KissMeData/012280/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	185100	95417426	914	914	914	914	878
3	20230911	185000	95417426	914	914	914	914	0
4	20230911	184900	95417426	914	914	914	914	0
5	20230911	184800	95417426	914	914	914	914	0
6	20230911	184700	95417426	914	914	914	914	0
7	20230911	184600	95417426	914	914	914	914	0
8	20230911	184500	95417426	914	914	914	914	0
9	20230911	184400	95417426	914	914	914	914	0
10	20230911	184300	95417426	914	914	914	914	0
11	20230911	184200	95417426	914	914	914	914	0
12	20230911	184100	95417426	914	914	914	914	0
13	20230911	184000	95417426	914	914	914	914	0
14	20230911	183900	95417426	914	914	914	914	0
15	20230911	183800	95417426	914	914	914	914	0
16	20230911	183700	95417426	914	914	914	914	0
17	20230911	183600	95417426	914	914	914	914	0
18	20230911	183500	95417426	914	914	914	914	0
19	20230911	183400	95417426	914	914	914	914	0
20	20230911	183300	95417426	914	914	914	914	0
21	20230911	183200	95417426	914	914	914	914	0
22	20230911	183100	95417426	914	914	914	914	0
23	20230911	183000	95417426	914	914	914	914	0
24	20230911	182900	95417426	914	914	914	914	0
25	20230911	182800	95417426	914	914	914	914	0
26	20230911	182700	95417426	914	914	914	914	0
27	20230911	182600	95417426	914	914	914	914	0
28	20230911	182500	95417426	914	914	914	914	0
29	20230911	182400	95417426	914	914	914	914	0
30	20230911	182300	95417426	914	914	914	914	0
31	20230911	182200	95417426	914	914	914	914	0
32	20230911	182100	95417426	914	914	914	914	878
33	20230911	182000	95417426	914	914	914	914	0
34	20230911	181900	95417426	914	914	914	914	0
35	20230911	181800	95417426	914	914	914	914	0
36	20230911	181700	95417426	914	914	914	914	0
37	20230911	181600	95417426	914	914	914	914	0
38	20230911	181500	95417426	914	914	914	914	0
39	20230911	181400	95417426	914	914	914	914	0
40	20230911	181300	95417426	914	914	914	914	0
41	20230911	181200	95417426	914	914	914	914	0
42	20230911	181100	95417426	914	914	914	914	0
43	20230911	181000	95417426	914	914	914	914	0
44	20230911	180900	95417426	914	914	914	914	0
45	20230911	180800	95417426	914	914	914	914	0
46	20230911	180700	95417426	914	914	914	914	0
47	20230911	180600	95417426	914	914	914	914	0
48	20230911	180500	95417426	914	914	914	914	0
49	20230911	180400	95417426	914	914	914	914	0
50	20230911	180300	95417426	914	914	914	914	0
51	20230911	180200	95417426	914	914	914	914	0
52	20230911	180100	95417426	914	914	914	914	0
53	20230911	180000	95417426	914	914	914	914	0
54	20230911	175900	95417426	914	914	914	914	0
55	20230911	175800	95417426	914	914	914	914	0
56	20230911	175700	95417426	914	914	914	914	0
57	20230911	175600	95417426	914	914	914	914	0
58	20230911	175500	95417426	914	914	914	914	0
59	20230911	175400	95417426	914	914	914	914	0
60	20230911	175300	95417426	914	914	914	914	0
61	20230911	175200	95417426	914	914	914	914	0
62	20230911	175100	95417426	914	914	914	914	878
63	20230911	175000	95417426	914	914	914	914	0
64	20230911	174900	95417426	914	914	914	914	0
65	20230911	174800	95417426	914	914	914	914	0
66	20230911	174700	95417426	914	914	914	914	0
67	20230911	174600	95417426	914	914	914	914	0
68	20230911	174500	95417426	914	914	914	914	0
69	20230911	174400	95417426	914	914	914	914	0
70	20230911	174300	95417426	914	914	914	914	0
71	20230911	174200	95417426	914	914	914	914	0
72	20230911	174100	95417426	914	914	914	914	0
73	20230911	174000	95417426	914	914	914	914	0
74	20230911	173900	95417426	914	914	914	914	0
75	20230911	173800	95417426	914	914	914	914	0
76	20230911	173700	95417426	914	914	914	914	0
77	20230911	173600	95417426	914	914	914	914	0
78	20230911	173500	95417426	914	914	914	914	0
79	20230911	173400	95417426	914	914	914	914	0
80	20230911	173300	95417426	914	914	914	914	0
81	20230911	173200	95417426	914	914	914	914	0
82	20230911	173100	95417426	914	914	914	914	0
83	20230911	173000	95417426	914	914	914	914	0
84	20230911	172900	95417426	914	914	914	914	0
85	20230911	172800	95417426	914	914	914	914	0
86	20230911	172700	95417426	914	914	914	914	0
87	20230911	172600	95417426	914	914	914	914	0
88	20230911	172500	95417426	914	914	914	914	0
89	20230911	172400	95417426	914	914	914	914	0
90	20230911	172300	95417426	914	914	914	914	0
91	20230911	172200	95417426	914	914	914	914	0
92	20230911	172100	95417426	914	914	914	914	878
93	20230911	172000	95417426	914	914	914	914	0
94	20230911	171900	95417426	914	914	914	914	0
95	20230911	171800	95417426	914	914	914	914	0
96	20230911	171700	95417426	914	914	914	914	0
97	20230911	171600	95417426	914	914	914	914	0
98	20230911	171500	95417426	914	914	914	914	0
99	20230911	171400	95417426	914	914	914	914	0
100	20230911	171300	95417426	914	914	914	914	0
101	20230911	171200	95417426	914	914	914	914	0
102	20230911	171100	95417426	914	914	914	914	0
103	20230911	171000	95417426	914	914	914	914	0
104	20230911	170900	95417426	914	914	914	914	0
105	20230911	170800	95417426	914	914	914	914	0
106	20230911	170700	95417426	914	914	914	914	0
107	20230911	170600	95417426	914	914	914	914	0
108	20230911	170500	95417426	914	914	914	914	0
109	20230911	170400	95417426	914	914	914	914	0
110	20230911	170300	95417426	914	914	914	914	0
111	20230911	170200	95417426	914	914	914	914	0
112	20230911	170100	95417426	914	914	914	914	0
113	20230911	170000	95417426	914	914	914	914	0
114	20230911	165900	95417426	914	914	914	914	0
115	20230911	165800	95417426	914	914	914	914	0
116	20230911	165700	95417426	914	914	914	914	0
117	20230911	165600	95417426	914	914	914	914	0
118	20230911	165500	95417426	914	914	914	914	0
119	20230911	165400	95417426	914	914	914	914	0
120	20230911	165300	95417426	914	914	914	914	0
121	20230911	165200	95417426	914	914	914	914	0
122	20230911	165100	95417426	914	914	914	914	878
123	20230911	165000	95417426	914	914	914	914	0
124	20230911	164900	95417426	914	914	914	914	0
125	20230911	164800	95417426	914	914	914	914	0
126	20230911	164700	95417426	914	914	914	914	0
127	20230911	164600	95417426	914	914	914	914	0
128	20230911	164500	95417426	914	914	914	914	0
129	20230911	164400	95417426	914	914	914	914	0
130	20230911	164300	95417426	914	914	914	914	0
131	20230911	164200	95417426	914	914	914	914	0
132	20230911	164100	95417426	914	914	914	914	0
133	20230911	164000	95417426	914	914	914	914	0
134	20230911	163900	95417426	914	914	914	914	0
135	20230911	163800	95417426	914	914	914	914	0
136	20230911	163700	95417426	914	914	914	914	0
137	20230911	163600	95417426	914	914	914	914	0
138	20230911	163500	95417426	914	914	914	914	0
139	20230911	163400	95417426	914	914	914	914	0
140	20230911	163300	95417426	914	914	914	914	0
141	20230911	163200	95417426	914	914	914	914	0
142	20230911	163100	95417426	914	914	914	914	0
143	20230911	163000	95417426	914	914	914	914	0
144	20230911	162900	95417426	914	914	914	914	0
145	20230911	162800	95417426	914	914	914	914	0
146	20230911	162700	95417426	914	914	914	914	0
147	20230911	162600	95417426	914	914	914	914	0
148	20230911	162500	95417426	914	914	914	914	0
149	20230911	162400	95417426	914	914	914	914	0
150	20230911	162300	95417426	914	914	914	914	0
151	20230911	162200	95417426	914	914	914	914	0
152	20230911	162100	95417426	914	914	914	914	878
153	20230911	162000	95417426	914	914	914	914	0
154	20230911	161900	95417426	914	914	914	914	0
155	20230911	161800	95417426	914	914	914	914	0
156	20230911	161700	95417426	914	914	914	914	0
157	20230911	161600	95417426	914	914	914	914	0
158	20230911	161500	95417426	914	914	914	914	0
159	20230911	161400	95417426	914	914	914	914	0
160	20230911	161300	95417426	914	914	914	914	0
161	20230911	161200	95417426	914	914	914	914	0
162	20230911	161100	95417426	914	914	914	914	0
163	20230911	161000	95417426	914	914	914	914	0
164	20230911	160900	95417426	914	914	914	914	0
165	20230911	160800	95417426	914	914	914	914	0
166	20230911	160700	95417426	914	914	914	914	0
167	20230911	160600	95417426	914	914	914	914	0
168	20230911	160500	95417426	914	914	914	914	0
169	20230911	160400	95417426	914	914	914	914	0
170	20230911	160300	95417426	914	914	914	914	0
171	20230911	160200	95417426	914	914	914	914	0
172	20230911	160100	95417426	914	914	914	914	0
173	20230911	160000	95417426	914	914	914	914	0
174	20230911	155900	95417426	914	914	914	914	0
175	20230911	155800	95417426	914	914	914	914	0
176	20230911	155700	95417426	914	914	914	914	0
177	20230911	155600	95417426	914	914	914	914	0
178	20230911	155500	95417426	914	914	914	914	0
179	20230911	155400	95417426	914	914	914	914	0
180	20230911	155300	95417426	914	914	914	914	0
181	20230911	155200	95417426	914	914	914	914	0
182	20230911	155100	95417426	914	914	914	914	878
183	20230911	155000	95417426	914	914	914	914	0
184	20230911	154900	95417426	914	914	914	914	0
185	20230911	154800	95417426	914	914	914	914	0
186	20230911	154700	95417426	914	914	914	914	0
187	20230911	154600	95417426	914	914	914	914	0
188	20230911	154500	95417426	914	914	914	914	0
189	20230911	154400	95417426	914	914	914	914	0
190	20230911	154300	95417426	914	914	914	914	0
191	20230911	154200	95417426	914	914	914	914	0
192	20230911	154100	95417426	914	914	914	914	0
193	20230911	154000	95417426	914	914	914	914	0
194	20230911	153900	95417426	914	914	914	914	0
195	20230911	153800	95417426	914	914	914	914	0
196	20230911	153700	95417426	914	914	914	914	0
197	20230911	153600	95417426	914	914	914	914	0
198	20230911	153500	95417426	914	914	914	914	0
199	20230911	153400	95417426	914	914	914	914	0
200	20230911	153300	95417426	914	914	914	914	0
201	20230911	153200	95417426	914	914	914	914	0
202	20230911	153100	95417426	914	914	914	914	0
203	20230911	153000	95417426	914	914	914	914	878
204	20230911	152900	94614934	914	914	914	914	0
205	20230911	152800	94614934	914	914	914	914	0
206	20230911	152700	94614934	914	914	914	914	0
207	20230911	152600	94614934	914	914	914	914	0
208	20230911	152500	94614934	914	914	914	914	0
209	20230911	152400	94614934	914	914	914	914	0
210	20230911	152300	94614934	914	914	914	914	0
211	20230911	152200	94614934	914	914	914	914	0
212	20230911	152100	94614934	914	914	914	914	0
213	20230911	152000	94614934	914	914	914	914	0
214	20230911	151900	94614934	914	913	914	913	4
215	20230911	151800	94611280	914	914	914	912	26
216	20230911	151700	94587556	914	912	914	912	49
217	20230911	151600	94542866	914	913	914	913	8
218	20230911	151500	94535556	914	914	914	914	0
219	20230911	151400	94535556	914	914	914	914	1367
220	20230911	151300	93286118	914	914	914	914	7
221	20230911	151200	93279720	914	914	914	914	3
222	20230911	151100	93276978	914	914	914	914	0
223	20230911	151000	93276978	914	914	914	914	9
224	20230911	150900	93268752	914	914	914	914	7
225	20230911	150800	93262354	914	914	914	914	1
226	20230911	150700	93261440	914	914	914	914	0
227	20230911	150600	93261440	914	914	914	914	0
228	20230911	150500	93261440	914	914	914	914	0
229	20230911	150400	93261440	914	914	914	914	0
230	20230911	150300	93261440	914	914	914	914	0
231	20230911	150200	93261440	914	914	914	914	0
232	20230911	150100	93261440	914	914	914	914	0
233	20230911	150000	93261440	914	913	914	913	23
234	20230911	145900	93240438	914	914	914	914	0
235	20230911	145800	93240438	914	914	914	914	1
236	20230911	145700	93239524	914	914	914	914	5
237	20230911	145600	93234954	906	906	906	906	0
238	20230911	145500	93234954	906	906	906	906	0
239	20230911	145400	93234954	906	906	906	906	0
240	20230911	145300	93234954	906	912	913	906	9704
241	20230911	145200	84423889	912	912	912	912	0
242	20230911	145100	84423889	912	912	912	912	9
243	20230911	145000	84415681	912	912	912	912	68
244	20230911	144900	84353665	912	912	912	912	189
245	20230911	144800	84181297	912	913	913	912	1008
246	20230911	144700	83260997	914	914	914	914	1254
247	20230911	144600	82114841	914	913	914	913	54
248	20230911	144500	82065535	914	914	914	914	0
249	20230911	144400	82065535	914	914	914	914	0
250	20230911	144300	82065535	914	914	914	914	5
251	20230911	144200	82060965	914	913	914	913	3
252	20230911	144100	82058225	913	913	913	913	33
253	20230911	144000	82028096	914	914	914	913	44
254	20230911	143900	81987915	913	912	914	911	878
255	20230911	143800	81186323	913	912	913	912	74
256	20230911	143700	81118831	914	913	914	912	266
257	20230911	143600	80876229	913	913	913	913	30
258	20230911	143500	80848839	913	913	913	913	3
259	20230911	143400	80846100	914	914	914	914	0
260	20230911	143300	80846100	914	914	914	914	0
261	20230911	143200	80846100	914	914	914	914	0
262	20230911	143100	80846100	914	914	914	914	0
263	20230911	143000	80846100	914	914	914	914	0
264	20230911	142900	80846100	914	914	914	914	0
265	20230911	142800	80846100	914	914	914	914	0
266	20230911	142700	80846100	914	914	914	914	0
267	20230911	142600	80846100	914	914	914	914	7
268	20230911	142500	80839702	913	914	914	913	55
269	20230911	142400	80789435	914	914	914	914	0
270	20230911	142300	80789435	914	914	914	914	0
271	20230911	142200	80789435	914	914	914	914	0
272	20230911	142100	80789435	914	913	914	913	35
273	20230911	142000	80757477	913	913	913	913	6
274	20230911	141900	80751999	912	912	912	912	33
275	20230911	141800	80721903	912	912	913	912	48
276	20230911	141700	80678083	913	912	913	912	11
277	20230911	141600	80668042	913	912	913	912	67
278	20230911	141500	80606933	914	914	914	914	0
279	20230911	141400	80606933	914	914	914	914	0
280	20230911	141300	80606933	914	914	914	914	0
281	20230911	141200	80606933	914	914	914	914	8
282	20230911	141100	80599621	913	913	913	913	0
283	20230911	141000	80599621	913	913	913	913	0
284	20230911	140900	80599621	913	913	913	913	0
285	20230911	140800	80599621	913	913	913	913	0
286	20230911	140700	80599621	913	913	913	913	0
287	20230911	140600	80599621	913	913	913	913	6
288	20230911	140500	80594143	911	913	913	911	3000
289	20230911	140400	77857458	914	914	914	914	0
290	20230911	140300	77857458	914	914	914	914	0
291	20230911	140200	77857458	914	914	914	914	3
292	20230911	140100	77854716	914	914	914	914	0
293	20230911	140000	77854716	914	914	914	914	30
294	20230911	135900	77827296	914	914	914	914	3
295	20230911	135800	77824554	914	914	914	913	35
296	20230911	135700	77792594	914	914	914	914	5
297	20230911	135600	77788024	914	914	914	914	481
298	20230911	135500	77348390	914	914	914	914	0
299	20230911	135400	77348390	914	914	914	914	10
300	20230911	135300	77339250	914	914	914	914	13
301	20230911	135200	77327368	914	914	914	914	0
302	20230911	135100	77327368	914	914	914	914	300
303	20230911	135000	77053168	914	914	914	914	50
304	20230911	134900	77007468	915	915	915	915	6
305	20230911	134800	77001978	914	914	914	914	187
306	20230911	134700	76831060	914	914	914	914	5322
307	20230911	134600	71966752	914	914	914	914	2129
308	20230911	134500	70020846	914	914	914	914	1003
309	20230911	134400	69104104	914	914	914	914	448
310	20230911	134300	68694632	914	914	920	914	9836
311	20230911	134200	59704468	914	919	921	914	2062
312	20230911	134100	57813802	914	914	914	914	8785
313	20230911	134000	49784312	914	914	914	914	0
314	20230911	133900	49784312	914	914	914	914	0
315	20230911	133800	49784312	914	914	914	914	0
316	20230911	133700	49784312	914	914	914	914	0
317	20230911	133600	49784312	914	914	914	914	1215
318	20230911	133500	48673802	914	914	914	914	6463
319	20230911	133400	42766620	914	913	914	913	816
320	20230911	133300	42021594	913	913	913	913	15
321	20230911	133200	42007899	913	913	913	913	0
322	20230911	133100	42007899	913	913	913	913	100
323	20230911	133000	41916599	913	913	913	913	0
324	20230911	132900	41916599	913	913	913	913	1
325	20230911	132800	41915686	914	914	914	914	1544
326	20230911	132700	40504470	914	914	914	914	0
327	20230911	132600	40504470	914	914	914	914	2
328	20230911	132500	40502642	914	913	914	913	160
329	20230911	132400	40356429	914	914	914	914	198
330	20230911	132300	40175457	914	916	916	914	1642
331	20230911	132200	38672931	917	917	917	917	0
332	20230911	132100	38672931	917	917	917	917	17
333	20230911	132000	38657342	918	918	918	918	3
334	20230911	131900	38654588	918	918	918	918	0
335	20230911	131800	38654588	918	918	918	918	0
336	20230911	131700	38654588	918	918	918	918	31
337	20230911	131600	38626130	918	918	918	918	0
338	20230911	131500	38626130	918	918	918	918	5
339	20230911	131400	38621540	918	918	918	918	0
340	20230911	131300	38621540	918	918	918	918	9
341	20230911	131200	38613278	918	918	918	918	0
342	20230911	131100	38613278	918	918	918	918	0
343	20230911	131000	38613278	918	918	918	918	0
344	20230911	130900	38613278	918	918	918	918	243
345	20230911	130800	38390204	918	918	918	918	0
346	20230911	130700	38390204	918	918	918	918	300
347	20230911	130600	38114804	918	918	918	918	0
348	20230911	130500	38114804	918	918	918	918	0
349	20230911	130400	38114804	918	919	919	918	13
350	20230911	130300	38102867	919	919	919	919	0
351	20230911	130200	38102867	919	919	919	919	0
352	20230911	130100	38102867	919	919	919	918	441
353	20230911	130000	37698019	919	918	919	918	604
354	20230911	125900	37143543	919	919	919	919	11
355	20230911	125800	37133434	919	919	919	919	0
356	20230911	125700	37133434	919	919	919	919	0
357	20230911	125600	37133434	919	919	919	919	0
358	20230911	125500	37133434	919	919	919	919	3
359	20230911	125400	37130677	919	919	919	919	3
360	20230911	125300	37127920	918	918	918	918	0
361	20230911	125200	37127920	918	918	918	918	30
362	20230911	125100	37100380	918	918	918	918	39
363	20230911	125000	37064578	918	918	918	918	0
364	20230911	124900	37064578	918	918	918	918	493
365	20230911	124800	36612004	918	918	918	918	50
366	20230911	124700	36566104	919	919	919	919	0
367	20230911	124600	36566104	919	919	919	919	0
368	20230911	124500	36566104	919	919	919	919	0
369	20230911	124400	36566104	919	919	919	919	0
370	20230911	124300	36566104	919	919	919	919	0
371	20230911	124200	36566104	919	919	919	919	0
372	20230911	124100	36566104	919	919	919	919	0
373	20230911	124000	36566104	919	919	919	919	0
374	20230911	123900	36566104	919	917	919	917	8
375	20230911	123800	36558766	919	919	919	919	0
376	20230911	123700	36558766	919	919	920	919	221
377	20230911	123600	36355666	915	915	915	915	0
378	20230911	123500	36355666	915	915	915	915	0
379	20230911	123400	36355666	915	915	915	915	0
380	20230911	123300	36355666	915	915	915	915	0
381	20230911	123200	36355666	915	915	915	915	0
382	20230911	123100	36355666	915	915	915	915	0
383	20230911	123000	36355666	915	915	915	915	0
384	20230911	122900	36355666	915	915	915	915	0
385	20230911	122800	36355666	915	915	915	915	0
386	20230911	122700	36355666	915	915	915	915	0
387	20230911	122600	36355666	915	916	916	915	3572
388	20230911	122500	33086734	915	915	915	915	0
389	20230911	122400	33086734	915	918	918	915	4000
390	20230911	122300	29424623	919	919	919	919	0
391	20230911	122200	29424623	919	919	919	919	0
392	20230911	122100	29424623	919	919	919	919	0
393	20230911	122000	29424623	919	919	919	919	0
394	20230911	121900	29424623	919	919	919	919	0
395	20230911	121800	29424623	919	919	919	919	6
396	20230911	121700	29419109	920	920	920	920	0
397	20230911	121600	29419109	920	920	920	920	0
398	20230911	121500	29419109	920	920	920	920	0
399	20230911	121400	29419109	920	920	920	920	0
400	20230911	121300	29419109	920	920	920	920	4
401	20230911	121200	29415429	920	920	920	920	0
402	20230911	121100	29415429	920	920	920	920	1
403	20230911	121000	29414509	920	920	920	920	0
404	20230911	120900	29414509	920	920	920	920	0
405	20230911	120800	29414509	920	920	920	920	0
406	20230911	120700	29414509	920	920	920	920	0
407	20230911	120600	29414509	920	920	920	920	0
408	20230911	120500	29414509	920	919	920	919	100
409	20230911	120400	29322608	918	918	918	918	157
410	20230911	120300	29178482	919	919	919	919	9
411	20230911	120200	29170211	919	919	919	919	0
412	20230911	120100	29170211	919	919	919	919	6
413	20230911	120000	29164697	919	919	919	919	2
414	20230911	115900	29162859	918	920	920	918	1003
415	20230911	115800	28240663	920	920	920	920	0
416	20230911	115700	28240663	920	920	920	920	0
417	20230911	115600	28240663	920	920	920	920	3
418	20230911	115500	28237903	920	920	920	920	6
419	20230911	115400	28232383	919	920	920	919	4
420	20230911	115300	28228704	920	920	920	920	0
421	20230911	115200	28228704	920	920	920	920	0
422	20230911	115100	28228704	920	920	920	920	0
423	20230911	115000	28228704	920	919	920	919	90
424	20230911	114900	28145993	919	919	919	919	0
425	20230911	114800	28145993	919	919	919	919	0
426	20230911	114700	28145993	919	919	919	919	0
427	20230911	114600	28145993	919	919	919	919	5
428	20230911	114500	28141398	918	918	918	918	5
429	20230911	114400	28136808	918	919	919	918	93
430	20230911	114300	28051431	918	919	919	918	4
431	20230911	114200	28047756	920	920	920	920	0
432	20230911	114100	28047756	920	920	920	920	0
433	20230911	114000	28047756	920	920	920	920	0
434	20230911	113900	28047756	920	918	920	918	337
435	20230911	113800	27738388	918	918	918	918	3
436	20230911	113700	27735634	918	918	918	918	409
437	20230911	113600	27360172	918	918	918	918	0
438	20230911	113500	27360172	918	918	918	918	0
439	20230911	113400	27360172	918	918	918	918	0
440	20230911	113300	27360172	918	918	918	918	0
441	20230911	113200	27360172	918	918	918	918	0
442	20230911	113100	27360172	918	918	918	918	0
443	20230911	113000	27360172	918	918	918	918	1060
444	20230911	112900	26387092	918	918	918	918	0
445	20230911	112800	26387092	918	918	918	918	0
446	20230911	112700	26387092	918	918	918	918	3
447	20230911	112600	26384338	917	917	917	917	0
448	20230911	112500	26384338	917	917	917	917	316
449	20230911	112400	26094566	917	917	917	917	230
450	20230911	112300	25883656	917	917	917	917	0
451	20230911	112200	25883656	917	917	917	917	0
452	20230911	112100	25883656	917	917	917	917	0
453	20230911	112000	25883656	917	917	917	917	0
454	20230911	111900	25883656	917	917	917	917	0
455	20230911	111800	25883656	917	917	917	917	0
456	20230911	111700	25883656	917	917	917	917	0
457	20230911	111600	25883656	917	917	917	917	0
458	20230911	111500	25883656	917	917	917	917	0
459	20230911	111400	25883656	917	917	917	917	0
460	20230911	111300	25883656	917	917	917	917	0
461	20230911	111200	25883656	917	917	917	917	0
462	20230911	111100	25883656	917	917	917	917	0
463	20230911	111000	25883656	917	917	917	917	0
464	20230911	110900	25883656	917	917	917	917	0
465	20230911	110800	25883656	917	917	917	917	0
466	20230911	110700	25883656	917	917	917	917	3
467	20230911	110600	25880905	913	913	913	913	0
468	20230911	110500	25880905	913	913	913	913	16
469	20230911	110400	25866297	914	916	916	914	84
470	20230911	110300	25789369	917	917	917	917	0
471	20230911	110200	25789369	917	917	917	917	0
472	20230911	110100	25789369	917	917	917	917	0
473	20230911	110000	25789369	917	917	917	917	1
474	20230911	105900	25788452	916	916	916	916	200
475	20230911	105800	25605252	918	918	918	918	0
476	20230911	105700	25605252	918	918	918	918	0
477	20230911	105600	25605252	918	918	918	918	0
478	20230911	105500	25605252	918	918	918	918	0
479	20230911	105400	25605252	918	918	918	918	0
480	20230911	105300	25605252	918	918	918	918	0
481	20230911	105200	25605252	918	918	918	918	2
482	20230911	105100	25603416	918	918	918	918	4
483	20230911	105000	25599744	916	916	916	916	729
484	20230911	104900	24931980	916	916	916	916	0
485	20230911	104800	24931980	916	916	916	916	0
486	20230911	104700	24931980	916	916	916	916	2
487	20230911	104600	24930148	916	916	916	916	0
488	20230911	104500	24930148	916	916	916	916	0
489	20230911	104400	24930148	916	916	916	916	0
490	20230911	104300	24930148	916	916	916	916	0
491	20230911	104200	24930148	916	916	916	916	4
492	20230911	104100	24926484	914	914	914	914	0
493	20230911	104000	24926484	914	914	914	914	0
494	20230911	103900	24926484	914	914	914	914	0
495	20230911	103800	24926484	914	916	916	914	442
496	20230911	103700	24522490	916	916	916	916	55
497	20230911	103600	24472110	913	913	913	913	0
498	20230911	103500	24472110	913	916	916	913	166
499	20230911	103400	24320374	915	915	915	915	8
500	20230911	103300	24313054	916	916	916	916	0
501	20230911	103200	24313054	916	916	916	916	0
502	20230911	103100	24313054	916	916	916	916	0
503	20230911	103000	24313054	916	916	916	916	0
504	20230911	102900	24313054	916	916	916	916	7
505	20230911	102800	24306642	916	916	916	916	88
506	20230911	102700	24226034	918	918	918	918	0
507	20230911	102600	24226034	918	918	918	918	0
508	20230911	102500	24226034	918	918	918	918	0
509	20230911	102400	24226034	918	918	918	918	0
510	20230911	102300	24226034	918	918	918	918	0
511	20230911	102200	24226034	918	918	918	918	0
512	20230911	102100	24226034	918	918	918	918	0
513	20230911	102000	24226034	918	918	918	918	0
514	20230911	101900	24226034	918	918	918	918	0
515	20230911	101800	24226034	918	918	918	918	0
516	20230911	101700	24226034	918	918	918	918	6
517	20230911	101600	24220526	918	918	918	918	1
518	20230911	101500	24219608	914	914	914	914	0
519	20230911	101400	24219608	914	915	915	914	100
520	20230911	101300	24128205	912	917	918	912	5303
521	20230911	101200	19280916	918	918	918	918	6
522	20230911	101100	19275408	917	917	917	917	1
523	20230911	101000	19274491	918	918	918	918	0
524	20230911	100900	19274491	918	918	918	918	6
525	20230911	100800	19268983	918	918	918	918	0
526	20230911	100700	19268983	918	918	918	918	0
527	20230911	100600	19268983	918	918	918	918	0
528	20230911	100500	19268983	918	918	918	918	4
529	20230911	100400	19265311	918	918	918	918	1
530	20230911	100300	19264393	918	918	918	918	0
531	20230911	100200	19264393	918	918	918	918	0
532	20230911	100100	19264393	918	918	918	918	3
533	20230911	100000	19261639	918	918	918	918	2
534	20230911	095900	19259803	918	918	918	918	3
535	20230911	095800	19257049	916	916	916	916	134
536	20230911	095700	19134305	918	918	918	918	0
537	20230911	095600	19134305	918	918	918	918	0
538	20230911	095500	19134305	918	918	918	918	0
539	20230911	095400	19134305	918	916	918	916	2300
540	20230911	095300	17024753	916	917	917	916	153
541	20230911	095200	16884552	918	918	918	918	0
542	20230911	095100	16884552	918	918	918	918	0
543	20230911	095000	16884552	918	918	918	918	1
544	20230911	094900	16883634	918	918	918	918	0
545	20230911	094800	16883634	918	918	918	918	4
546	20230911	094700	16879962	918	918	918	918	0
547	20230911	094600	16879962	918	918	918	918	10
548	20230911	094500	16870782	918	918	918	918	0
549	20230911	094400	16870782	918	918	918	918	2
550	20230911	094300	16868946	918	918	918	918	5
551	20230911	094200	16864356	918	915	918	915	2995
552	20230911	094100	14121552	915	915	915	915	0
553	20230911	094000	14121552	915	915	915	915	13
554	20230911	093900	14109657	915	915	915	915	0
555	20230911	093800	14109657	915	915	915	915	1
556	20230911	093700	14108742	915	915	915	915	65
557	20230911	093600	14049267	916	915	916	915	1434
558	20230911	093500	12737156	916	916	916	916	0
559	20230911	093400	12737156	916	916	916	916	971
560	20230911	093300	11847720	916	916	916	916	1
561	20230911	093200	11846804	916	916	916	916	0
562	20230911	093100	11846804	916	916	916	916	0
563	20230911	093000	11846804	916	916	916	916	0
564	20230911	092900	11846804	916	916	916	916	4
565	20230911	092800	11843140	913	913	913	913	0
566	20230911	092700	11843140	913	916	916	913	1053
567	20230911	092600	10879422	916	916	916	916	13
568	20230911	092500	10867514	916	916	916	916	5
569	20230911	092400	10862934	916	916	916	916	3
570	20230911	092300	10860186	913	916	916	913	343
571	20230911	092200	10546606	916	916	916	916	104
572	20230911	092100	10451342	916	916	916	916	0
573	20230911	092000	10451342	916	916	916	916	0
574	20230911	091900	10451342	916	916	916	916	0
575	20230911	091800	10451342	916	915	916	915	10
576	20230911	091700	10442186	913	913	913	913	0
577	20230911	091600	10442186	913	913	913	913	621
578	20230911	091500	9875213	913	913	913	913	14
579	20230911	091400	9862431	913	911	913	911	376
580	20230911	091300	9519869	911	912	912	911	115
581	20230911	091200	9414990	912	912	912	912	1
582	20230911	091100	9414078	912	912	912	912	44
583	20230911	091000	9373950	908	917	917	906	2979
584	20230911	090900	6656068	918	918	918	918	100
585	20230911	090800	6564268	919	919	919	919	624
586	20230911	090700	5990812	920	920	920	920	50
587	20230911	090600	5944812	923	923	923	923	0
588	20230911	090500	5944812	923	923	923	923	2420
589	20230911	090400	3711152	924	924	924	924	0
590	20230911	090300	3711152	924	924	924	924	0
591	20230911	090200	3711152	924	924	924	924	0
592	20230911	090100	3711152	924	924	924	920	1004
593	20230911	090000	2787456	919	924	925	919	3019