KissMeData/002870/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	183800	126037942	921	921	921	921	2437
3	20230922	183700	126037942	921	921	921	921	0
4	20230922	183600	126037942	921	921	921	921	0
5	20230922	183500	126037942	921	921	921	921	0
6	20230922	183400	126037942	921	921	921	921	0
7	20230922	183300	126037942	921	921	921	921	0
8	20230922	183200	126037942	921	921	921	921	0
9	20230922	183100	126037942	921	921	921	921	0
10	20230922	183000	126037942	921	921	921	921	0
11	20230922	182900	126037942	921	921	921	921	0
12	20230922	182800	126037942	921	921	921	921	0
13	20230922	182700	126037942	921	921	921	921	0
14	20230922	182600	126037942	921	921	921	921	0
15	20230922	182500	126037942	921	921	921	921	0
16	20230922	182400	126037942	921	921	921	921	0
17	20230922	182300	126037942	921	921	921	921	0
18	20230922	182200	126037942	921	921	921	921	0
19	20230922	182100	126037942	921	921	921	921	0
20	20230922	182000	126037942	921	921	921	921	0
21	20230922	181900	126037942	921	921	921	921	0
22	20230922	181800	126037942	921	921	921	921	0
23	20230922	181700	126037942	921	921	921	921	0
24	20230922	181600	126037942	921	921	921	921	0
25	20230922	181500	126037942	921	921	921	921	0
26	20230922	181400	126037942	921	921	921	921	0
27	20230922	181300	126037942	921	921	921	921	0
28	20230922	181200	126037942	921	921	921	921	0
29	20230922	181100	126037942	921	921	921	921	0
30	20230922	181000	126037942	921	921	921	921	0
31	20230922	180900	126037942	921	921	921	921	0
32	20230922	180800	126037942	921	921	921	921	2437
33	20230922	180700	126037942	921	921	921	921	0
34	20230922	180600	126037942	921	921	921	921	0
35	20230922	180500	126037942	921	921	921	921	0
36	20230922	180400	126037942	921	921	921	921	0
37	20230922	180300	126037942	921	921	921	921	0
38	20230922	180200	126037942	921	921	921	921	0
39	20230922	180100	126037942	921	921	921	921	0
40	20230922	180000	126037942	921	921	921	921	0
41	20230922	175900	126037942	921	921	921	921	0
42	20230922	175800	126037942	921	921	921	921	0
43	20230922	175700	126037942	921	921	921	921	0
44	20230922	175600	126037942	921	921	921	921	0
45	20230922	175500	126037942	921	921	921	921	0
46	20230922	175400	126037942	921	921	921	921	0
47	20230922	175300	126037942	921	921	921	921	0
48	20230922	175200	126037942	921	921	921	921	0
49	20230922	175100	126037942	921	921	921	921	0
50	20230922	175000	126037942	921	921	921	921	0
51	20230922	174900	126037942	921	921	921	921	0
52	20230922	174800	126037942	921	921	921	921	0
53	20230922	174700	126037942	921	921	921	921	0
54	20230922	174600	126037942	921	921	921	921	0
55	20230922	174500	126037942	921	921	921	921	0
56	20230922	174400	126037942	921	921	921	921	0
57	20230922	174300	126037942	921	921	921	921	0
58	20230922	174200	126037942	921	921	921	921	0
59	20230922	174100	126037942	921	921	921	921	0
60	20230922	174000	126037942	921	921	921	921	0
61	20230922	173900	126037942	921	921	921	921	0
62	20230922	173800	126037942	921	921	921	921	2437
63	20230922	173700	126037942	921	921	921	921	0
64	20230922	173600	126037942	921	921	921	921	0
65	20230922	173500	126037942	921	921	921	921	0
66	20230922	173400	126037942	921	921	921	921	0
67	20230922	173300	126037942	921	921	921	921	0
68	20230922	173200	126037942	921	921	921	921	0
69	20230922	173100	126037942	921	921	921	921	0
70	20230922	173000	126037942	921	921	921	921	0
71	20230922	172900	126037942	921	921	921	921	0
72	20230922	172800	126037942	921	921	921	921	0
73	20230922	172700	126037942	921	921	921	921	0
74	20230922	172600	126037942	921	921	921	921	0
75	20230922	172500	126037942	921	921	921	921	0
76	20230922	172400	126037942	921	921	921	921	0
77	20230922	172300	126037942	921	921	921	921	0
78	20230922	172200	126037942	921	921	921	921	0
79	20230922	172100	126037942	921	921	921	921	0
80	20230922	172000	126037942	921	921	921	921	0
81	20230922	171900	126037942	921	921	921	921	0
82	20230922	171800	126037942	921	921	921	921	0
83	20230922	171700	126037942	921	921	921	921	0
84	20230922	171600	126037942	921	921	921	921	0
85	20230922	171500	126037942	921	921	921	921	0
86	20230922	171400	126037942	921	921	921	921	0
87	20230922	171300	126037942	921	921	921	921	0
88	20230922	171200	126037942	921	921	921	921	0
89	20230922	171100	126037942	921	921	921	921	0
90	20230922	171000	126037942	921	921	921	921	0
91	20230922	170900	126037942	921	921	921	921	0
92	20230922	170800	126037942	921	921	921	921	2437
93	20230922	170700	126037942	921	921	921	921	0
94	20230922	170600	126037942	921	921	921	921	0
95	20230922	170500	126037942	921	921	921	921	0
96	20230922	170400	126037942	921	921	921	921	0
97	20230922	170300	126037942	921	921	921	921	0
98	20230922	170200	126037942	921	921	921	921	0
99	20230922	170100	126037942	921	921	921	921	0
100	20230922	170000	126037942	921	921	921	921	0
101	20230922	165900	126037942	921	921	921	921	0
102	20230922	165800	126037942	921	921	921	921	0
103	20230922	165700	126037942	921	921	921	921	0
104	20230922	165600	126037942	921	921	921	921	0
105	20230922	165500	126037942	921	921	921	921	0
106	20230922	165400	126037942	921	921	921	921	0
107	20230922	165300	126037942	921	921	921	921	0
108	20230922	165200	126037942	921	921	921	921	0
109	20230922	165100	126037942	921	921	921	921	0
110	20230922	165000	126037942	921	921	921	921	0
111	20230922	164900	126037942	921	921	921	921	0
112	20230922	164800	126037942	921	921	921	921	0
113	20230922	164700	126037942	921	921	921	921	0
114	20230922	164600	126037942	921	921	921	921	0
115	20230922	164500	126037942	921	921	921	921	0
116	20230922	164400	126037942	921	921	921	921	0
117	20230922	164300	126037942	921	921	921	921	0
118	20230922	164200	126037942	921	921	921	921	0
119	20230922	164100	126037942	921	921	921	921	0
120	20230922	164000	126037942	921	921	921	921	0
121	20230922	163900	126037942	921	921	921	921	0
122	20230922	163800	126037942	921	921	921	921	2437
123	20230922	163700	126037942	921	921	921	921	0
124	20230922	163600	126037942	921	921	921	921	0
125	20230922	163500	126037942	921	921	921	921	0
126	20230922	163400	126037942	921	921	921	921	0
127	20230922	163300	126037942	921	921	921	921	0
128	20230922	163200	126037942	921	921	921	921	0
129	20230922	163100	126037942	921	921	921	921	0
130	20230922	163000	126037942	921	921	921	921	0
131	20230922	162900	126037942	921	921	921	921	0
132	20230922	162800	126037942	921	921	921	921	0
133	20230922	162700	126037942	921	921	921	921	0
134	20230922	162600	126037942	921	921	921	921	0
135	20230922	162500	126037942	921	921	921	921	0
136	20230922	162400	126037942	921	921	921	921	0
137	20230922	162300	126037942	921	921	921	921	0
138	20230922	162200	126037942	921	921	921	921	0
139	20230922	162100	126037942	921	921	921	921	0
140	20230922	162000	126037942	921	921	921	921	0
141	20230922	161900	126037942	921	921	921	921	0
142	20230922	161800	126037942	921	921	921	921	0
143	20230922	161700	126037942	921	921	921	921	0
144	20230922	161600	126037942	921	921	921	921	0
145	20230922	161500	126037942	921	921	921	921	0
146	20230922	161400	126037942	921	921	921	921	0
147	20230922	161300	126037942	921	921	921	921	0
148	20230922	161200	126037942	921	921	921	921	0
149	20230922	161100	126037942	921	921	921	921	0
150	20230922	161000	126037942	921	921	921	921	0
151	20230922	160900	126037942	921	921	921	921	0
152	20230922	160800	126037942	921	921	921	921	2437
153	20230922	160700	126037942	921	921	921	921	0
154	20230922	160600	126037942	921	921	921	921	0
155	20230922	160500	126037942	921	921	921	921	0
156	20230922	160400	126037942	921	921	921	921	0
157	20230922	160300	126037942	921	921	921	921	0
158	20230922	160200	126037942	921	921	921	921	0
159	20230922	160100	126037942	921	921	921	921	0
160	20230922	160000	126037942	921	921	921	921	0
161	20230922	155900	126037942	921	921	921	921	0
162	20230922	155800	126037942	921	921	921	921	0
163	20230922	155700	126037942	921	921	921	921	0
164	20230922	155600	126037942	921	921	921	921	0
165	20230922	155500	126037942	921	921	921	921	0
166	20230922	155400	126037942	921	921	921	921	0
167	20230922	155300	126037942	921	921	921	921	0
168	20230922	155200	126037942	921	921	921	921	0
169	20230922	155100	126037942	921	921	921	921	0
170	20230922	155000	126037942	921	921	921	921	0
171	20230922	154900	126037942	921	921	921	921	0
172	20230922	154800	126037942	921	921	921	921	0
173	20230922	154700	126037942	921	921	921	921	0
174	20230922	154600	126037942	921	921	921	921	0
175	20230922	154500	126037942	921	921	921	921	0
176	20230922	154400	126037942	921	921	921	921	0
177	20230922	154300	126037942	921	921	921	921	0
178	20230922	154200	126037942	921	921	921	921	0
179	20230922	154100	126037942	921	921	921	921	0
180	20230922	154000	126037942	921	921	921	921	0
181	20230922	153900	126037942	921	921	921	921	0
182	20230922	153800	126037942	921	921	921	921	2437
183	20230922	153700	126037942	921	921	921	921	0
184	20230922	153600	126037942	921	921	921	921	0
185	20230922	153500	126037942	921	921	921	921	0
186	20230922	153400	126037942	921	921	921	921	0
187	20230922	153300	126037942	921	921	921	921	0
188	20230922	153200	126037942	921	921	921	921	0
189	20230922	153100	126037942	921	921	921	921	0
190	20230922	153000	126037942	921	921	921	921	2437
191	20230922	152900	123793465	921	921	921	921	0
192	20230922	152800	123793465	921	921	921	921	0
193	20230922	152700	123793465	921	921	921	921	0
194	20230922	152600	123793465	921	921	921	921	0
195	20230922	152500	123793465	921	921	921	921	0
196	20230922	152400	123793465	921	921	921	921	0
197	20230922	152300	123793465	921	921	921	921	0
198	20230922	152200	123793465	921	921	921	921	0
199	20230922	152100	123793465	921	921	921	921	0
200	20230922	152000	123793465	921	921	921	921	0
201	20230922	151900	123793465	921	921	921	921	209
202	20230922	151800	123600976	921	921	921	921	114
203	20230922	151700	123495982	921	921	921	921	139
204	20230922	151600	123367963	921	921	921	921	2977
205	20230922	151500	120626146	921	921	921	921	934
206	20230922	151400	119765932	922	922	922	922	0
207	20230922	151300	119765932	922	922	922	922	5
208	20230922	151200	119761322	921	921	921	921	1
209	20230922	151100	119760401	921	921	921	921	5
210	20230922	151000	119755796	921	921	921	921	205
211	20230922	150900	119566991	921	921	921	921	14
212	20230922	150800	119554097	922	922	922	922	3
213	20230922	150700	119551331	920	920	920	920	284
214	20230922	150600	119290051	920	920	920	920	22
215	20230922	150500	119269811	920	920	920	920	181
216	20230922	150400	119103291	920	920	920	920	0
217	20230922	150300	119103291	920	920	920	920	210
218	20230922	150200	118910091	920	920	920	920	164
219	20230922	150100	118759211	918	918	918	918	0
220	20230922	150000	118759211	918	919	919	918	30
221	20230922	145900	118731670	920	920	920	920	20
222	20230922	145800	118713270	920	920	920	920	1
223	20230922	145700	118712350	918	918	918	918	0
224	20230922	145600	118712350	918	919	919	917	5727
225	20230922	145500	113455118	919	920	920	919	2111
226	20230922	145400	111513006	919	919	919	919	10
227	20230922	145300	111503816	919	919	919	919	99
228	20230922	145200	111412835	916	918	918	916	1092
229	20230922	145100	110411324	918	919	919	918	1524
230	20230922	145000	109011134	920	920	920	920	0
231	20230922	144900	109011134	920	920	920	920	1
232	20230922	144800	109010214	920	920	920	920	0
233	20230922	144700	109010214	920	920	920	920	0
234	20230922	144600	109010214	920	919	920	919	48
235	20230922	144500	108966100	919	920	920	919	1013
236	20230922	144400	108034401	920	920	920	920	249
237	20230922	144300	107805321	920	920	920	920	0
238	20230922	144200	107805321	920	920	920	919	24
239	20230922	144100	107783260	919	919	919	919	24
240	20230922	144000	107761204	921	920	921	919	533
241	20230922	143900	107270877	920	919	921	919	126
242	20230922	143800	107155079	919	919	919	919	245
243	20230922	143700	106929924	918	919	919	917	311
244	20230922	143600	106644418	919	918	919	917	1793
245	20230922	143500	104997924	917	918	918	917	11
246	20230922	143400	104987827	918	918	918	918	1
247	20230922	143300	104986909	918	918	918	918	27
248	20230922	143200	104962123	918	919	919	918	28
249	20230922	143100	104936409	919	919	919	919	55
250	20230922	143000	104885864	919	919	919	919	0
251	20230922	142900	104885864	919	919	919	919	0
252	20230922	142800	104885864	919	919	919	919	40
253	20230922	142700	104849104	919	921	922	919	99
254	20230922	142600	104758067	921	920	921	916	1770
255	20230922	142500	103133863	920	921	922	920	696
256	20230922	142400	102492587	921	921	921	921	0
257	20230922	142300	102492587	921	921	921	921	1
258	20230922	142200	102491666	921	921	921	921	1
259	20230922	142100	102490745	921	921	921	921	43
260	20230922	142000	102451142	921	921	921	921	1
261	20230922	141900	102450221	921	923	923	921	50
262	20230922	141800	102404073	923	923	923	923	0
263	20230922	141700	102404073	923	923	923	923	0
264	20230922	141600	102404073	923	923	923	923	0
265	20230922	141500	102404073	923	923	923	923	0
266	20230922	141400	102404073	923	923	923	923	0
267	20230922	141300	102404073	923	923	923	923	6
268	20230922	141200	102398535	923	923	923	923	1
269	20230922	141100	102397612	923	923	923	923	0
270	20230922	141000	102397612	923	923	923	923	0
271	20230922	140900	102397612	923	919	923	919	51
272	20230922	140800	102350739	919	922	923	919	1047
273	20230922	140700	101387827	922	922	922	922	100
274	20230922	140600	101295627	922	922	922	922	0
275	20230922	140500	101295627	922	922	922	922	0
276	20230922	140400	101295627	922	922	922	922	0
277	20230922	140300	101295627	922	922	922	922	0
278	20230922	140200	101295627	922	922	922	922	82
279	20230922	140100	101220023	920	921	921	920	1000
280	20230922	140000	100299822	922	922	922	922	5
281	20230922	135900	100295212	922	922	922	922	0
282	20230922	135800	100295212	922	922	922	922	0
283	20230922	135700	100295212	922	922	922	922	3
284	20230922	135600	100292446	923	923	923	923	7
285	20230922	135500	100285985	923	923	923	923	0
286	20230922	135400	100285985	923	923	923	923	0
287	20230922	135300	100285985	923	923	923	923	1
288	20230922	135200	100285062	920	923	923	920	2021
289	20230922	135100	98424913	922	922	922	922	0
290	20230922	135000	98424913	922	922	922	922	0
291	20230922	134900	98424913	922	922	922	922	20
292	20230922	134800	98406473	921	921	921	921	9
293	20230922	134700	98398184	920	921	921	920	1012
294	20230922	134600	97466899	921	923	923	921	8
295	20230922	134500	97459529	921	923	923	921	10
296	20230922	134400	97450316	921	922	922	921	200
297	20230922	134300	97266114	924	924	924	924	16
298	20230922	134200	97251330	924	924	924	924	0
299	20230922	134100	97251330	924	924	924	924	0
300	20230922	134000	97251330	924	924	924	924	0
301	20230922	133900	97251330	924	924	924	924	0
302	20230922	133800	97251330	924	924	924	924	1
303	20230922	133700	97250406	921	920	921	920	1110
304	20230922	133600	96229196	921	921	921	921	0
305	20230922	133500	96229196	921	921	921	921	3
306	20230922	133400	96226433	921	921	921	921	4
307	20230922	133300	96222749	921	921	921	921	0
308	20230922	133200	96222749	921	921	921	921	0
309	20230922	133100	96222749	921	921	921	921	1
310	20230922	133000	96221828	919	918	919	918	430
311	20230922	132900	95826958	918	921	921	918	3256
312	20230922	132800	92837800	921	921	921	921	1
313	20230922	132700	92836879	921	921	921	921	0
314	20230922	132600	92836879	921	921	921	921	6
315	20230922	132500	92831353	920	920	920	920	0
316	20230922	132400	92831353	920	919	920	919	3012
317	20230922	132300	90060325	919	920	920	919	1019
318	20230922	132200	89122849	920	920	920	920	2
319	20230922	132100	89121009	919	919	919	919	0
320	20230922	132000	89121009	919	919	919	919	0
321	20230922	131900	89121009	919	919	919	919	0
322	20230922	131800	89121009	919	919	919	919	77
323	20230922	131700	89050246	919	922	922	919	3040
324	20230922	131600	86250059	924	924	924	924	0
325	20230922	131500	86250059	924	924	924	924	0
326	20230922	131400	86250059	924	924	924	922	611
327	20230922	131300	85686667	923	923	923	923	8
328	20230922	131200	85679283	923	924	925	923	224
329	20230922	131100	85472292	925	925	925	925	1
330	20230922	131000	85471367	924	924	924	924	0
331	20230922	130900	85471367	924	924	924	924	0
332	20230922	130800	85471367	924	924	924	924	0
333	20230922	130700	85471367	924	924	924	924	1
334	20230922	130600	85470443	924	924	924	924	4
335	20230922	130500	85466747	924	924	924	924	45
336	20230922	130400	85425167	924	923	924	922	64
337	20230922	130300	85366048	924	924	924	924	1
338	20230922	130200	85365124	922	922	922	922	207
339	20230922	130100	85174270	922	922	922	922	2
340	20230922	130000	85172426	922	922	922	922	1
341	20230922	125900	85171504	922	922	922	922	36
342	20230922	125800	85138312	920	920	920	920	0
343	20230922	125700	85138312	920	920	920	920	0
344	20230922	125600	85138312	920	922	922	920	311
345	20230922	125500	84852169	921	921	921	921	1
346	20230922	125400	84851248	923	923	923	923	0
347	20230922	125300	84851248	923	923	923	923	260
348	20230922	125200	84611268	923	923	923	923	1038
349	20230922	125100	83653194	923	923	924	923	54
350	20230922	125000	83603302	923	923	923	923	4
351	20230922	124900	83599610	923	923	923	923	100
352	20230922	124800	83507310	923	923	923	923	3
353	20230922	124700	83504541	923	923	923	923	2
354	20230922	124600	83502695	923	923	923	923	55
355	20230922	124500	83451930	923	923	923	923	0
356	20230922	124400	83451930	923	924	924	923	10
357	20230922	124300	83442694	923	923	923	923	5
358	20230922	124200	83438079	923	923	923	923	103
359	20230922	124100	83343010	923	923	923	923	0
360	20230922	124000	83343010	923	923	923	923	0
361	20230922	123900	83343010	923	923	923	923	1
362	20230922	123800	83342087	923	923	923	923	51
363	20230922	123700	83295014	923	923	923	923	0
364	20230922	123600	83295014	923	923	923	923	0
365	20230922	123500	83295014	923	923	923	923	1
366	20230922	123400	83294091	920	920	920	920	65
367	20230922	123300	83234291	916	919	919	916	9
368	20230922	123200	83226041	920	920	920	920	1000
369	20230922	123100	82306041	919	919	919	919	2
370	20230922	123000	82304203	920	920	920	920	2
371	20230922	122900	82302363	919	919	919	919	100
372	20230922	122800	82210463	920	920	920	920	0
373	20230922	122700	82210463	920	916	920	916	100
374	20230922	122600	82118859	916	919	920	916	11841
375	20230922	122500	71264954	919	919	919	919	0
376	20230922	122400	71264954	919	919	919	919	0
377	20230922	122300	71264954	919	919	919	919	0
378	20230922	122200	71264954	919	919	919	919	0
379	20230922	122100	71264954	919	919	919	919	0
380	20230922	122000	71264954	919	919	919	919	0
381	20230922	121900	71264954	919	920	920	919	100
382	20230922	121800	71173053	917	917	917	917	0
383	20230922	121700	71173053	917	919	919	917	1632
384	20230922	121600	69676099	919	919	919	919	0
385	20230922	121500	69676099	919	919	919	919	0
386	20230922	121400	69676099	919	919	919	919	0
387	20230922	121300	69676099	919	919	919	919	0
388	20230922	121200	69676099	919	918	919	918	131
389	20230922	121100	69555832	919	919	919	919	115
390	20230922	121000	69450147	919	921	921	919	89
391	20230922	120900	69368180	921	921	921	921	212
392	20230922	120800	69172928	920	920	920	920	1384
393	20230922	120700	67899648	920	920	922	920	6
394	20230922	120600	67894124	923	923	923	923	0
395	20230922	120500	67894124	923	923	923	923	6
396	20230922	120400	67888586	925	925	925	925	56
397	20230922	120300	67836786	925	925	925	925	185
398	20230922	120200	67665661	926	926	926	926	1
399	20230922	120100	67664735	919	919	919	919	0
400	20230922	120000	67664735	919	921	921	918	1759
401	20230922	115900	66048511	923	923	923	923	0
402	20230922	115800	66048511	923	923	923	923	0
403	20230922	115700	66048511	923	923	923	923	0
404	20230922	115600	66048511	923	923	923	923	124
405	20230922	115500	65934059	923	923	923	923	0
406	20230922	115400	65934059	923	923	923	923	0
407	20230922	115300	65934059	923	923	923	923	0
408	20230922	115200	65934059	923	923	923	923	0
409	20230922	115100	65934059	923	923	923	923	10
410	20230922	115000	65924829	928	928	928	928	0
411	20230922	114900	65924829	928	928	928	928	0
412	20230922	114800	65924829	928	928	928	928	0
413	20230922	114700	65924829	928	928	928	928	0
414	20230922	114600	65924829	928	928	928	928	1
415	20230922	114500	65923901	928	929	929	928	52
416	20230922	114400	65875594	931	930	931	930	69
417	20230922	114300	65811394	930	929	930	929	170
418	20230922	114200	65653303	929	928	929	928	130
419	20230922	114100	65532540	920	928	929	920	1027
420	20230922	114000	64578715	923	926	926	923	434
421	20230922	113900	64177656	929	929	929	929	4
422	20230922	113800	64173940	929	929	929	929	0
423	20230922	113700	64173940	929	929	929	929	0
424	20230922	113600	64173940	929	929	929	929	0
425	20230922	113500	64173940	929	929	929	929	26
426	20230922	113400	64149786	929	929	929	929	0
427	20230922	113300	64149786	929	929	929	929	0
428	20230922	113200	64149786	929	929	929	929	0
429	20230922	113100	64149786	929	929	929	929	0
430	20230922	113000	64149786	929	929	929	929	0
431	20230922	112900	64149786	929	929	929	929	22
432	20230922	112800	64129348	930	930	930	930	6
433	20230922	112700	64123768	930	930	930	930	7
434	20230922	112600	64117258	930	932	933	930	746
435	20230922	112500	63421396	933	933	933	933	0
436	20230922	112400	63421396	933	933	933	933	0
437	20230922	112300	63421396	933	933	933	933	0
438	20230922	112200	63421396	933	933	933	933	0
439	20230922	112100	63421396	933	933	933	933	0
440	20230922	112000	63421396	933	933	933	933	0
441	20230922	111900	63421396	933	933	933	933	0
442	20230922	111800	63421396	933	933	933	933	0
443	20230922	111700	63421396	933	933	933	933	0
444	20230922	111600	63421396	933	933	933	933	35
445	20230922	111500	63388741	933	933	933	933	0
446	20230922	111400	63388741	933	933	933	933	0
447	20230922	111300	63388741	933	933	933	933	0
448	20230922	111200	63388741	933	933	933	933	0
449	20230922	111100	63388741	933	933	933	933	0
450	20230922	111000	63388741	933	933	933	933	1
451	20230922	110900	63387808	926	926	926	926	1
452	20230922	110800	63386882	934	934	934	934	0
453	20230922	110700	63386882	934	924	934	924	7
454	20230922	110600	63380374	914	931	931	914	10000
455	20230922	110500	54197965	934	934	934	934	0
456	20230922	110400	54197965	934	931	934	931	4
457	20230922	110300	54194232	934	934	934	934	40
458	20230922	110200	54156872	934	933	934	932	32
459	20230922	110100	54127029	931	933	934	931	462
460	20230922	110000	53696886	934	930	934	930	165
461	20230922	105900	53543381	934	934	934	934	0
462	20230922	105800	53543381	934	934	934	934	0
463	20230922	105700	53543381	934	934	934	934	20
464	20230922	105600	53524701	934	934	934	934	0
465	20230922	105500	53524701	934	934	934	934	4
466	20230922	105400	53520965	933	933	933	933	1
467	20230922	105300	53520032	932	933	933	932	5
468	20230922	105200	53515368	934	932	934	932	47
469	20230922	105100	53471537	933	933	933	933	86
470	20230922	105000	53391299	932	932	932	932	494
471	20230922	104900	52930891	933	933	933	933	30
472	20230922	104800	52902901	932	932	932	932	0
473	20230922	104700	52902901	932	932	932	932	100
474	20230922	104600	52809701	934	932	934	932	161
475	20230922	104500	52659647	933	932	933	932	4367
476	20230922	104400	48589482	932	932	932	932	0
477	20230922	104300	48589482	932	932	932	932	0
478	20230922	104200	48589482	932	932	932	932	1
479	20230922	104100	48588550	930	929	930	929	21
480	20230922	104000	48569040	928	928	928	928	0
481	20230922	103900	48569040	928	928	928	928	0
482	20230922	103800	48569040	928	928	928	928	0
483	20230922	103700	48569040	928	928	928	928	0
484	20230922	103600	48569040	928	928	928	928	0
485	20230922	103500	48569040	928	926	928	926	551
486	20230922	103400	48057806	926	926	926	926	1
487	20230922	103300	48056880	923	924	924	923	2
488	20230922	103200	48055033	923	923	923	923	0
489	20230922	103100	48055033	923	923	923	923	75
490	20230922	103000	47985808	923	923	923	923	19
491	20230922	102900	47968271	922	921	922	921	961
492	20230922	102800	47082234	920	920	920	920	0
493	20230922	102700	47082234	920	920	920	920	98
494	20230922	102600	46992074	921	921	921	921	0
495	20230922	102500	46992074	921	921	921	921	3
496	20230922	102400	46989311	921	922	922	921	869
497	20230922	102300	46188126	922	920	922	920	2165
498	20230922	102200	44192340	920	921	921	920	49
499	20230922	102100	44147222	920	920	920	920	0
500	20230922	102000	44147222	920	921	921	920	70
501	20230922	101900	44082812	921	919	921	919	628
502	20230922	101800	43505308	919	919	919	919	0
503	20230922	101700	43505308	919	919	919	919	500
504	20230922	101600	43045808	920	920	920	920	0
505	20230922	101500	43045808	920	920	920	920	0
506	20230922	101400	43045808	920	920	920	920	751
507	20230922	101300	42354888	920	920	920	920	101
508	20230922	101200	42261968	919	919	919	919	0
509	20230922	101100	42261968	919	919	919	919	0
510	20230922	101000	42261968	919	919	919	919	0
511	20230922	100900	42261968	919	919	919	919	0
512	20230922	100800	42261968	919	919	919	919	555
513	20230922	100700	41751923	920	920	920	920	48
514	20230922	100600	41707763	920	920	920	920	2
515	20230922	100500	41705923	921	921	921	921	56
516	20230922	100400	41654347	922	922	922	922	0
517	20230922	100300	41654347	922	922	922	922	0
518	20230922	100200	41654347	922	922	922	922	0
519	20230922	100100	41654347	922	922	922	922	0
520	20230922	100000	41654347	922	922	922	922	0
521	20230922	095900	41654347	922	922	922	922	0
522	20230922	095800	41654347	922	923	923	922	85
523	20230922	095700	41575975	918	918	918	918	1
524	20230922	095600	41575057	917	917	917	917	0
525	20230922	095500	41575057	917	922	922	917	23
526	20230922	095400	41553856	923	918	923	918	180
527	20230922	095300	41388243	918	918	918	918	10
528	20230922	095200	41379063	919	915	919	915	221
529	20230922	095100	41176840	921	920	921	920	500
530	20230922	095000	40716347	921	921	921	921	201
531	20230922	094900	40531226	923	923	923	914	268
532	20230922	094800	40285941	923	915	923	914	882
533	20230922	094700	39479097	915	920	920	914	848
534	20230922	094600	38702374	921	921	921	921	2011
535	20230922	094500	36850243	931	931	931	931	1
536	20230922	094400	36849312	922	928	928	922	108
537	20230922	094300	36749709	929	929	931	929	9
538	20230922	094200	36741340	929	930	931	928	9
539	20230922	094100	36732975	931	931	931	931	0
540	20230922	094000	36732975	931	922	931	922	481
541	20230922	093900	36289043	922	929	929	922	10040
542	20230922	093800	27026024	934	934	934	934	0
543	20230922	093700	27026024	934	933	934	933	185
544	20230922	093600	26853418	933	927	934	925	795
545	20230922	093500	26115522	928	933	934	928	3151
546	20230922	093400	23188452	934	934	934	931	1109
547	20230922	093300	22155646	931	931	931	931	80
548	20230922	093200	22081166	931	931	931	931	99
549	20230922	093100	21988997	936	936	938	936	2340
550	20230922	093000	19794121	931	932	932	931	200
551	20230922	092900	19607919	936	937	938	936	140
552	20230922	092800	19476621	932	936	938	932	260
553	20230922	092700	19233184	938	938	938	938	0
554	20230922	092600	19233184	938	934	938	934	110
555	20230922	092500	19130318	934	932	934	931	1030
556	20230922	092400	18169667	932	932	932	932	10
557	20230922	092300	18160347	932	932	932	931	156
558	20230922	092200	18014956	934	934	934	932	197
559	20230922	092100	17831140	934	932	934	931	3980
560	20230922	092000	14119188	932	932	932	932	168
561	20230922	091900	13962612	932	933	933	932	72
562	20230922	091800	13895505	933	933	933	933	49
563	20230922	091700	13849788	933	933	933	933	171
564	20230922	091600	13690245	933	933	933	933	163
565	20230922	091500	13538166	933	933	933	931	15
566	20230922	091400	13524181	933	933	933	933	107
567	20230922	091300	13424350	933	933	933	933	8
568	20230922	091200	13416886	933	932	933	932	1208
569	20230922	091100	12291016	932	932	932	932	1
570	20230922	091000	12290084	932	932	932	932	813
571	20230922	090900	11532368	932	932	932	932	1
572	20230922	090800	11531436	932	930	932	930	1088
573	20230922	090700	10519592	932	932	932	931	163
574	20230922	090600	10367726	932	932	932	932	44
575	20230922	090500	10326718	932	932	932	929	416
576	20230922	090400	9939768	933	933	933	926	19
577	20230922	090300	9922062	923	924	925	923	251
578	20230922	090200	9690335	923	923	923	923	0
579	20230922	090100	9690335	923	923	923	923	50
580	20230922	090000	9644185	935	930	938	922	10356