KissMeData/012170/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	185100	475143193	985	985	985	985	6496
3	20230913	185000	475143193	985	985	985	985	0
4	20230913	184900	475143193	985	985	985	985	0
5	20230913	184800	475143193	985	985	985	985	0
6	20230913	184700	475143193	985	985	985	985	0
7	20230913	184600	475143193	985	985	985	985	0
8	20230913	184500	475143193	985	985	985	985	0
9	20230913	184400	475143193	985	985	985	985	0
10	20230913	184300	475143193	985	985	985	985	0
11	20230913	184200	475143193	985	985	985	985	0
12	20230913	184100	475143193	985	985	985	985	0
13	20230913	184000	475143193	985	985	985	985	0
14	20230913	183900	475143193	985	985	985	985	0
15	20230913	183800	475143193	985	985	985	985	0
16	20230913	183700	475143193	985	985	985	985	0
17	20230913	183600	475143193	985	985	985	985	0
18	20230913	183500	475143193	985	985	985	985	0
19	20230913	183400	475143193	985	985	985	985	0
20	20230913	183300	475143193	985	985	985	985	0
21	20230913	183200	475143193	985	985	985	985	0
22	20230913	183100	475143193	985	985	985	985	0
23	20230913	183000	475143193	985	985	985	985	0
24	20230913	182900	475143193	985	985	985	985	0
25	20230913	182800	475143193	985	985	985	985	0
26	20230913	182700	475143193	985	985	985	985	0
27	20230913	182600	475143193	985	985	985	985	0
28	20230913	182500	475143193	985	985	985	985	0
29	20230913	182400	475143193	985	985	985	985	0
30	20230913	182300	475143193	985	985	985	985	0
31	20230913	182200	475143193	985	985	985	985	0
32	20230913	182100	475143193	985	985	985	985	6496
33	20230913	182000	475143193	985	985	985	985	0
34	20230913	181900	475143193	985	985	985	985	0
35	20230913	181800	475143193	985	985	985	985	0
36	20230913	181700	475143193	985	985	985	985	0
37	20230913	181600	475143193	985	985	985	985	0
38	20230913	181500	475143193	985	985	985	985	0
39	20230913	181400	475143193	985	985	985	985	0
40	20230913	181300	475143193	985	985	985	985	0
41	20230913	181200	475143193	985	985	985	985	0
42	20230913	181100	475143193	985	985	985	985	0
43	20230913	181000	475143193	985	985	985	985	0
44	20230913	180900	475143193	985	985	985	985	0
45	20230913	180800	475143193	985	985	985	985	0
46	20230913	180700	475143193	985	985	985	985	0
47	20230913	180600	475143193	985	985	985	985	0
48	20230913	180500	475143193	985	985	985	985	0
49	20230913	180400	475143193	985	985	985	985	0
50	20230913	180300	475143193	985	985	985	985	0
51	20230913	180200	475143193	985	985	985	985	0
52	20230913	180100	475143193	985	985	985	985	0
53	20230913	180000	475143193	985	985	985	985	0
54	20230913	175900	475143193	985	985	985	985	0
55	20230913	175800	475143193	985	985	985	985	0
56	20230913	175700	475143193	985	985	985	985	0
57	20230913	175600	475143193	985	985	985	985	0
58	20230913	175500	475143193	985	985	985	985	0
59	20230913	175400	475143193	985	985	985	985	0
60	20230913	175300	475143193	985	985	985	985	0
61	20230913	175200	475143193	985	985	985	985	0
62	20230913	175100	475143193	985	985	985	985	6496
63	20230913	175000	475143193	985	985	985	985	0
64	20230913	174900	475143193	985	985	985	985	0
65	20230913	174800	475143193	985	985	985	985	0
66	20230913	174700	475143193	985	985	985	985	0
67	20230913	174600	475143193	985	985	985	985	0
68	20230913	174500	475143193	985	985	985	985	0
69	20230913	174400	475143193	985	985	985	985	0
70	20230913	174300	475143193	985	985	985	985	0
71	20230913	174200	475143193	985	985	985	985	0
72	20230913	174100	475143193	985	985	985	985	0
73	20230913	174000	475143193	985	985	985	985	0
74	20230913	173900	475143193	985	985	985	985	0
75	20230913	173800	475143193	985	985	985	985	0
76	20230913	173700	475143193	985	985	985	985	0
77	20230913	173600	475143193	985	985	985	985	0
78	20230913	173500	475143193	985	985	985	985	0
79	20230913	173400	475143193	985	985	985	985	0
80	20230913	173300	475143193	985	985	985	985	0
81	20230913	173200	475143193	985	985	985	985	0
82	20230913	173100	475143193	985	985	985	985	0
83	20230913	173000	475143193	985	985	985	985	0
84	20230913	172900	475143193	985	985	985	985	0
85	20230913	172800	475143193	985	985	985	985	0
86	20230913	172700	475143193	985	985	985	985	0
87	20230913	172600	475143193	985	985	985	985	0
88	20230913	172500	475143193	985	985	985	985	0
89	20230913	172400	475143193	985	985	985	985	0
90	20230913	172300	475143193	985	985	985	985	0
91	20230913	172200	475143193	985	985	985	985	0
92	20230913	172100	475143193	985	985	985	985	6496
93	20230913	172000	475143193	985	985	985	985	0
94	20230913	171900	475143193	985	985	985	985	0
95	20230913	171800	475143193	985	985	985	985	0
96	20230913	171700	475143193	985	985	985	985	0
97	20230913	171600	475143193	985	985	985	985	0
98	20230913	171500	475143193	985	985	985	985	0
99	20230913	171400	475143193	985	985	985	985	0
100	20230913	171300	475143193	985	985	985	985	0
101	20230913	171200	475143193	985	985	985	985	0
102	20230913	171100	475143193	985	985	985	985	0
103	20230913	171000	475143193	985	985	985	985	0
104	20230913	170900	475143193	985	985	985	985	0
105	20230913	170800	475143193	985	985	985	985	0
106	20230913	170700	475143193	985	985	985	985	0
107	20230913	170600	475143193	985	985	985	985	0
108	20230913	170500	475143193	985	985	985	985	0
109	20230913	170400	475143193	985	985	985	985	0
110	20230913	170300	475143193	985	985	985	985	0
111	20230913	170200	475143193	985	985	985	985	0
112	20230913	170100	475143193	985	985	985	985	0
113	20230913	170000	475143193	985	985	985	985	0
114	20230913	165900	475143193	985	985	985	985	0
115	20230913	165800	475143193	985	985	985	985	0
116	20230913	165700	475143193	985	985	985	985	0
117	20230913	165600	475143193	985	985	985	985	0
118	20230913	165500	475143193	985	985	985	985	0
119	20230913	165400	475143193	985	985	985	985	0
120	20230913	165300	475143193	985	985	985	985	0
121	20230913	165200	475143193	985	985	985	985	0
122	20230913	165100	475143193	985	985	985	985	6496
123	20230913	165000	475143193	985	985	985	985	0
124	20230913	164900	475143193	985	985	985	985	0
125	20230913	164800	475143193	985	985	985	985	0
126	20230913	164700	475143193	985	985	985	985	0
127	20230913	164600	475143193	985	985	985	985	0
128	20230913	164500	475143193	985	985	985	985	0
129	20230913	164400	475143193	985	985	985	985	0
130	20230913	164300	475143193	985	985	985	985	0
131	20230913	164200	475143193	985	985	985	985	0
132	20230913	164100	475143193	985	985	985	985	0
133	20230913	164000	475143193	985	985	985	985	0
134	20230913	163900	475143193	985	985	985	985	0
135	20230913	163800	475143193	985	985	985	985	0
136	20230913	163700	475143193	985	985	985	985	0
137	20230913	163600	475143193	985	985	985	985	0
138	20230913	163500	475143193	985	985	985	985	0
139	20230913	163400	475143193	985	985	985	985	0
140	20230913	163300	475143193	985	985	985	985	0
141	20230913	163200	475143193	985	985	985	985	0
142	20230913	163100	475143193	985	985	985	985	0
143	20230913	163000	475143193	985	985	985	985	0
144	20230913	162900	475143193	985	985	985	985	0
145	20230913	162800	475143193	985	985	985	985	0
146	20230913	162700	475143193	985	985	985	985	0
147	20230913	162600	475143193	985	985	985	985	0
148	20230913	162500	475143193	985	985	985	985	0
149	20230913	162400	475143193	985	985	985	985	0
150	20230913	162300	475143193	985	985	985	985	0
151	20230913	162200	475143193	985	985	985	985	0
152	20230913	162100	475143193	985	985	985	985	6496
153	20230913	162000	475143193	985	985	985	985	0
154	20230913	161900	475143193	985	985	985	985	0
155	20230913	161800	475143193	985	985	985	985	0
156	20230913	161700	475143193	985	985	985	985	0
157	20230913	161600	475143193	985	985	985	985	0
158	20230913	161500	475143193	985	985	985	985	0
159	20230913	161400	475143193	985	985	985	985	0
160	20230913	161300	475143193	985	985	985	985	0
161	20230913	161200	475143193	985	985	985	985	0
162	20230913	161100	475143193	985	985	985	985	0
163	20230913	161000	475143193	985	985	985	985	0
164	20230913	160900	475143193	985	985	985	985	0
165	20230913	160800	475143193	985	985	985	985	0
166	20230913	160700	475143193	985	985	985	985	0
167	20230913	160600	475143193	985	985	985	985	0
168	20230913	160500	475143193	985	985	985	985	0
169	20230913	160400	475143193	985	985	985	985	0
170	20230913	160300	475143193	985	985	985	985	0
171	20230913	160200	475143193	985	985	985	985	0
172	20230913	160100	475143193	985	985	985	985	0
173	20230913	160000	475143193	985	985	985	985	0
174	20230913	155900	475143193	985	985	985	985	0
175	20230913	155800	475143193	985	985	985	985	0
176	20230913	155700	475143193	985	985	985	985	0
177	20230913	155600	475143193	985	985	985	985	0
178	20230913	155500	475143193	985	985	985	985	0
179	20230913	155400	475143193	985	985	985	985	0
180	20230913	155300	475143193	985	985	985	985	0
181	20230913	155200	475143193	985	985	985	985	0
182	20230913	155100	475143193	985	985	985	985	6496
183	20230913	155000	475143193	985	985	985	985	0
184	20230913	154900	475143193	985	985	985	985	0
185	20230913	154800	475143193	985	985	985	985	0
186	20230913	154700	475143193	985	985	985	985	0
187	20230913	154600	475143193	985	985	985	985	0
188	20230913	154500	475143193	985	985	985	985	0
189	20230913	154400	475143193	985	985	985	985	0
190	20230913	154300	475143193	985	985	985	985	0
191	20230913	154200	475143193	985	985	985	985	0
192	20230913	154100	475143193	985	985	985	985	0
193	20230913	154000	475143193	985	985	985	985	0
194	20230913	153900	475143193	985	985	985	985	0
195	20230913	153800	475143193	985	985	985	985	0
196	20230913	153700	475143193	985	985	985	985	0
197	20230913	153600	475143193	985	985	985	985	0
198	20230913	153500	475143193	985	985	985	985	0
199	20230913	153400	475143193	985	985	985	985	0
200	20230913	153300	475143193	985	985	985	985	0
201	20230913	153200	475143193	985	985	985	985	0
202	20230913	153100	475143193	985	985	985	985	0
203	20230913	153000	475143193	985	985	985	985	6496
204	20230913	152900	468744633	975	975	975	975	0
205	20230913	152800	468744633	975	975	975	975	0
206	20230913	152700	468744633	975	975	975	975	0
207	20230913	152600	468744633	975	975	975	975	0
208	20230913	152500	468744633	975	975	975	975	0
209	20230913	152400	468744633	975	975	975	975	0
210	20230913	152300	468744633	975	975	975	975	0
211	20230913	152200	468744633	975	975	975	975	0
212	20230913	152100	468744633	975	975	975	975	0
213	20230913	152000	468744633	975	975	975	975	0
214	20230913	151900	468744633	975	975	975	975	79
215	20230913	151800	468667608	974	974	974	974	417
216	20230913	151700	468261450	974	973	974	973	10300
217	20230913	151600	458229854	972	972	972	972	12259
218	20230913	151500	446314106	972	971	972	970	251
219	20230913	151400	446070186	971	971	971	971	800
220	20230913	151300	445293386	971	971	971	971	0
221	20230913	151200	445293386	971	969	971	969	200
222	20230913	151100	445099190	970	970	970	970	0
223	20230913	151000	445099190	970	960	970	960	1829
224	20230913	150900	443341350	960	971	971	960	3611
225	20230913	150800	439866926	971	968	971	968	112
226	20230913	150700	439758282	970	970	970	970	300
227	20230913	150600	439467282	971	970	971	970	6200
228	20230913	150500	433453082	971	971	971	971	300
229	20230913	150400	433161782	970	970	970	970	4000
230	20230913	150300	429281782	970	969	970	969	841
231	20230913	150200	428466205	969	968	969	968	500
232	20230913	150100	427981753	968	968	968	968	202
233	20230913	150000	427786217	968	967	968	967	110
234	20230913	145900	427679745	965	967	967	965	302
235	20230913	145800	427387899	965	965	966	965	1611
236	20230913	145700	425831684	965	964	965	964	100
237	20230913	145600	425735266	965	965	965	965	200
238	20230913	145500	425542266	965	965	965	965	0
239	20230913	145400	425542266	965	962	965	962	900
240	20230913	145300	424675575	962	954	962	954	581
241	20230913	145200	424117301	962	962	962	962	0
242	20230913	145100	424117301	962	962	962	962	1
243	20230913	145000	424116339	955	955	955	955	0
244	20230913	144900	424116339	955	955	955	955	0
245	20230913	144800	424116339	955	955	955	955	0
246	20230913	144700	424116339	955	955	955	955	83
247	20230913	144600	424037074	952	954	954	952	2869
248	20230913	144500	421302748	954	954	954	954	109
249	20230913	144400	421198762	955	957	957	955	2579
250	20230913	144300	418733286	961	960	961	960	411
251	20230913	144200	418338724	962	962	962	962	0
252	20230913	144100	418338724	962	962	962	962	0
253	20230913	144000	418338724	962	963	963	962	26
254	20230913	143900	418313687	963	963	963	963	0
255	20230913	143800	418313687	963	962	963	962	4
256	20230913	143700	418309837	963	963	963	962	172
257	20230913	143600	418144207	962	962	962	962	0
258	20230913	143500	418144207	962	962	962	962	0
259	20230913	143400	418144207	962	962	962	962	25
260	20230913	143300	418120157	962	962	962	962	20
261	20230913	143200	418100917	963	963	963	963	0
262	20230913	143100	418100917	963	963	963	963	1000
263	20230913	143000	417137917	963	963	963	963	0
264	20230913	142900	417137917	963	963	963	963	0
265	20230913	142800	417137917	963	963	963	963	0
266	20230913	142700	417137917	963	963	963	963	0
267	20230913	142600	417137917	963	963	963	963	0
268	20230913	142500	417137917	963	963	963	963	0
269	20230913	142400	417137917	963	963	963	963	0
270	20230913	142300	417137917	963	963	963	963	0
271	20230913	142200	417137917	963	963	963	963	0
272	20230913	142100	417137917	963	961	963	957	512
273	20230913	142000	416645199	963	963	963	963	0
274	20230913	141900	416645199	963	963	963	963	0
275	20230913	141800	416645199	963	963	963	963	1000
276	20230913	141700	415682199	963	963	963	963	1000
277	20230913	141600	414719199	964	958	964	957	3065
278	20230913	141500	411783329	958	958	958	958	0
279	20230913	141400	411783329	958	958	958	958	0
280	20230913	141300	411783329	958	958	958	958	0
281	20230913	141200	411783329	958	960	960	958	1100
282	20230913	141100	410728623	960	960	960	960	0
283	20230913	141000	410728623	960	961	961	960	584
284	20230913	140900	410167783	960	960	960	960	0
285	20230913	140800	410167783	960	962	962	960	1160
286	20230913	140700	409052931	964	964	964	964	1
287	20230913	140600	409051967	962	962	962	962	500
288	20230913	140500	408570967	962	962	962	962	0
289	20230913	140400	408570967	962	962	962	962	0
290	20230913	140300	408570967	962	962	962	962	0
291	20230913	140200	408570967	962	962	962	962	0
292	20230913	140100	408570967	962	962	962	962	184
293	20230913	140000	408393959	962	962	962	962	0
294	20230913	135900	408393959	962	962	962	962	0
295	20230913	135800	408393959	962	962	962	962	375
296	20230913	135700	408033209	962	962	962	962	1
297	20230913	135600	408032247	964	964	964	964	0
298	20230913	135500	408032247	964	964	964	964	1
299	20230913	135400	408031283	961	961	961	961	2
300	20230913	135300	408029361	961	961	961	961	10
301	20230913	135200	408019751	964	964	964	964	0
302	20230913	135100	408019751	964	964	964	964	101
303	20230913	135000	407922387	964	961	964	961	6
304	20230913	134900	407916615	961	961	961	961	0
305	20230913	134800	407916615	961	961	961	961	0
306	20230913	134700	407916615	961	961	961	961	0
307	20230913	134600	407916615	961	961	961	961	0
308	20230913	134500	407916615	961	961	961	961	0
309	20230913	134400	407916615	961	963	963	961	5
310	20230913	134300	407911808	961	961	961	961	0
311	20230913	134200	407911808	961	961	961	961	1
312	20230913	134100	407910847	964	964	964	964	0
313	20230913	134000	407910847	964	964	964	964	0
314	20230913	133900	407910847	964	964	964	964	0
315	20230913	133800	407910847	964	964	964	964	0
316	20230913	133700	407910847	964	961	964	961	3585
317	20230913	133600	404457135	962	962	962	962	0
318	20230913	133500	404457135	962	962	962	962	0
319	20230913	133400	404457135	962	962	962	962	62
320	20230913	133300	404397491	962	962	962	962	0
321	20230913	133200	404397491	962	962	962	962	60
322	20230913	133100	404339771	961	961	961	961	216
323	20230913	133000	404132195	960	960	960	960	499
324	20230913	132900	403653155	960	960	960	960	0
325	20230913	132800	403653155	960	960	960	960	0
326	20230913	132700	403653155	960	960	960	960	306
327	20230913	132600	403359395	960	960	960	960	0
328	20230913	132500	403359395	960	960	960	960	0
329	20230913	132400	403359395	960	960	960	960	221
330	20230913	132300	403147235	960	960	960	960	0
331	20230913	132200	403147235	960	960	960	960	0
332	20230913	132100	403147235	960	958	960	958	4
333	20230913	132000	403143399	958	958	958	958	0
334	20230913	131900	403143399	958	958	958	958	0
335	20230913	131800	403143399	958	958	958	958	0
336	20230913	131700	403143399	958	958	958	958	0
337	20230913	131600	403143399	958	958	958	958	0
338	20230913	131500	403143399	958	958	958	958	0
339	20230913	131400	403143399	958	958	958	958	0
340	20230913	131300	403143399	958	958	958	958	4442
341	20230913	131200	398887963	958	958	958	958	0
342	20230913	131100	398887963	958	958	958	958	248
343	20230913	131000	398650379	958	958	958	958	0
344	20230913	130900	398650379	958	958	958	958	0
345	20230913	130800	398650379	958	958	958	958	0
346	20230913	130700	398650379	958	958	958	958	1500
347	20230913	130600	397213379	962	962	962	962	0
348	20230913	130500	397213379	962	962	962	962	0
349	20230913	130400	397213379	962	962	962	962	5308
350	20230913	130300	392107083	962	962	962	962	592
351	20230913	130200	391537579	962	962	962	962	3
352	20230913	130100	391534693	962	962	962	962	93
353	20230913	130000	391445227	962	962	962	962	5
354	20230913	125900	391440417	962	962	962	962	7
355	20230913	125800	391433683	964	964	964	964	0
356	20230913	125700	391433683	964	964	964	964	0
357	20230913	125600	391433683	964	964	964	964	0
358	20230913	125500	391433683	964	964	964	964	0
359	20230913	125400	391433683	964	964	964	964	0
360	20230913	125300	391433683	964	964	964	964	0
361	20230913	125200	391433683	964	964	964	964	34
362	20230913	125100	391400907	964	958	964	958	66
363	20230913	125000	391337553	958	963	964	958	3410
364	20230913	124900	388050374	964	964	964	964	0
365	20230913	124800	388050374	964	964	964	963	66
366	20230913	124700	387986751	964	959	964	958	21
367	20230913	124600	387966605	959	956	964	956	2020
368	20230913	124500	386021345	956	959	959	956	1475
369	20230913	124400	384606839	959	963	964	959	208
370	20230913	124300	384406378	963	960	964	960	2096
371	20230913	124200	382387752	962	962	962	959	153
372	20230913	124100	382240575	959	954	959	954	53
373	20230913	124000	382189817	953	955	959	953	36
374	20230913	123900	382155412	953	953	953	953	14
375	20230913	123800	382142070	953	954	959	953	24
376	20230913	123700	382119109	954	956	959	953	6805
377	20230913	123600	375623850	956	955	956	954	115
378	20230913	123500	375514028	955	955	955	955	4
379	20230913	123400	375510208	954	953	954	953	4
380	20230913	123300	375506393	952	952	952	952	625
381	20230913	123200	374911393	951	951	951	951	0
382	20230913	123100	374911393	951	951	951	951	2000
383	20230913	123000	373009393	951	951	951	951	0
384	20230913	122900	373009393	951	951	951	951	0
385	20230913	122800	373009393	951	951	951	951	100
386	20230913	122700	372914293	950	950	950	950	0
387	20230913	122600	372914293	950	950	950	950	130
388	20230913	122500	372790793	950	952	952	950	13004
389	20230913	122400	360436933	950	950	950	950	0
390	20230913	122300	360436933	950	953	953	950	3161
391	20230913	122200	357430691	954	954	954	954	114
392	20230913	122100	357321935	954	955	955	954	2189
393	20230913	122000	355233366	956	956	956	956	1
394	20230913	121900	355232410	963	956	963	956	120
395	20230913	121800	355117340	956	959	959	956	20
396	20230913	121700	355098212	963	963	963	963	0
397	20230913	121600	355098212	963	963	963	963	1
398	20230913	121500	355097249	963	963	964	963	2002
399	20230913	121400	353167343	963	963	963	963	0
400	20230913	121300	353167343	963	963	963	963	2
401	20230913	121200	353165417	964	964	964	964	0
402	20230913	121100	353165417	964	964	964	964	0
403	20230913	121000	353165417	964	964	964	964	0
404	20230913	120900	353165417	964	964	964	964	0
405	20230913	120800	353165417	964	964	964	964	600
406	20230913	120700	352587017	964	963	964	963	8
407	20230913	120600	352579307	954	955	955	954	594
408	20230913	120500	352012626	954	955	955	954	31
409	20230913	120400	351983051	952	968	968	950	35031
410	20230913	120300	318314817	969	969	969	969	798
411	20230913	120200	317541555	969	969	969	969	3
412	20230913	120100	317538648	969	970	970	969	4127
413	20230913	120000	313535662	971	971	971	971	1002
414	20230913	115900	312562720	972	972	972	972	0
415	20230913	115800	312562720	972	972	972	972	0
416	20230913	115700	312562720	972	975	975	972	1806
417	20230913	115600	310807285	975	975	975	975	0
418	20230913	115500	310807285	975	975	975	975	0
419	20230913	115400	310807285	975	975	975	975	0
420	20230913	115300	310807285	975	972	975	972	156
421	20230913	115200	310655593	972	972	972	972	0
422	20230913	115100	310655593	972	972	972	972	0
423	20230913	115000	310655593	972	972	972	972	0
424	20230913	114900	310655593	972	972	973	972	22
425	20230913	114800	310634203	972	972	973	972	22
426	20230913	114700	310612817	972	972	973	972	22
427	20230913	114600	310591432	972	972	972	972	32
428	20230913	114500	310560328	972	972	972	972	21
429	20230913	114400	310539916	972	972	972	972	21
430	20230913	114300	310519504	972	972	972	972	31
431	20230913	114200	310489372	972	972	972	972	22
432	20230913	114100	310467988	972	972	976	972	21
433	20230913	114000	310447572	972	972	972	972	0
434	20230913	113900	310447572	972	972	972	972	5
435	20230913	113800	310442712	972	971	972	971	110
436	20230913	113700	310335820	970	976	976	970	10345
437	20230913	113600	300259836	976	976	976	976	108
438	20230913	113500	300154428	976	977	977	976	221
439	20230913	113400	299938657	977	976	977	976	348
440	20230913	113300	299598694	977	977	977	976	89
441	20230913	113200	299511824	976	976	977	976	108
442	20230913	113100	299406406	976	976	976	976	109
443	20230913	113000	299300022	975	975	975	975	108
444	20230913	112900	299194722	975	975	975	975	0
445	20230913	112800	299194722	975	975	975	975	24
446	20230913	112700	299171322	975	975	975	975	1
447	20230913	112600	299170347	976	976	976	976	981
448	20230913	112500	298212891	976	977	979	976	38
449	20230913	112400	298175730	976	976	976	976	0
450	20230913	112300	298175730	976	976	976	976	0
451	20230913	112200	298175730	976	976	976	976	0
452	20230913	112100	298175730	976	976	976	976	0
453	20230913	112000	298175730	976	976	976	976	0
454	20230913	111900	298175730	976	976	976	976	9
455	20230913	111800	298166946	976	976	976	976	8
456	20230913	111700	298159138	975	975	975	975	237
457	20230913	111600	297928063	975	975	975	975	0
458	20230913	111500	297928063	975	975	975	975	1
459	20230913	111400	297927088	975	975	975	975	19
460	20230913	111300	297908563	980	980	980	980	0
461	20230913	111200	297908563	980	975	980	975	1024
462	20230913	111100	296909663	975	972	975	972	766
463	20230913	111000	296164815	972	972	972	972	0
464	20230913	110900	296164815	972	972	972	972	1
465	20230913	110800	296163843	975	975	975	975	0
466	20230913	110700	296163843	975	975	975	975	0
467	20230913	110600	296163843	975	975	975	975	0
468	20230913	110500	296163843	975	975	975	975	0
469	20230913	110400	296163843	975	972	975	972	154
470	20230913	110300	296013701	969	969	969	969	0
471	20230913	110200	296013701	969	969	969	969	0
472	20230913	110100	296013701	969	969	969	969	4
473	20230913	110000	296009825	969	968	969	968	15
474	20230913	105900	295995300	968	968	968	968	115
475	20230913	105800	295883980	967	967	967	967	163
476	20230913	105700	295726359	967	967	967	967	0
477	20230913	105600	295726359	967	967	968	967	1532
478	20230913	105500	294244738	968	968	968	968	344
479	20230913	105400	293911746	968	968	968	968	700
480	20230913	105300	293234146	968	968	968	968	0
481	20230913	105200	293234146	968	968	968	968	109
482	20230913	105100	293128634	972	972	972	972	0
483	20230913	105000	293128634	972	972	972	972	1
484	20230913	104900	293127662	973	972	973	971	27
485	20230913	104800	293101432	967	967	967	967	672
486	20230913	104700	292451608	972	972	972	972	2
487	20230913	104600	292449664	967	967	967	967	344
488	20230913	104500	292117016	967	967	967	967	5
489	20230913	104400	292112181	966	968	968	966	1900
490	20230913	104300	290274563	970	970	970	970	0
491	20230913	104200	290274563	970	970	970	970	1100
492	20230913	104100	289207563	967	967	967	967	1
493	20230913	104000	289206596	967	967	967	967	35
494	20230913	103900	289172751	967	967	967	967	5042
495	20230913	103800	284297137	967	968	968	967	3354
496	20230913	103700	281051617	968	968	968	968	2376
497	20230913	103600	278751649	968	968	968	968	12
498	20230913	103500	278740033	968	968	968	968	17
499	20230913	103400	278723577	969	969	969	969	10
500	20230913	103300	278713887	969	971	971	969	17500
501	20230913	103200	261745427	971	971	971	971	0
502	20230913	103100	261745427	971	971	971	971	1
503	20230913	103000	261744456	971	971	971	971	0
504	20230913	102900	261744456	971	971	971	971	0
505	20230913	102800	261744456	971	971	971	971	0
506	20230913	102700	261744456	971	975	975	971	2654
507	20230913	102600	259156988	975	975	975	975	0
508	20230913	102500	259156988	975	975	975	975	0
509	20230913	102400	259156988	975	976	976	975	2979
510	20230913	102300	256249988	976	979	979	976	3539
511	20230913	102200	252790518	980	980	980	980	0
512	20230913	102100	252790518	980	980	980	980	53
513	20230913	102000	252738578	981	983	983	981	6792
514	20230913	101900	246065119	984	984	984	984	1091
515	20230913	101800	244991575	985	984	985	984	203
516	20230913	101700	244791623	984	985	985	984	215
517	20230913	101600	244579863	983	983	983	983	11
518	20230913	101500	244569050	983	983	983	983	0
519	20230913	101400	244569050	983	980	983	980	76
520	20230913	101300	244494526	978	978	978	978	1620
521	20230913	101200	242910166	975	975	975	975	1
522	20230913	101100	242909191	971	971	971	971	0
523	20230913	101000	242909191	971	975	975	971	17154
524	20230913	100900	226225197	974	975	975	974	2762
525	20230913	100800	223535006	974	974	974	973	100
526	20230913	100700	223437609	973	973	973	973	0
527	20230913	100600	223437609	973	973	973	973	0
528	20230913	100500	223437609	973	973	973	973	0
529	20230913	100400	223437609	973	973	973	973	0
530	20230913	100300	223437609	973	973	973	973	689
531	20230913	100200	222767212	973	973	973	973	2
532	20230913	100100	222765266	972	979	979	972	74
533	20230913	100000	222693324	972	971	977	971	3806
534	20230913	095900	218985782	971	971	971	971	0
535	20230913	095800	218985782	971	971	971	971	0
536	20230913	095700	218985782	971	971	971	971	1433
537	20230913	095600	217594339	971	971	971	971	1800
538	20230913	095500	215846539	971	971	971	971	512
539	20230913	095400	215349387	971	973	973	971	7040
540	20230913	095300	208505164	979	980	980	974	23
541	20230913	095200	208482739	980	980	980	980	0
542	20230913	095100	208482739	980	973	980	973	9260
543	20230913	095000	199471039	973	974	974	973	663
544	20230913	094900	198825925	972	974	974	970	434
545	20230913	094800	198404505	980	981	981	980	3279
546	20230913	094700	195190872	986	986	986	986	0
547	20230913	094600	195190872	986	986	986	986	0
548	20230913	094500	195190872	986	986	986	986	9
549	20230913	094400	195181998	986	981	988	981	3150
550	20230913	094300	192070025	987	987	989	987	1084
551	20230913	094200	190999220	988	988	988	988	515
552	20230913	094100	190490400	988	988	988	988	4883
553	20230913	094000	185665996	989	988	989	988	15
554	20230913	093900	185651164	981	981	981	980	2197
555	20230913	093800	183497604	980	978	980	975	1374
556	20230913	093700	182153468	974	973	975	972	1048
557	20230913	093600	181132692	974	974	974	974	0
558	20230913	093500	181132692	974	974	974	974	58
559	20230913	093400	181076200	974	975	975	974	40
560	20230913	093300	181037202	975	971	975	971	315
561	20230913	093200	180730117	971	970	971	970	746
562	20230913	093100	180005886	969	970	970	969	5133
563	20230913	093000	175031079	970	970	971	966	8057
564	20230913	092900	167222304	970	973	973	970	6944
565	20230913	092800	160477503	975	977	977	973	7839
566	20230913	092700	152833839	977	980	980	977	55
567	20230913	092600	152779965	980	982	982	980	122
568	20230913	092500	152660381	980	980	980	980	0
569	20230913	092400	152660381	980	981	981	980	1187
570	20230913	092300	151496758	981	981	981	981	0
571	20230913	092200	151496758	981	975	981	975	468
572	20230913	092100	151038118	975	975	976	975	2096
573	20230913	092000	148994442	975	983	983	975	5016
574	20230913	091900	144078861	983	991	991	983	19570
575	20230913	091800	124764721	992	992	992	992	662
576	20230913	091700	124108017	992	995	995	992	4270
577	20230913	091600	119862134	995	995	995	995	14
578	20230913	091500	119848204	995	995	998	995	894
579	20230913	091400	118957842	995	995	995	995	5700
580	20230913	091300	113286342	998	995	998	990	3993
581	20230913	091200	109305914	995	994	995	994	200
582	20230913	091100	109107013	995	994	995	993	1800
583	20230913	091000	107317859	994	989	994	989	651
584	20230913	090900	106672937	986	986	989	985	1768
585	20230913	090800	104930148	985	988	988	985	5894
586	20230913	090700	99121241	988	995	995	986	4430
587	20230913	090600	94724066	996	1000	1000	995	9425
588	20230913	090500	85329854	1000	998	1000	997	2942
589	20230913	090400	82390357	998	998	999	996	11529
590	20230913	090300	70881719	998	998	999	997	38184
591	20230913	090200	32742421	999	992	999	992	14733
592	20230913	090100	18074377	992	990	992	989	9754
593	20230913	090000	8405353	991	988	991	981	8517