KissMeData/002870/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	183600	423691240	952	952	952	952	11857
3	20230919	183500	423691240	952	952	952	952	0
4	20230919	183400	423691240	952	952	952	952	0
5	20230919	183300	423691240	952	952	952	952	0
6	20230919	183200	423691240	952	952	952	952	0
7	20230919	183100	423691240	952	952	952	952	0
8	20230919	183000	423691240	952	952	952	952	0
9	20230919	182900	423691240	952	952	952	952	0
10	20230919	182800	423691240	952	952	952	952	0
11	20230919	182700	423691240	952	952	952	952	0
12	20230919	182600	423691240	952	952	952	952	0
13	20230919	182500	423691240	952	952	952	952	0
14	20230919	182400	423691240	952	952	952	952	0
15	20230919	182300	423691240	952	952	952	952	0
16	20230919	182200	423691240	952	952	952	952	0
17	20230919	182100	423691240	952	952	952	952	0
18	20230919	182000	423691240	952	952	952	952	0
19	20230919	181900	423691240	952	952	952	952	0
20	20230919	181800	423691240	952	952	952	952	0
21	20230919	181700	423691240	952	952	952	952	0
22	20230919	181600	423691240	952	952	952	952	0
23	20230919	181500	423691240	952	952	952	952	0
24	20230919	181400	423691240	952	952	952	952	0
25	20230919	181300	423691240	952	952	952	952	0
26	20230919	181200	423691240	952	952	952	952	0
27	20230919	181100	423691240	952	952	952	952	0
28	20230919	181000	423691240	952	952	952	952	0
29	20230919	180900	423691240	952	952	952	952	0
30	20230919	180800	423691240	952	952	952	952	0
31	20230919	180700	423691240	952	952	952	952	0
32	20230919	180600	423691240	952	952	952	952	11857
33	20230919	180500	423691240	952	952	952	952	0
34	20230919	180400	423691240	952	952	952	952	0
35	20230919	180300	423691240	952	952	952	952	0
36	20230919	180200	423691240	952	952	952	952	0
37	20230919	180100	423691240	952	952	952	952	0
38	20230919	180000	423691240	952	952	952	952	0
39	20230919	175900	423691240	952	952	952	952	0
40	20230919	175800	423691240	952	952	952	952	0
41	20230919	175700	423691240	952	952	952	952	0
42	20230919	175600	423691240	952	952	952	952	0
43	20230919	175500	423691240	952	952	952	952	0
44	20230919	175400	423691240	952	952	952	952	0
45	20230919	175300	423691240	952	952	952	952	0
46	20230919	175200	423691240	952	952	952	952	0
47	20230919	175100	423691240	952	952	952	952	0
48	20230919	175000	423691240	952	952	952	952	0
49	20230919	174900	423691240	952	952	952	952	0
50	20230919	174800	423691240	952	952	952	952	0
51	20230919	174700	423691240	952	952	952	952	0
52	20230919	174600	423691240	952	952	952	952	0
53	20230919	174500	423691240	952	952	952	952	0
54	20230919	174400	423691240	952	952	952	952	0
55	20230919	174300	423691240	952	952	952	952	0
56	20230919	174200	423691240	952	952	952	952	0
57	20230919	174100	423691240	952	952	952	952	0
58	20230919	174000	423691240	952	952	952	952	0
59	20230919	173900	423691240	952	952	952	952	0
60	20230919	173800	423691240	952	952	952	952	0
61	20230919	173700	423691240	952	952	952	952	0
62	20230919	173600	423691240	952	952	952	952	11857
63	20230919	173500	423691240	952	952	952	952	0
64	20230919	173400	423691240	952	952	952	952	0
65	20230919	173300	423691240	952	952	952	952	0
66	20230919	173200	423691240	952	952	952	952	0
67	20230919	173100	423691240	952	952	952	952	0
68	20230919	173000	423691240	952	952	952	952	0
69	20230919	172900	423691240	952	952	952	952	0
70	20230919	172800	423691240	952	952	952	952	0
71	20230919	172700	423691240	952	952	952	952	0
72	20230919	172600	423691240	952	952	952	952	0
73	20230919	172500	423691240	952	952	952	952	0
74	20230919	172400	423691240	952	952	952	952	0
75	20230919	172300	423691240	952	952	952	952	0
76	20230919	172200	423691240	952	952	952	952	0
77	20230919	172100	423691240	952	952	952	952	0
78	20230919	172000	423691240	952	952	952	952	0
79	20230919	171900	423691240	952	952	952	952	0
80	20230919	171800	423691240	952	952	952	952	0
81	20230919	171700	423691240	952	952	952	952	0
82	20230919	171600	423691240	952	952	952	952	0
83	20230919	171500	423691240	952	952	952	952	0
84	20230919	171400	423691240	952	952	952	952	0
85	20230919	171300	423691240	952	952	952	952	0
86	20230919	171200	423691240	952	952	952	952	0
87	20230919	171100	423691240	952	952	952	952	0
88	20230919	171000	423691240	952	952	952	952	0
89	20230919	170900	423691240	952	952	952	952	0
90	20230919	170800	423691240	952	952	952	952	0
91	20230919	170700	423691240	952	952	952	952	0
92	20230919	170600	423691240	952	952	952	952	11857
93	20230919	170500	423691240	952	952	952	952	0
94	20230919	170400	423691240	952	952	952	952	0
95	20230919	170300	423691240	952	952	952	952	0
96	20230919	170200	423691240	952	952	952	952	0
97	20230919	170100	423691240	952	952	952	952	0
98	20230919	170000	423691240	952	952	952	952	0
99	20230919	165900	423691240	952	952	952	952	0
100	20230919	165800	423691240	952	952	952	952	0
101	20230919	165700	423691240	952	952	952	952	0
102	20230919	165600	423691240	952	952	952	952	0
103	20230919	165500	423691240	952	952	952	952	0
104	20230919	165400	423691240	952	952	952	952	0
105	20230919	165300	423691240	952	952	952	952	0
106	20230919	165200	423691240	952	952	952	952	0
107	20230919	165100	423691240	952	952	952	952	0
108	20230919	165000	423691240	952	952	952	952	0
109	20230919	164900	423691240	952	952	952	952	0
110	20230919	164800	423691240	952	952	952	952	0
111	20230919	164700	423691240	952	952	952	952	0
112	20230919	164600	423691240	952	952	952	952	0
113	20230919	164500	423691240	952	952	952	952	0
114	20230919	164400	423691240	952	952	952	952	0
115	20230919	164300	423691240	952	952	952	952	0
116	20230919	164200	423691240	952	952	952	952	0
117	20230919	164100	423691240	952	952	952	952	0
118	20230919	164000	423691240	952	952	952	952	0
119	20230919	163900	423691240	952	952	952	952	0
120	20230919	163800	423691240	952	952	952	952	0
121	20230919	163700	423691240	952	952	952	952	0
122	20230919	163600	423691240	952	952	952	952	11857
123	20230919	163500	423691240	952	952	952	952	0
124	20230919	163400	423691240	952	952	952	952	0
125	20230919	163300	423691240	952	952	952	952	0
126	20230919	163200	423691240	952	952	952	952	0
127	20230919	163100	423691240	952	952	952	952	0
128	20230919	163000	423691240	952	952	952	952	0
129	20230919	162900	423691240	952	952	952	952	0
130	20230919	162800	423691240	952	952	952	952	0
131	20230919	162700	423691240	952	952	952	952	0
132	20230919	162600	423691240	952	952	952	952	0
133	20230919	162500	423691240	952	952	952	952	0
134	20230919	162400	423691240	952	952	952	952	0
135	20230919	162300	423691240	952	952	952	952	0
136	20230919	162200	423691240	952	952	952	952	0
137	20230919	162100	423691240	952	952	952	952	0
138	20230919	162000	423691240	952	952	952	952	0
139	20230919	161900	423691240	952	952	952	952	0
140	20230919	161800	423691240	952	952	952	952	0
141	20230919	161700	423691240	952	952	952	952	0
142	20230919	161600	423691240	952	952	952	952	0
143	20230919	161500	423691240	952	952	952	952	0
144	20230919	161400	423691240	952	952	952	952	0
145	20230919	161300	423691240	952	952	952	952	0
146	20230919	161200	423691240	952	952	952	952	0
147	20230919	161100	423691240	952	952	952	952	0
148	20230919	161000	423691240	952	952	952	952	0
149	20230919	160900	423691240	952	952	952	952	0
150	20230919	160800	423691240	952	952	952	952	0
151	20230919	160700	423691240	952	952	952	952	0
152	20230919	160600	423691240	952	952	952	952	11857
153	20230919	160500	423691240	952	952	952	952	0
154	20230919	160400	423691240	952	952	952	952	0
155	20230919	160300	423691240	952	952	952	952	0
156	20230919	160200	423691240	952	952	952	952	0
157	20230919	160100	423691240	952	952	952	952	0
158	20230919	160000	423691240	952	952	952	952	0
159	20230919	155900	423691240	952	952	952	952	0
160	20230919	155800	423691240	952	952	952	952	0
161	20230919	155700	423691240	952	952	952	952	0
162	20230919	155600	423691240	952	952	952	952	0
163	20230919	155500	423691240	952	952	952	952	0
164	20230919	155400	423691240	952	952	952	952	0
165	20230919	155300	423691240	952	952	952	952	0
166	20230919	155200	423691240	952	952	952	952	0
167	20230919	155100	423691240	952	952	952	952	0
168	20230919	155000	423691240	952	952	952	952	0
169	20230919	154900	423691240	952	952	952	952	0
170	20230919	154800	423691240	952	952	952	952	0
171	20230919	154700	423691240	952	952	952	952	0
172	20230919	154600	423691240	952	952	952	952	0
173	20230919	154500	423691240	952	952	952	952	0
174	20230919	154400	423691240	952	952	952	952	0
175	20230919	154300	423691240	952	952	952	952	0
176	20230919	154200	423691240	952	952	952	952	0
177	20230919	154100	423691240	952	952	952	952	0
178	20230919	154000	423691240	952	952	952	952	0
179	20230919	153900	423691240	952	952	952	952	0
180	20230919	153800	423691240	952	952	952	952	0
181	20230919	153700	423691240	952	952	952	952	0
182	20230919	153600	423691240	952	952	952	952	11857
183	20230919	153500	423691240	952	952	952	952	0
184	20230919	153400	423691240	952	952	952	952	0
185	20230919	153300	423691240	952	952	952	952	0
186	20230919	153200	423691240	952	952	952	952	0
187	20230919	153100	423691240	952	952	952	952	0
188	20230919	153000	423691240	952	952	952	952	11857
189	20230919	152900	412403376	953	953	953	953	0
190	20230919	152800	412403376	953	953	953	953	0
191	20230919	152700	412403376	953	953	953	953	0
192	20230919	152600	412403376	953	953	953	953	0
193	20230919	152500	412403376	953	953	953	953	0
194	20230919	152400	412403376	953	953	953	953	0
195	20230919	152300	412403376	953	953	953	953	0
196	20230919	152200	412403376	953	953	953	953	0
197	20230919	152100	412403376	953	953	953	953	0
198	20230919	152000	412403376	953	953	953	953	0
199	20230919	151900	412403376	953	953	953	953	1078
200	20230919	151800	411376042	953	955	955	953	350
201	20230919	151700	411041859	955	952	955	952	3583
202	20230919	151600	407625309	952	953	953	952	783
203	20230919	151500	406879120	953	951	953	951	1825
204	20230919	151400	405140316	951	951	952	951	1794
205	20230919	151300	403432960	951	950	951	950	303
206	20230919	151200	403144907	951	950	951	950	765
207	20230919	151100	402417898	951	951	951	951	12
208	20230919	151000	402406486	951	950	952	950	3221
209	20230919	150900	399345910	950	948	950	948	1053
210	20230919	150800	398346662	948	947	948	947	303
211	20230919	150700	398059671	947	946	947	946	51
212	20230919	150600	398011376	945	945	946	945	57
213	20230919	150500	397957510	943	943	943	943	89
214	20230919	150400	397873583	942	943	943	942	523
215	20230919	150300	397380395	943	939	943	939	12
216	20230919	150200	397369117	943	944	944	943	5
217	20230919	150100	397364400	944	944	944	944	4760
218	20230919	150000	392870960	944	944	944	944	15
219	20230919	145900	392856800	944	944	944	944	1
220	20230919	145800	392855856	944	944	944	944	0
221	20230919	145700	392855856	944	944	944	944	1
222	20230919	145600	392854912	944	940	944	938	632
223	20230919	145500	392261468	938	938	938	938	1062
224	20230919	145400	391265312	936	947	947	936	5002
225	20230919	145300	386570462	942	946	946	940	613
226	20230919	145200	385991045	940	942	947	940	22619
227	20230919	145100	364714605	942	947	947	942	5061
228	20230919	145000	359936547	948	949	949	945	516
229	20230919	144900	359448509	945	949	949	945	601
230	20230919	144800	358880166	946	947	947	946	1931
231	20230919	144700	357052940	946	946	948	946	4
232	20230919	144600	357049154	946	948	949	946	11
233	20230919	144500	357038727	948	948	949	948	52
234	20230919	144400	356989381	948	949	949	948	22
235	20230919	144300	356968504	948	949	949	948	6
236	20230919	144200	356962815	948	948	948	948	1
237	20230919	144100	356961867	949	949	949	949	155
238	20230919	144000	356814772	949	949	949	949	846
239	20230919	143900	356011918	949	948	949	948	1813
240	20230919	143800	354291630	948	948	948	948	295
241	20230919	143700	354011970	948	948	948	947	12
242	20230919	143600	354000595	948	948	948	948	212
243	20230919	143500	353799619	948	948	948	948	87
244	20230919	143400	353717143	948	947	949	941	10018
245	20230919	143300	344265316	951	951	951	951	2
246	20230919	143200	344263414	946	947	947	946	3805
247	20230919	143100	340663651	946	946	952	946	1606
248	20230919	143000	339144369	946	954	954	946	2906
249	20230919	142900	336389688	954	950	954	950	31
250	20230919	142800	336360234	950	951	951	950	1913
251	20230919	142700	334542800	950	951	951	950	14789
252	20230919	142600	320489620	954	954	954	951	11744
253	20230919	142500	309319101	954	954	954	954	40
254	20230919	142400	309280941	954	953	954	953	12
255	20230919	142300	309269503	953	955	955	953	3531
256	20230919	142200	305903566	954	954	954	954	40
257	20230919	142100	305865406	955	954	955	954	530
258	20230919	142000	305359784	954	954	954	954	83
259	20230919	141900	305280602	954	954	955	954	111
260	20230919	141800	305174677	954	954	955	954	42
261	20230919	141700	305134607	955	955	955	955	10
262	20230919	141600	305125057	955	955	955	955	1228
263	20230919	141500	303952317	955	958	958	955	18646
264	20230919	141400	286130422	958	959	959	958	905
265	20230919	141300	285263428	959	958	959	958	48
266	20230919	141200	285217397	958	958	958	958	85
267	20230919	141100	285135967	959	959	959	958	2088
268	20230919	141000	283133657	959	959	959	959	243
269	20230919	140900	282900620	961	959	961	959	45
270	20230919	140800	282857451	959	961	961	959	1037
271	20230919	140700	281862166	961	961	961	961	10
272	20230919	140600	281852556	961	961	961	961	1
273	20230919	140500	281851595	961	961	961	961	1
274	20230919	140400	281850634	960	960	960	960	1
275	20230919	140300	281849674	961	962	962	961	32
276	20230919	140200	281818891	959	959	959	959	0
277	20230919	140100	281818891	959	962	962	959	1506
278	20230919	140000	280373294	962	961	962	961	23
279	20230919	135900	280351170	961	961	961	961	29
280	20230919	135800	280323301	961	962	963	960	1290
281	20230919	135700	279082242	961	960	961	960	3
282	20230919	135600	279079360	960	962	962	960	23
283	20230919	135500	279057238	962	962	962	962	11
284	20230919	135400	279046656	960	960	962	960	32
285	20230919	135300	279015922	960	961	962	960	20
286	20230919	135200	278996713	962	961	962	961	37
287	20230919	135100	278961154	961	960	961	960	467
288	20230919	135000	278512375	961	960	961	960	43
289	20230919	134900	278471094	960	961	961	959	174
290	20230919	134800	278303985	959	959	960	959	986
291	20230919	134700	277357565	959	960	960	959	1188
292	20230919	134600	276217176	961	960	961	960	141
293	20230919	134500	276081815	960	961	962	960	3822
294	20230919	134400	272411951	961	961	961	961	21
295	20230919	134300	272391770	962	961	962	961	524
296	20230919	134200	271887695	961	961	961	961	64
297	20230919	134100	271826191	961	961	962	961	310
298	20230919	134000	271528280	962	961	962	961	77
299	20230919	133900	271454262	961	961	961	961	55
300	20230919	133800	271401407	961	960	961	960	1479
301	20230919	133700	269980091	960	960	960	960	43
302	20230919	133600	269938811	960	960	961	960	62
303	20230919	133500	269879290	960	961	962	960	1131
304	20230919	133400	268792438	961	961	961	961	13
305	20230919	133300	268779945	961	962	963	961	191
306	20230919	133200	268596209	962	962	963	962	38
307	20230919	133100	268559618	962	963	963	962	53
308	20230919	133000	268508581	962	963	963	962	13
309	20230919	132900	268496074	963	963	963	963	0
310	20230919	132800	268496074	963	963	963	963	343
311	20230919	132700	268165765	963	964	964	963	115
312	20230919	132600	268055017	964	964	964	964	0
313	20230919	132500	268055017	964	964	964	964	1
314	20230919	132400	268054053	964	964	964	964	0
315	20230919	132300	268054053	964	963	964	963	421
316	20230919	132200	267648629	964	963	964	963	6
317	20230919	132100	267642850	963	963	963	963	147
318	20230919	132000	267501289	963	961	963	961	501
319	20230919	131900	267019826	963	963	963	963	0
320	20230919	131800	267019826	963	963	963	963	10
321	20230919	131700	267010196	964	964	964	964	1
322	20230919	131600	267009232	964	963	964	963	1518
323	20230919	131500	265545890	964	964	964	964	1
324	20230919	131400	265544926	964	964	964	964	0
325	20230919	131300	265544926	964	964	964	964	2
326	20230919	131200	265542998	964	964	964	964	1
327	20230919	131100	265542034	964	964	964	964	1
328	20230919	131000	265541070	957	964	964	957	1002
329	20230919	130900	264581166	958	962	962	958	300
330	20230919	130800	264293451	962	962	964	962	98
331	20230919	130700	264199173	962	962	962	962	1
332	20230919	130600	264198211	962	962	962	962	0
333	20230919	130500	264198211	962	962	962	962	1
334	20230919	130400	264197249	961	964	964	961	4
335	20230919	130300	264193396	964	964	964	964	1
336	20230919	130200	264192432	964	964	964	964	1
337	20230919	130100	264191468	964	964	964	964	500
338	20230919	130000	263709468	964	959	964	959	51
339	20230919	125900	263660554	959	961	964	959	74
340	20230919	125800	263589534	961	964	964	961	2
341	20230919	125700	263587609	964	964	964	964	1
342	20230919	125600	263586645	964	964	964	964	0
343	20230919	125500	263586645	964	964	964	964	1
344	20230919	125400	263585681	964	964	964	964	0
345	20230919	125300	263585681	964	964	964	964	4
346	20230919	125200	263581825	964	964	964	964	2
347	20230919	125100	263579897	958	965	965	958	10106
348	20230919	125000	253888590	965	965	967	965	27
349	20230919	124900	253862533	967	965	967	965	24
350	20230919	124800	253839351	967	965	967	965	170
351	20230919	124700	253675081	967	967	967	966	201
352	20230919	124600	253480766	967	961	967	961	1441
353	20230919	124500	252095671	961	961	961	961	1
354	20230919	124400	252094710	961	961	961	961	1
355	20230919	124300	252093749	961	961	961	961	4
356	20230919	124200	252089905	961	961	961	961	583
357	20230919	124100	251529642	961	960	961	960	114
358	20230919	124000	251420201	959	961	961	959	480
359	20230919	123900	250959464	960	961	961	960	701
360	20230919	123800	250286503	960	960	960	960	0
361	20230919	123700	250286503	960	961	961	960	544
362	20230919	123600	249764162	961	960	961	960	59
363	20230919	123500	249707513	960	961	961	960	506
364	20230919	123400	249221752	960	959	960	959	1316
365	20230919	123300	247959238	961	961	961	961	0
366	20230919	123200	247959238	961	961	961	961	1
367	20230919	123100	247958277	959	959	959	959	1
368	20230919	123000	247957318	961	960	961	960	74
369	20230919	122900	247886225	960	960	960	960	1
370	20230919	122800	247885265	960	959	960	959	412
371	20230919	122700	247490156	959	961	961	959	7
372	20230919	122600	247483438	961	961	961	960	227
373	20230919	122500	247265292	964	964	964	964	1
374	20230919	122400	247264328	964	964	964	964	4
375	20230919	122300	247260472	964	964	964	964	1
376	20230919	122200	247259508	964	964	964	964	1
377	20230919	122100	247258544	964	964	964	964	0
378	20230919	122000	247258544	964	964	964	964	1
379	20230919	121900	247257580	965	965	965	965	1
380	20230919	121800	247256615	965	965	965	965	10
381	20230919	121700	247246965	965	960	965	958	13002
382	20230919	121600	234786886	960	960	960	960	0
383	20230919	121500	234786886	960	965	965	960	5002
384	20230919	121400	229982691	965	965	965	965	1
385	20230919	121300	229981726	964	964	964	964	0
386	20230919	121200	229981726	964	964	964	964	1
387	20230919	121100	229980762	962	965	965	962	1046
388	20230919	121000	228973915	965	965	965	965	11
389	20230919	120900	228963300	965	965	965	965	5
390	20230919	120800	228958475	963	963	963	963	176
391	20230919	120700	228788987	966	966	966	966	1
392	20230919	120600	228788021	963	964	964	963	64
393	20230919	120500	228726388	965	965	965	965	0
394	20230919	120400	228726388	965	965	965	965	1
395	20230919	120300	228725423	965	965	965	965	1
396	20230919	120200	228724458	965	963	965	963	119
397	20230919	120100	228609859	963	965	965	963	1081
398	20230919	120000	227568754	967	967	967	967	0
399	20230919	115900	227568754	967	967	967	967	1
400	20230919	115800	227567787	963	965	965	963	1214
401	20230919	115700	226397783	967	967	967	967	1
402	20230919	115600	226396816	967	965	967	965	13
403	20230919	115500	226384269	965	965	965	965	180
404	20230919	115400	226210569	965	965	967	965	162
405	20230919	115300	226054237	965	966	966	965	271
406	20230919	115200	225792489	966	968	968	966	35
407	20230919	115100	225758676	968	968	968	968	3
408	20230919	115000	225755772	967	967	967	967	112
409	20230919	114900	225647468	968	968	968	968	101
410	20230919	114800	225549700	968	968	968	968	1
411	20230919	114700	225548732	968	968	968	968	1
412	20230919	114600	225547764	968	968	968	968	1
413	20230919	114500	225546796	968	967	968	967	8
414	20230919	114400	225539056	968	967	968	967	5
415	20230919	114300	225534220	967	967	967	967	109
416	20230919	114200	225428817	968	968	968	968	1
417	20230919	114100	225427849	968	968	968	967	5
418	20230919	114000	225423010	967	967	967	967	1
419	20230919	113900	225422043	969	969	969	968	31
420	20230919	113800	225392027	967	967	967	967	9
421	20230919	113700	225383324	969	969	969	969	3
422	20230919	113600	225380417	970	970	970	970	414
423	20230919	113500	224978837	970	970	970	970	0
424	20230919	113400	224978837	970	970	970	970	1
425	20230919	113300	224977867	965	970	970	965	495
426	20230919	113200	224500013	966	967	967	965	1566
427	20230919	113100	222987322	967	967	967	967	98
428	20230919	113000	222892556	967	967	967	967	402
429	20230919	112900	222503822	967	972	972	967	4
430	20230919	112800	222499949	972	972	972	972	1
431	20230919	112700	222498977	972	972	972	972	0
432	20230919	112600	222498977	972	972	972	972	1
433	20230919	112500	222498005	966	968	968	966	1000
434	20230919	112400	221531216	968	972	972	968	2
435	20230919	112300	221529276	972	972	972	972	1
436	20230919	112200	221528304	972	972	972	972	0
437	20230919	112100	221528304	972	972	972	972	1
438	20230919	112000	221527332	972	972	972	972	0
439	20230919	111900	221527332	972	972	972	972	1
440	20230919	111800	221526360	973	968	973	966	661
441	20230919	111700	220887079	973	973	973	973	1
442	20230919	111600	220886106	973	973	973	973	1
443	20230919	111500	220885133	974	974	974	974	308
444	20230919	111400	220585141	973	973	973	973	1
445	20230919	111300	220584168	974	974	974	974	21
446	20230919	111200	220563714	975	974	975	974	30
447	20230919	111100	220534490	974	974	974	974	1
448	20230919	111000	220533516	968	971	971	968	735
449	20230919	110900	219820650	975	975	975	975	1
450	20230919	110800	219819675	975	975	975	975	24
451	20230919	110700	219796275	975	975	975	975	0
452	20230919	110600	219796275	975	975	975	975	1
453	20230919	110500	219795300	974	974	974	974	1
454	20230919	110400	219794326	974	974	974	966	474
455	20230919	110300	219335091	973	974	974	973	20
456	20230919	110200	219315630	968	968	968	968	1
457	20230919	110100	219314662	968	974	974	968	13329
458	20230919	110000	206335450	975	974	975	974	1010
459	20230919	105900	205351700	975	969	975	968	7125
460	20230919	105800	198418502	968	968	968	968	473
461	20230919	105700	197960638	968	968	968	968	0
462	20230919	105600	197960638	968	967	968	967	7
463	20230919	105500	197953868	967	967	968	967	531
464	20230919	105400	197440290	967	967	967	967	100
465	20230919	105300	197343590	967	967	967	967	68
466	20230919	105200	197277834	966	966	966	966	476
467	20230919	105100	196818018	966	966	966	966	1
468	20230919	105000	196817052	966	966	966	966	4
469	20230919	104900	196813188	966	965	966	965	4947
470	20230919	104800	192035283	965	965	965	965	108
471	20230919	104700	191931063	966	966	966	966	1
472	20230919	104600	191930097	966	966	966	966	2
473	20230919	104500	191928165	966	966	966	966	1
474	20230919	104400	191927199	967	967	967	967	3
475	20230919	104300	191924298	967	967	967	967	32
476	20230919	104200	191893354	961	961	961	961	3
477	20230919	104100	191890471	961	966	966	961	26
478	20230919	104000	191865456	966	966	966	966	1
479	20230919	103900	191864490	966	961	966	960	1030
480	20230919	103800	190875455	963	963	963	963	6
481	20230919	103700	190869677	961	961	961	961	0
482	20230919	103600	190869677	961	962	964	961	134
483	20230919	103500	190740793	962	962	962	962	12
484	20230919	103400	190729249	962	962	962	962	0
485	20230919	103300	190729249	962	962	962	962	1
486	20230919	103200	190728287	959	959	959	959	121
487	20230919	103100	190612248	964	964	964	964	1
488	20230919	103000	190611284	964	965	965	964	297
489	20230919	102900	190324971	965	966	966	959	8216
490	20230919	102800	182431787	966	967	967	966	9
491	20230919	102700	182423092	967	967	967	967	0
492	20230919	102600	182423092	967	967	967	967	2
493	20230919	102500	182421158	967	967	967	967	1
494	20230919	102400	182420191	965	965	965	965	431
495	20230919	102300	182004276	965	965	965	964	738
496	20230919	102200	181292165	965	965	966	965	3388
497	20230919	102100	178021894	965	964	965	964	267
498	20230919	102000	177764247	964	964	964	964	13
499	20230919	101900	177751715	965	965	966	965	201
500	20230919	101800	177557651	966	962	966	961	171
501	20230919	101700	177392782	962	966	966	962	3
502	20230919	101600	177389888	967	967	967	967	10
503	20230919	101500	177380218	960	967	967	960	1307
504	20230919	101400	176121239	968	968	968	968	1
505	20230919	101300	176120271	968	967	968	967	21
506	20230919	101200	176099948	968	967	968	967	244
507	20230919	101100	175863817	966	966	966	966	0
508	20230919	101000	175863817	966	966	966	966	3
509	20230919	100900	175860919	966	966	966	966	1034
510	20230919	100800	174862075	966	966	966	966	511
511	20230919	100700	174368449	966	966	966	966	130
512	20230919	100600	174242869	965	965	965	965	22
513	20230919	100500	174221639	965	965	965	965	1
514	20230919	100400	174220674	965	965	965	965	11
515	20230919	100300	174210059	964	964	964	964	2146
516	20230919	100200	172141315	964	964	964	964	52
517	20230919	100100	172091187	960	960	960	960	4
518	20230919	100000	172087347	965	961	965	960	1202
519	20230919	095900	170932383	961	965	965	961	1711
520	20230919	095800	169285062	965	964	965	964	141
521	20230919	095700	169149016	962	961	962	960	240
522	20230919	095600	168918402	961	961	961	961	7
523	20230919	095500	168911675	960	960	960	960	2001
524	20230919	095400	166990715	960	960	960	960	210
525	20230919	095300	166789115	960	962	962	960	1051
526	20230919	095200	165780139	961	964	965	961	114
527	20230919	095100	165670545	964	964	964	964	5
528	20230919	095000	165665725	964	959	964	959	4101
529	20230919	094900	161732841	959	960	960	959	8341
530	20230919	094800	153730854	960	967	968	960	14493
531	20230919	094700	139768574	969	969	969	969	9
532	20230919	094600	139759853	969	969	970	969	824
533	20230919	094500	138961394	969	967	969	967	232
534	20230919	094400	138737048	968	968	968	968	259
535	20230919	094300	138486336	968	968	969	967	1081
536	20230919	094200	137440974	969	970	971	969	192
537	20230919	094100	137254822	971	970	971	970	101
538	20230919	094000	137156752	970	970	970	970	170
539	20230919	093900	136991852	969	969	969	968	431
540	20230919	093800	136574513	970	970	970	966	91
541	20230919	093700	136486590	970	970	971	966	1023
542	20230919	093600	135497367	967	970	970	967	1939
543	20230919	093500	133621900	968	969	970	968	2080
544	20230919	093400	131604543	970	968	970	967	5497
545	20230919	093300	126278943	968	967	970	967	1102
546	20230919	093200	125212064	966	967	967	966	21676
547	20230919	093100	104253677	967	970	970	967	2534
548	20230919	093000	101796842	970	970	970	967	4991
549	20230919	092900	96958386	970	967	970	967	318
550	20230919	092800	96650481	967	970	970	967	5646
551	20230919	092700	91188603	970	969	970	967	6245
552	20230919	092600	85142067	970	971	971	970	3615
553	20230919	092500	81635368	971	977	978	970	6584
554	20230919	092400	75234756	977	974	977	974	216
555	20230919	092300	75024132	975	980	980	974	12068
556	20230919	092200	63211899	980	981	981	980	8132
557	20230919	092100	55242529	980	982	982	980	3172
558	20230919	092000	52133357	983	984	984	983	13
559	20230919	091900	52120577	983	982	985	982	1144
560	20230919	091800	50993995	985	985	985	981	14
561	20230919	091700	50980209	981	984	985	981	1984
562	20230919	091600	49033591	983	986	987	981	519
563	20230919	091500	48523006	987	985	987	981	2090
564	20230919	091400	46471369	986	981	986	981	549
565	20230919	091300	45930617	981	985	985	981	13
566	20230919	091200	45917846	985	985	985	980	10322
567	20230919	091100	35793454	983	983	983	983	436
568	20230919	091000	35364866	983	984	985	982	2212
569	20230919	090900	33190701	984	986	986	983	1959
570	20230919	090800	31264897	987	988	988	987	1031
571	20230919	090700	30247281	988	982	988	981	3855
572	20230919	090600	26463892	984	996	996	980	20642
573	20230919	090500	6043513	993	996	997	993	729
574	20230919	090400	5317424	992	991	997	991	553
575	20230919	090300	4768890	992	995	995	992	1175
576	20230919	090200	3600670	996	998	999	996	399
577	20230919	090100	3202988	999	994	999	994	528
578	20230919	090000	2675680	990	991	991	990	2700