498	498	498	0
68	20230919	180600	426348433	498	498	498	498	0
69	20230919	180500	426348433	498	498	498	498	0
70	20230919	180400	426348433	498	498	498	498	0
71	20230919	180300	426348433	498	498	498	498	0
72	20230919	180200	426348433	498	498	498	498	0
73	20230919	180100	426348433	498	498	498	498	0
74	20230919	180000	426348433	498	498	498	498	0
75	20230919	175900	426348433	498	498	498	498	0
76	20230919	175800	426348433	498	498	498	498	0
77	20230919	175700	426348433	498	498	498	498	0
78	20230919	175600	426348433	498	498	498	498	0
79	20230919	175500	426348433	498	498	498	498	0
80	20230919	175400	426348433	498	498	498	498	0
81	20230919	175300	426348433	498	498	498	498	0
82	20230919	175200	426348433	498	498	498	498	0
83	20230919	175100	426348433	498	498	498	498	0
84	20230919	175000	426348433	498	498	498	498	0
85	20230919	174900	426348433	498	498	498	498	0
86	20230919	174800	426348433	498	498	498	498	0
87	20230919	174700	426348433	498	498	498	498	0
88	20230919	174600	426348433	498	498	498	498	0
89	20230919	174500	426348433	498	498	498	498	0
90	20230919	174400	426348433	498	498	498	498	0
91	20230919	174300	426348433	498	498	498	498	0
92	20230919	174200	426348433	498	498	498	498	38537
93	20230919	174100	426348433	498	498	498	498	0
94	20230919	174000	426348433	498	498	498	498	0
95	20230919	173900	426348433	498	498	498	498	0
96	20230919	173800	426348433	498	498	498	498	0
97	20230919	173700	426348433	498	498	498	498	0
98	20230919	173600	426348433	498	498	498	498	0
99	20230919	173500	426348433	498	498	498	498	0
100	20230919	173400	426348433	498	498	498	498	0
101	20230919	173300	426348433	498	498	498	498	0
102	20230919	173200	426348433	498	498	498	498	0
103	20230919	173100	426348433	498	498	498	498	0
104	20230919	173000	426348433	498	498	498	498	0
105	20230919	172900	426348433	498	498	498	498	0
106	20230919	172800	426348433	498	498	498	498	0
107	20230919	172700	426348433	498	498	498	498	0
108	20230919	172600	426348433	498	498	498	498	0
109	20230919	172500	426348433	498	498	498	498	0
110	20230919	172400	426348433	498	498	498	498	0
111	20230919	172300	426348433	498	498	498	498	0
112	20230919	172200	426348433	498	498	498	498	0
113	20230919	172100	426348433	498	498	498	498	0
114	20230919	172000	426348433	498	498	498	498	0
115	20230919	171900	426348433	498	498	498	498	0
116	20230919	171800	426348433	498	498	498	498	0
117	20230919	171700	426348433	498	498	498	498	0
118	20230919	171600	426348433	498	498	498	498	0
119	20230919	171500	426348433	498	498	498	498	0
120	20230919	171400	426348433	498	498	498	498	0
121	20230919	171300	426348433	498	498	498	498	0
122	20230919	171200	426348433	498	498	498	498	38537
123	20230919	171100	426348433	498	498	498	498	0
124	20230919	171000	426348433	498	498	498	498	0
125	20230919	170900	426348433	498	498	498	498	0
126	20230919	170800	426348433	498	498	498	498	0
127	20230919	170700	426348433	498	498	498	498	0
128	20230919	170600	426348433	498	498	498	498	0
129	20230919	170500	426348433	498	498	498	498	0
130	20230919	170400	426348433	498	498	498	498	0
131	20230919	170300	426348433	498	498	498	498	0
132	20230919	170200	426348433	498	498	498	498	0
133	20230919	170100	426348433	498	498	498	498	0
134	20230919	170000	426348433	498	498	498	498	0
135	20230919	165900	426348433	498	498	498	498	0
136	20230919	165800	426348433	498	498	498	498	0
137	20230919	165700	426348433	498	498	498	498	0
138	20230919	165600	426348433	498	498	498	498	0
139	20230919	165500	426348433	498	498	498	498	0
140	20230919	165400	426348433	498	498	498	498	0
141	20230919	165300	426348433	498	498	498	498	0
142	20230919	165200	426348433	498	498	498	498	0
143	20230919	165100	426348433	498	498	498	498	0
144	20230919	165000	426348433	498	498	498	498	0
145	20230919	164900	426348433	498	498	498	498	0
146	20230919	164800	426348433	498	498	498	498	0
147	20230919	164700	426348433	498	498	498	498	0
148	20230919	164600	426348433	498	498	498	498	0
149	20230919	164500	426348433	498	498	498	498	0
150	20230919	164400	426348433	498	498	498	498	0
151	20230919	164300	426348433	498	498	498	498	0
152	20230919	164200	426348433	498	498	498	498	38537
153	20230919	164100	426348433	498	498	498	498	0
154	20230919	164000	426348433	498	498	498	498	0
155	20230919	163900	426348433	498	498	498	498	0
156	20230919	163800	426348433	498	498	498	498	0
157	20230919	163700	426348433	498	498	498	498	0
158	20230919	163600	426348433	498	498	498	498	0
159	20230919	163500	426348433	498	498	498	498	0
160	20230919	163400	426348433	498	498	498	498	0
161	20230919	163300	426348433	498	498	498	498	0
162	20230919	163200	426348433	498	498	498	498	0
163	20230919	163100	426348433	498	498	498	498	0
164	20230919	163000	426348433	498	498	498	498	0
165	20230919	162900	426348433	498	498	498	498	0
166	20230919	162800	426348433	498	498	498	498	0
167	20230919	162700	426348433	498	498	498	498	0
168	20230919	162600	426348433	498	498	498	498	0
169	20230919	162500	426348433	498	498	498	498	0
170	20230919	162400	426348433	498	498	498	498	0
171	20230919	162300	426348433	498	498	498	498	0
172	20230919	162200	426348433	498	498	498	498	0
173	20230919	162100	426348433	498	498	498	498	0
174	20230919	162000	426348433	498	498	498	498	0
175	20230919	161900	426348433	498	498	498	498	0
176	20230919	161800	426348433	498	498	498	498	0
177	20230919	161700	426348433	498	498	498	498	0
178	20230919	161600	426348433	498	498	498	498	0
179	20230919	161500	426348433	498	498	498	498	0
180	20230919	161400	426348433	498	498	498	498	0
181	20230919	161300	426348433	498	498	498	498	0
182	20230919	161200	426348433	498	498	498	498	38537
183	20230919	161100	426348433	498	498	498	498	0
184	20230919	161000	426348433	498	498	498	498	0
185	20230919	160900	426348433	498	498	498	498	0
186	20230919	160800	426348433	498	498	498	498	0
187	20230919	160700	426348433	498	498	498	498	0
188	20230919	160600	426348433	498	498	498	498	0
189	20230919	160500	426348433	498	498	498	498	0
190	20230919	160400	426348433	498	498	498	498	0
191	20230919	160300	426348433	498	498	498	498	0
192	20230919	160200	426348433	498	498	498	498	0
193	20230919	160100	426348433	498	498	498	498	0
194	20230919	160000	426348433	498	498	498	498	0
195	20230919	155900	426348433	498	498	498	498	0
196	20230919	155800	426348433	498	498	498	498	0
197	20230919	155700	426348433	498	498	498	498	0
198	20230919	155600	426348433	498	498	498	498	0
199	20230919	155500	426348433	498	498	498	498	0
200	20230919	155400	426348433	498	498	498	498	0
201	20230919	155300	426348433	498	498	498	498	0
202	20230919	155200	426348433	498	498	498	498	0
203	20230919	155100	426348433	498	498	498	498	0
204	20230919	155000	426348433	498	498	498	498	0
205	20230919	154900	426348433	498	498	498	498	0
206	20230919	154800	426348433	498	498	498	498	0
207	20230919	154700	426348433	498	498	498	498	0
208	20230919	154600	426348433	498	498	498	498	0
209	20230919	154500	426348433	498	498	498	498	0
210	20230919	154400	426348433	498	498	498	498	0
211	20230919	154300	426348433	498	498	498	498	0
212	20230919	154200	426348433	498	498	498	498	38537
213	20230919	154100	426348433	498	498	498	498	0
214	20230919	154000	426348433	498	498	498	498	0
215	20230919	153900	426348433	498	498	498	498	0
216	20230919	153800	426348433	498	498	498	498	0
217	20230919	153700	426348433	498	498	498	498	0
218	20230919	153600	426348433	498	498	498	498	0
219	20230919	153500	426348433	498	498	498	498	0
220	20230919	153400	426348433	498	498	498	498	0
221	20230919	153300	426348433	498	498	498	498	0
222	20230919	153200	426348433	498	498	498	498	0
223	20230919	153100	426348433	498	498	498	498	0
224	20230919	153000	426348433	498	498	498	498	38537
225	20230919	152900	407157007	497	497	497	497	0
226	20230919	152800	407157007	497	497	497	497	0
227	20230919	152700	407157007	497	497	497	497	0
228	20230919	152600	407157007	497	497	497	497	0
229	20230919	152500	407157007	497	497	497	497	0
230	20230919	152400	407157007	497	497	497	497	0
231	20230919	152300	407157007	497	497	497	497	0
232	20230919	152200	407157007	497	497	497	497	0
233	20230919	152100	407157007	497	497	497	497	0
234	20230919	152000	407157007	497	497	497	497	0
235	20230919	151900	407157007	497	496	497	494	458
236	20230919	151800	406929936	497	498	498	497	93
237	20230919	151700	406883645	497	497	498	494	1599
238	20230919	151600	406089082	498	499	499	493	625
239	20230919	151500	405778427	499	499	499	499	1
240	20230919	151400	405777928	499	499	499	499	1
241	20230919	151300	405777429	499	499	499	499	390
242	20230919	151200	405582819	499	499	499	499	1
243	20230919	151100	405582320	495	495	500	495	19058
244	20230919	151000	396061098	495	495	495	495	0
245	20230919	150900	396061098	495	495	495	495	22
246	20230919	150800	396050208	493	493	493	493	0
247	20230919	150700	396050208	493	492	493	492	4227
248	20230919	150600	393968524	492	492	492	492	5065
249	20230919	150500	391476544	493	493	493	493	1418
250	20230919	150400	390777470	494	494	494	494	8
251	20230919	150300	390773518	493	493	493	493	25
252	20230919	150200	390761193	493	493	493	492	4308
253	20230919	150100	388638726	493	493	493	493	7307
254	20230919	150000	385036375	492	492	492	492	3000
255	20230919	145900	383560375	492	493	493	492	1171
256	20230919	145800	382983092	492	492	492	492	0
257	20230919	145700	382983092	492	492	492	492	0
258	20230919	145600	382983092	492	494	494	492	4011
259	20230919	145500	381006668	494	494	494	494	1001
260	20230919	145400	380512174	494	494	494	494	0
261	20230919	145300	380512174	494	494	494	494	0
262	20230919	145200	380512174	494	494	494	494	0
263	20230919	145100	380512174	494	493	496	493	202
264	20230919	145000	380412385	493	493	493	493	3001
265	20230919	144900	378932892	493	493	493	493	939
266	20230919	144800	378469965	494	494	494	494	9
267	20230919	144700	378465519	494	494	494	494	25
268	20230919	144600	378453169	494	494	494	494	0
269	20230919	144500	378453169	494	494	494	493	2018
270	20230919	144400	377458277	495	495	495	495	100
271	20230919	144300	377408777	493	493	493	493	0
272	20230919	144200	377408777	493	493	493	493	0
273	20230919	144100	377408777	493	493	493	493	1090
274	20230919	144000	376871407	493	493	493	493	13
275	20230919	143900	376864998	493	493	493	493	0
276	20230919	143800	376864998	493	493	493	493	0
277	20230919	143700	376864998	493	494	494	493	137
278	20230919	143600	376797422	493	493	493	493	7000
279	20230919	143500	373346422	493	493	493	493	0
280	20230919	143400	373346422	493	493	493	493	141
281	20230919	143300	373276909	492	492	492	492	0
282	20230919	143200	373276909	492	492	492	492	0
283	20230919	143100	373276909	492	492	492	492	6
284	20230919	143000	373273957	492	492	492	492	12
285	20230919	142900	373268053	493	493	493	493	0
286	20230919	142800	373268053	493	493	493	493	0
287	20230919	142700	373268053	493	492	493	492	2
288	20230919	142600	373267068	492	492	492	492	80
289	20230919	142500	373227708	492	492	492	492	169
290	20230919	142400	373144560	492	492	492	492	500
291	20230919	142300	372898560	492	492	492	492	10
292	20230919	142200	372893640	493	493	493	493	2
293	20230919	142100	372892654	493	493	493	493	0
294	20230919	142000	372892654	493	493	493	493	74
295	20230919	141900	372856172	493	492	493	492	574
296	20230919	141800	372573690	493	492	493	492	201
297	20230919	141700	372474797	492	492	492	492	314
298	20230919	141600	372320309	492	492	493	492	4580
299	20230919	141500	370066347	492	492	492	492	5179
300	20230919	141400	367518279	492	492	492	492	21
301	20230919	141300	367507947	492	493	493	492	5938
302	20230919	141200	364582551	494	494	494	494	0
303	20230919	141100	364582551	494	494	494	494	11711
304	20230919	141000	358797317	494	494	494	494	1000
305	20230919	140900	358303317	494	494	494	494	4776
306	20230919	140800	355943973	496	496	496	496	0
307	20230919	140700	355943973	496	496	496	496	0
308	20230919	140600	355943973	496	495	496	494	1400
309	20230919	140500	355250973	495	494	495	494	1603
310	20230919	140400	354458869	496	496	496	496	5
311	20230919	140300	354456389	496	495	496	495	102
312	20230919	140200	354405898	495	495	495	495	0
313	20230919	140100	354405898	495	496	496	495	31
314	20230919	140000	354390523	496	496	496	496	0
315	20230919	135900	354390523	496	496	496	496	0
316	20230919	135800	354390523	496	496	496	496	63
317	20230919	135700	354359275	498	498	498	498	1
318	20230919	135600	354358777	498	496	498	496	273
319	20230919	135500	354223245	494	494	494	494	0
320	20230919	135400	354223245	494	494	494	494	1
321	20230919	135300	354222751	494	494	494	494	0
322	20230919	135200	354222751	494	494	494	494	0
323	20230919	135100	354222751	494	494	494	494	0
324	20230919	135000	354222751	494	494	494	494	0
325	20230919	134900	354222751	494	495	495	494	11294
326	20230919	134800	348641105	495	497	497	495	2064
327	20230919	134700	347619211	497	498	498	497	11310
328	20230919	134600	341998114	499	500	500	499	2392
329	20230919	134500	340804505	499	499	499	499	561
330	20230919	134400	340524566	499	498	499	498	954
331	20230919	134300	340048530	498	497	498	497	168
332	20230919	134200	339964871	497	498	498	497	9
333	20230919	134100	339960396	498	499	499	498	103
334	20230919	134000	339909002	498	496	498	496	116
335	20230919	133900	339851434	496	498	498	496	420
336	20230919	133800	339642276	498	498	498	498	22
337	20230919	133700	339631320	498	498	498	498	0
338	20230919	133600	339631320	498	498	498	498	0
339	20230919	133500	339631320	498	498	498	498	0
340	20230919	133400	339631320	498	498	498	498	0
341	20230919	133300	339631320	498	498	498	498	0
342	20230919	133200	339631320	498	498	498	498	2
343	20230919	133100	339630324	498	498	498	498	198
344	20230919	133000	339531720	496	496	496	496	0
345	20230919	132900	339531720	496	496	496	496	0
346	20230919	132800	339531720	496	496	496	496	763
347	20230919	132700	339153272	496	496	496	496	100
348	20230919	132600	339103672	495	496	496	495	101
349	20230919	132500	339053577	496	496	496	496	400
350	20230919	132400	338855177	495	495	495	495	0
351	20230919	132300	338855177	495	495	495	495	0
352	20230919	132200	338855177	495	495	495	495	0
353	20230919	132100	338855177	495	495	495	495	3
354	20230919	132000	338853692	494	498	498	494	7010
355	20230919	131900	335378626	499	499	499	499	961
356	20230919	131800	334899087	500	500	500	500	0
357	20230919	131700	334899087	500	499	500	499	60
358	20230919	131600	334869146	499	499	499	499	173
359	20230919	131500	334782819	499	498	499	497	654
360	20230919	131400	334456636	498	499	499	498	18
361	20230919	131300	334447655	499	499	499	499	20
362	20230919	131200	334437675	500	500	500	500	161
363	20230919	131100	334357175	500	500	500	500	0
364	20230919	131000	334357175	500	499	500	499	2011
365	20230919	130900	333351748	500	500	500	500	0
366	20230919	130800	333351748	500	500	500	500	0
367	20230919	130700	333351748	500	498	500	497	2073
368	20230919	130600	332317651	500	500	500	500	0
369	20230919	130500	332317651	500	500	500	500	1
370	20230919	130400	332317151	497	497	497	497	48
371	20230919	130300	332293295	497	497	497	497	0
372	20230919	130200	332293295	497	497	497	497	0
373	20230919	130100	332293295	497	497	497	497	239
374	20230919	130000	332174512	498	498	498	498	0
375	20230919	125900	332174512	498	498	498	498	281
376	20230919	125800	332034574	499	499	499	499	50
377	20230919	125700	332009624	500	498	500	498	26
378	20230919	125600	331996628	498	498	498	498	31
379	20230919	125500	331981190	498	498	498	498	2
380	20230919	125400	331980194	498	498	498	498	0
381	20230919	125300	331980194	498	498	498	498	887
382	20230919	125200	331538468	498	498	498	498	0
383	20230919	125100	331538468	498	498	498	498	2
384	20230919	125000	331537472	498	500	500	498	51
385	20230919	124900	331512070	498	500	501	498	69
386	20230919	124800	331477692	500	500	500	500	129
387	20230919	124700	331413192	500	498	500	498	3451
388	20230919	124600	329692097	500	497	500	497	4143
389	20230919	124500	327625373	497	497	497	497	3379
390	20230919	124400	325946010	495	495	495	495	0
391	20230919	124300	325946010	495	495	495	495	130
392	20230919	124200	325881660	497	497	497	497	0
393	20230919	124100	325881660	497	497	497	497	0
394	20230919	124000	325881660	497	497	497	497	0
395	20230919	123900	325881660	497	497	497	497	3
396	20230919	123800	325880169	497	495	497	495	14
397	20230919	123700	325873213	497	497	497	497	143
398	20230919	123600	325802142	497	497	497	497	0
399	20230919	123500	325802142	497	497	497	495	202
400	20230919	123400	325702146	498	498	498	498	0
401	20230919	123300	325702146	498	497	498	495	652
402	20230919	123200	325378161	495	495	495	495	500
403	20230919	123100	325130661	495	495	495	495	0
404	20230919	123000	325130661	495	495	495	495	0
405	20230919	122900	325130661	495	495	495	495	200
406	20230919	122800	325031661	497	495	497	495	2
407	20230919	122700	325030669	497	497	497	497	100
408	20230919	122600	324980969	497	497	497	497	0
409	20230919	122500	324980969	497	497	497	497	0
410	20230919	122400	324980969	497	497	497	497	1
411	20230919	122300	324980472	496	495	496	495	373
412	20230919	122200	324795681	496	496	496	496	2
413	20230919	122100	324794689	496	496	496	496	605
414	20230919	122000	324494609	497	497	497	497	189
415	20230919	121900	324400676	497	496	497	496	190
416	20230919	121800	324306269	495	495	495	495	14
417	20230919	121700	324299339	497	497	497	497	0
418	20230919	121600	324299339	497	497	497	497	0
419	20230919	121500	324299339	497	496	497	496	500
420	20230919	121400	324051312	496	496	496	496	50
421	20230919	121300	324026512	496	495	496	495	1575
422	20230919	121200	323246281	495	496	496	494	272
423	20230919	121100	323111880	496	496	496	496	18
424	20230919	121000	323102952	496	494	496	493	886
425	20230919	120900	322665260	494	494	494	493	130
426	20230919	120800	322601052	494	494	494	493	2426
427	20230919	120700	321405012	494	494	494	494	155
428	20230919	120600	321328442	494	495	495	494	2637
429	20230919	120500	320025664	495	495	495	495	501
430	20230919	120400	319777669	495	495	495	495	1
431	20230919	120300	319777174	495	495	495	495	193
432	20230919	120200	319681639	496	496	496	496	38
433	20230919	120100	319662791	497	497	497	497	0
434	20230919	120000	319662791	497	496	497	495	942
435	20230919	115900	319196384	496	497	497	496	36
436	20230919	115800	319178523	497	497	497	497	10
437	20230919	115700	319173553	496	496	496	496	29
438	20230919	115600	319159169	496	496	496	496	39
439	20230919	115500	319139825	496	496	496	496	5
440	20230919	115400	319137345	496	496	496	496	185
441	20230919	115300	319045585	496	496	496	496	242
442	20230919	115200	318925553	495	495	495	495	0
443	20230919	115100	318925553	495	495	495	495	0
444	20230919	115000	318925553	495	497	497	493	6001
445	20230919	114900	315960861	496	496	496	496	0
446	20230919	114800	315960861	496	498	498	496	215
447	20230919	114700	315853821	498	498	498	498	11000
448	20230919	114600	310375821	498	498	498	498	0
449	20230919	114500	310375821	498	498	498	498	0
450	20230919	114400	310375821	498	498	498	498	0
451	20230919	114300	310375821	498	498	498	498	0
452	20230919	114200	310375821	498	498	498	498	3
453	20230919	114100	310374327	497	497	497	497	3000
454	20230919	114000	308883327	497	497	497	497	1
455	20230919	113900	308882830	492	492	492	492	0
456	20230919	113800	308882830	492	494	494	492	6758
457	20230919	113700	305554809	494	494	494	494	1000
458	20230919	113600	305060809	494	494	494	494	210
459	20230919	113500	304957069	494	494	494	494	499
460	20230919	113400	304710563	494	494	494	494	69
461	20230919	113300	304676477	494	494	494	494	1
462	20230919	113200	304675983	494	494	494	494	0
463	20230919	113100	304675983	494	494	494	494	200
464	20230919	113000	304577183	493	495	495	493	3797
465	20230919	112900	302702489	496	497	497	496	6035
466	20230919	112800	299708329	497	497	497	497	2
467	20230919	112700	299707335	498	498	498	498	0
468	20230919	112600	299707335	498	498	498	498	403
469	20230919	112500	299506641	496	496	496	496	0
470	20230919	112400	299506641	496	496	496	496	0
471	20230919	112300	299506641	496	496	496	496	0
472	20230919	112200	299506641	496	496	496	496	12287
473	20230919	112100	293412289	496	496	496	496	5969
474	20230919	112000	290451665	496	497	497	496	100
475	20230919	111900	290402064	496	496	496	496	0
476	20230919	111800	290402064	496	496	496	496	0
477	20230919	111700	290402064	496	496	496	496	867
478	20230919	111600	289972032	496	496	496	496	1
479	20230919	111500	289971536	496	496	496	496	1
480	20230919	111400	289971040	496	498	498	496	25
481	20230919	111300	289958626	498	498	498	498	0
482	20230919	111200	289958626	498	499	499	498	3328
483	20230919	111100	288297960	499	501	501	499	15071
484	20230919	111000	280762871	501	502	502	501	719
485	20230919	110900	280401954	501	501	501	501	282
486	20230919	110800	280260672	501	500	501	500	1119
487	20230919	110700	279701167	500	500	500	500	100
488	20230919	110600	279651167	500	500	500	500	156
489	20230919	110500	279573167	501	501	501	501	0
490	20230919	110400	279573167	501	501	501	501	0
491	20230919	110300	279573167	501	501	501	501	9
492	20230919	110200	279568658	501	501	501	501	55
493	20230919	110100	279541103	502	499	502	499	3259
494	20230919	110000	277906688	499	499	499	499	0
495	20230919	105900	277906688	499	499	499	499	2384
496	20230919	105800	276717072	499	499	499	499	30
497	20230919	105700	276702102	496	496	496	496	117
498	20230919	105600	276644070	497	496	497	496	1654
499	20230919	105500	275822183	495	494	495	494	18941
500	20230919	105400	266446389	494	494	494	494	0
501	20230919	105300	266446389	494	494	494	494	0
502	20230919	105200	266446389	494	494	494	494	1393
503	20230919	105100	265758247	494	494	494	494	0
504	20230919	105000	265758247	494	494	494	492	14
505	20230919	104900	265751337	492	494	494	492	1100
506	20230919	104800	265209987	494	494	494	494	0
507	20230919	104700	265209987	494	494	494	493	1646
508	20230919	104600	264396870	494	493	494	493	3687
509	20230919	104500	262577688	493	493	493	493	6
510	20230919	104400	262574730	493	493	493	493	0
511	20230919	104300	262574730	493	492	493	492	5002
512	20230919	104200	260113744	491	492	492	491	329
513	20230919	104100	259951903	491	492	492	491	591
514	20230919	104000	259661314	491	491	491	491	7518
515	20230919	103900	255969976	491	491	491	491	113
516	20230919	103800	255914493	491	491	491	491	73
517	20230919	103700	255878650	490	492	492	490	11001
518	20230919	103600	250480260	492	493	493	492	533
519	20230919	103500	250218014	491	492	492	491	5500
520	20230919	103400	247517414	492	494	494	492	21358
521	20230919	103300	237001940	495	495	495	494	5163
522	20230919	103200	234451272	495	495	495	495	4086
523	20230919	103100	232428702	496	496	496	496	5
524	20230919	103000	232426222	496	497	497	496	390
525	20230919	102900	232232781	497	497	497	497	1
526	20230919	102800	232232284	495	495	495	495	0
527	20230919	102700	232232284	495	496	496	495	22
528	20230919	102600	232221390	495	495	495	495	0
529	20230919	102500	232221390	495	495	495	495	0
530	20230919	102400	232221390	495	498	498	495	7977
531	20230919	102300	228254461	498	502	502	498	939
532	20230919	102200	227786683	501	497	501	497	3710
533	20230919	102100	225934613	497	497	497	497	0
534	20230919	102000	225934613	497	497	497	497	0
535	20230919	101900	225934613	497	497	497	497	0
536	20230919	101800	225934613	497	497	497	497	0
537	20230919	101700	225934613	497	498	498	497	624
538	20230919	101600	225624361	498	497	498	496	284
539	20230919	101500	225483125	494	499	499	494	23082
540	20230919	101400	214025277	499	499	499	499	1433
541	20230919	101300	213310210	499	499	499	499	0
542	20230919	101200	213310210	499	499	499	499	437
543	20230919	101100	213092147	500	502	502	500	7827
544	20230919	101000	209171242	503	503	503	503	0
545	20230919	100900	209171242	503	503	503	503	131
546	20230919	100800	209105349	503	503	503	503	0
547	20230919	100700	209105349	503	502	503	502	443
548	20230919	100600	208882566	503	503	503	502	455
549	20230919	100500	208653805	503	503	503	503	1203
550	20230919	100400	208048696	504	504	504	504	1102
551	20230919	100300	207493288	504	503	504	503	1150
552	20230919	100200	206914646	503	503	503	503	43
553	20230919	100100	206893017	503	503	503	503	128
554	20230919	100000	206828633	504	503	504	503	2
555	20230919	095900	206827626	502	500	502	500	3495
556	20230919	095800	205079873	501	501	501	501	4897
557	20230919	095700	202626476	501	501	501	501	2835
558	20230919	095600	201206141	501	501	501	501	671
559	20230919	095500	200869970	502	502	502	502	1022
560	20230919	095400	200356926	502	502	502	502	234
561	20230919	095300	200239458	502	501	502	501	1509
562	20230919	095200	199483441	501	501	501	501	36
563	20230919	095100	199465405	500	501	501	500	490
564	20230919	095000	199219966	501	501	501	501	820
565	20230919	094900	198809146	502	502	502	502	1954
566	20230919	094800	197828238	503	503	503	503	5056
567	20230919	094700	195285070	503	503	503	503	1818
568	20230919	094600	194370616	504	504	504	504	319
569	20230919	094500	194209840	504	505	505	504	409
570	20230919	094400	194003302	506	506	506	504	217
571	20230919	094300	193893599	504	504	504	504	2361
572	20230919	094200	192703655	503	502	503	502	175
573	20230919	094100	192615803	502	500	502	500	3338
574	20230919	094000	190945108	500	500	500	500	1918
575	20230919	093900	189986108	499	498	499	498	2403
576	20230919	093800	188788579	498	497	498	496	13420
577	20230919	093700	182117719	497	497	497	496	2179
578	20230919	093600	181034934	497	497	497	496	923
579	20230919	093500	180577003	497	497	498	495	252
580	20230919	093400	180452049	497	497	497	497	0
581	20230919	093300	180452049	497	495	497	495	3173
582	20230919	093200	178878288	494	495	495	494	1267
583	20230919	093100	178252290	495	494	495	494	1643
584	20230919	093000	177440589	495	494	495	494	9549
585	20230919	092900	172723215	495	495	495	495	1411
586	20230919	092800	172024770	495	494	496	494	4108
587	20230919	092700	169991310	495	495	496	495	211
588	20230919	092600	169886850	495	495	495	495	603
589	20230919	092500	169588365	496	496	496	496	5
590	20230919	092400	169585885	496	495	496	494	6754
591	20230919	092300	166241732	495	496	497	495	6573
592	20230919	092200	162986004	496	496	496	494	6244
593	20230919	092100	159891581	494	498	498	493	18703
594	20230919	092000	150628698	499	499	499	499	313
595	20230919	091900	150472511	499	499	499	499	300
596	20230919	091800	150322811	499	499	499	497	15702
597	20230919	091700	142510953	499	502	502	498	29701
598	20230919	091600	127650428	502	504	504	502	1079
599	20230919	091500	127107735	503	505	506	503	29
600	20230919	091400	127093065	503	503	503	503	302
601	20230919	091300	126941159	503	506	506	503	11460
602	20230919	091200	121170474	505	506	509	505	11186
603	20230919	091100	115509961	506	507	507	506	8982
604	20230919	091000	110963269	507	509	509	507	2316
605	20230919	090900	109788963	509	508	509	506	5726
606	20230919	090800	106888447	508	507	508	507	1022
607	20230919	090700	106369992	506	506	507	506	14039
608	20230919	090600	99264657	507	505	507	504	34887
609	20230919	090500	81602418	506	506	506	505	40671
610	20230919	090400	61040317	506	512	512	505	56900
611	20230919	090300	32048758	512	514	514	512	3384
612	20230919	090200	30313146	513	519	519	512	13089
613	20230919	090100	23599074	519	518	520	516	2498
614	20230919	090000	22303487	518	518	518	513	43064