KissMeData/006200/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	184400	186503392	975	975	975	975	6071
3	20230921	184300	186503392	975	975	975	975	0
4	20230921	184200	186503392	975	975	975	975	0
5	20230921	184100	186503392	975	975	975	975	0
6	20230921	184000	186503392	975	975	975	975	0
7	20230921	183900	186503392	975	975	975	975	0
8	20230921	183800	186503392	975	975	975	975	0
9	20230921	183700	186503392	975	975	975	975	0
10	20230921	183600	186503392	975	975	975	975	0
11	20230921	183500	186503392	975	975	975	975	0
12	20230921	183400	186503392	975	975	975	975	0
13	20230921	183300	186503392	975	975	975	975	0
14	20230921	183200	186503392	975	975	975	975	0
15	20230921	183100	186503392	975	975	975	975	0
16	20230921	183000	186503392	975	975	975	975	0
17	20230921	182900	186503392	975	975	975	975	0
18	20230921	182800	186503392	975	975	975	975	0
19	20230921	182700	186503392	975	975	975	975	0
20	20230921	182600	186503392	975	975	975	975	0
21	20230921	182500	186503392	975	975	975	975	0
22	20230921	182400	186503392	975	975	975	975	0
23	20230921	182300	186503392	975	975	975	975	0
24	20230921	182200	186503392	975	975	975	975	0
25	20230921	182100	186503392	975	975	975	975	0
26	20230921	182000	186503392	975	975	975	975	0
27	20230921	181900	186503392	975	975	975	975	0
28	20230921	181800	186503392	975	975	975	975	0
29	20230921	181700	186503392	975	975	975	975	0
30	20230921	181600	186503392	975	975	975	975	0
31	20230921	181500	186503392	975	975	975	975	0
32	20230921	181400	186503392	975	975	975	975	6071
33	20230921	181300	186503392	975	975	975	975	0
34	20230921	181200	186503392	975	975	975	975	0
35	20230921	181100	186503392	975	975	975	975	0
36	20230921	181000	186503392	975	975	975	975	0
37	20230921	180900	186503392	975	975	975	975	0
38	20230921	180800	186503392	975	975	975	975	0
39	20230921	180700	186503392	975	975	975	975	0
40	20230921	180600	186503392	975	975	975	975	0
41	20230921	180500	186503392	975	975	975	975	0
42	20230921	180400	186503392	975	975	975	975	0
43	20230921	180300	186503392	975	975	975	975	0
44	20230921	180200	186503392	975	975	975	975	0
45	20230921	180100	186503392	975	975	975	975	0
46	20230921	180000	186503392	975	975	975	975	0
47	20230921	175900	186503392	975	975	975	975	0
48	20230921	175800	186503392	975	975	975	975	0
49	20230921	175700	186503392	975	975	975	975	0
50	20230921	175600	186503392	975	975	975	975	0
51	20230921	175500	186503392	975	975	975	975	0
52	20230921	175400	186503392	975	975	975	975	0
53	20230921	175300	186503392	975	975	975	975	0
54	20230921	175200	186503392	975	975	975	975	0
55	20230921	175100	186503392	975	975	975	975	0
56	20230921	175000	186503392	975	975	975	975	0
57	20230921	174900	186503392	975	975	975	975	0
58	20230921	174800	186503392	975	975	975	975	0
59	20230921	174700	186503392	975	975	975	975	0
60	20230921	174600	186503392	975	975	975	975	0
61	20230921	174500	186503392	975	975	975	975	0
62	20230921	174400	186503392	975	975	975	975	6071
63	20230921	174300	186503392	975	975	975	975	0
64	20230921	174200	186503392	975	975	975	975	0
65	20230921	174100	186503392	975	975	975	975	0
66	20230921	174000	186503392	975	975	975	975	0
67	20230921	173900	186503392	975	975	975	975	0
68	20230921	173800	186503392	975	975	975	975	0
69	20230921	173700	186503392	975	975	975	975	0
70	20230921	173600	186503392	975	975	975	975	0
71	20230921	173500	186503392	975	975	975	975	0
72	20230921	173400	186503392	975	975	975	975	0
73	20230921	173300	186503392	975	975	975	975	0
74	20230921	173200	186503392	975	975	975	975	0
75	20230921	173100	186503392	975	975	975	975	0
76	20230921	173000	186503392	975	975	975	975	0
77	20230921	172900	186503392	975	975	975	975	0
78	20230921	172800	186503392	975	975	975	975	0
79	20230921	172700	186503392	975	975	975	975	0
80	20230921	172600	186503392	975	975	975	975	0
81	20230921	172500	186503392	975	975	975	975	0
82	20230921	172400	186503392	975	975	975	975	0
83	20230921	172300	186503392	975	975	975	975	0
84	20230921	172200	186503392	975	975	975	975	0
85	20230921	172100	186503392	975	975	975	975	0
86	20230921	172000	186503392	975	975	975	975	0
87	20230921	171900	186503392	975	975	975	975	0
88	20230921	171800	186503392	975	975	975	975	0
89	20230921	171700	186503392	975	975	975	975	0
90	20230921	171600	186503392	975	975	975	975	0
91	20230921	171500	186503392	975	975	975	975	0
92	20230921	171400	186503392	975	975	975	975	6071
93	20230921	171300	186503392	975	975	975	975	0
94	20230921	171200	186503392	975	975	975	975	0
95	20230921	171100	186503392	975	975	975	975	0
96	20230921	171000	186503392	975	975	975	975	0
97	20230921	170900	186503392	975	975	975	975	0
98	20230921	170800	186503392	975	975	975	975	0
99	20230921	170700	186503392	975	975	975	975	0
100	20230921	170600	186503392	975	975	975	975	0
101	20230921	170500	186503392	975	975	975	975	0
102	20230921	170400	186503392	975	975	975	975	0
103	20230921	170300	186503392	975	975	975	975	0
104	20230921	170200	186503392	975	975	975	975	0
105	20230921	170100	186503392	975	975	975	975	0
106	20230921	170000	186503392	975	975	975	975	0
107	20230921	165900	186503392	975	975	975	975	0
108	20230921	165800	186503392	975	975	975	975	0
109	20230921	165700	186503392	975	975	975	975	0
110	20230921	165600	186503392	975	975	975	975	0
111	20230921	165500	186503392	975	975	975	975	0
112	20230921	165400	186503392	975	975	975	975	0
113	20230921	165300	186503392	975	975	975	975	0
114	20230921	165200	186503392	975	975	975	975	0
115	20230921	165100	186503392	975	975	975	975	0
116	20230921	165000	186503392	975	975	975	975	0
117	20230921	164900	186503392	975	975	975	975	0
118	20230921	164800	186503392	975	975	975	975	0
119	20230921	164700	186503392	975	975	975	975	0
120	20230921	164600	186503392	975	975	975	975	0
121	20230921	164500	186503392	975	975	975	975	0
122	20230921	164400	186503392	975	975	975	975	6071
123	20230921	164300	186503392	975	975	975	975	0
124	20230921	164200	186503392	975	975	975	975	0
125	20230921	164100	186503392	975	975	975	975	0
126	20230921	164000	186503392	975	975	975	975	0
127	20230921	163900	186503392	975	975	975	975	0
128	20230921	163800	186503392	975	975	975	975	0
129	20230921	163700	186503392	975	975	975	975	0
130	20230921	163600	186503392	975	975	975	975	0
131	20230921	163500	186503392	975	975	975	975	0
132	20230921	163400	186503392	975	975	975	975	0
133	20230921	163300	186503392	975	975	975	975	0
134	20230921	163200	186503392	975	975	975	975	0
135	20230921	163100	186503392	975	975	975	975	0
136	20230921	163000	186503392	975	975	975	975	0
137	20230921	162900	186503392	975	975	975	975	0
138	20230921	162800	186503392	975	975	975	975	0
139	20230921	162700	186503392	975	975	975	975	0
140	20230921	162600	186503392	975	975	975	975	0
141	20230921	162500	186503392	975	975	975	975	0
142	20230921	162400	186503392	975	975	975	975	0
143	20230921	162300	186503392	975	975	975	975	0
144	20230921	162200	186503392	975	975	975	975	0
145	20230921	162100	186503392	975	975	975	975	0
146	20230921	162000	186503392	975	975	975	975	0
147	20230921	161900	186503392	975	975	975	975	0
148	20230921	161800	186503392	975	975	975	975	0
149	20230921	161700	186503392	975	975	975	975	0
150	20230921	161600	186503392	975	975	975	975	0
151	20230921	161500	186503392	975	975	975	975	0
152	20230921	161400	186503392	975	975	975	975	6071
153	20230921	161300	186503392	975	975	975	975	0
154	20230921	161200	186503392	975	975	975	975	0
155	20230921	161100	186503392	975	975	975	975	0
156	20230921	161000	186503392	975	975	975	975	0
157	20230921	160900	186503392	975	975	975	975	0
158	20230921	160800	186503392	975	975	975	975	0
159	20230921	160700	186503392	975	975	975	975	0
160	20230921	160600	186503392	975	975	975	975	0
161	20230921	160500	186503392	975	975	975	975	0
162	20230921	160400	186503392	975	975	975	975	0
163	20230921	160300	186503392	975	975	975	975	0
164	20230921	160200	186503392	975	975	975	975	0
165	20230921	160100	186503392	975	975	975	975	0
166	20230921	160000	186503392	975	975	975	975	0
167	20230921	155900	186503392	975	975	975	975	0
168	20230921	155800	186503392	975	975	975	975	0
169	20230921	155700	186503392	975	975	975	975	0
170	20230921	155600	186503392	975	975	975	975	0
171	20230921	155500	186503392	975	975	975	975	0
172	20230921	155400	186503392	975	975	975	975	0
173	20230921	155300	186503392	975	975	975	975	0
174	20230921	155200	186503392	975	975	975	975	0
175	20230921	155100	186503392	975	975	975	975	0
176	20230921	155000	186503392	975	975	975	975	0
177	20230921	154900	186503392	975	975	975	975	0
178	20230921	154800	186503392	975	975	975	975	0
179	20230921	154700	186503392	975	975	975	975	0
180	20230921	154600	186503392	975	975	975	975	0
181	20230921	154500	186503392	975	975	975	975	0
182	20230921	154400	186503392	975	975	975	975	6071
183	20230921	154300	186503392	975	975	975	975	0
184	20230921	154200	186503392	975	975	975	975	0
185	20230921	154100	186503392	975	975	975	975	0
186	20230921	154000	186503392	975	975	975	975	0
187	20230921	153900	186503392	975	975	975	975	0
188	20230921	153800	186503392	975	975	975	975	0
189	20230921	153700	186503392	975	975	975	975	0
190	20230921	153600	186503392	975	975	975	975	0
191	20230921	153500	186503392	975	975	975	975	0
192	20230921	153400	186503392	975	975	975	975	0
193	20230921	153300	186503392	975	975	975	975	0
194	20230921	153200	186503392	975	975	975	975	0
195	20230921	153100	186503392	975	975	975	975	0
196	20230921	153000	186503392	975	975	975	975	6071
197	20230921	152900	180584167	986	986	986	986	0
198	20230921	152800	180584167	986	986	986	986	0
199	20230921	152700	180584167	986	986	986	986	0
200	20230921	152600	180584167	986	986	986	986	0
201	20230921	152500	180584167	986	986	986	986	0
202	20230921	152400	180584167	986	986	986	986	0
203	20230921	152300	180584167	986	986	986	986	0
204	20230921	152200	180584167	986	986	986	986	0
205	20230921	152100	180584167	986	986	986	986	0
206	20230921	152000	180584167	986	986	986	986	0
207	20230921	151900	180584167	986	986	986	986	0
208	20230921	151800	180584167	986	986	986	986	0
209	20230921	151700	180584167	986	986	986	986	0
210	20230921	151600	180584167	986	986	986	986	577
211	20230921	151500	180015245	986	986	986	986	0
212	20230921	151400	180015245	986	985	986	985	1000
213	20230921	151300	179029666	986	981	986	976	1501
214	20230921	151200	177563901	987	987	987	987	0
215	20230921	151100	177563901	987	987	987	987	0
216	20230921	151000	177563901	987	987	987	987	500
217	20230921	150900	177070401	987	987	987	987	1
218	20230921	150800	177069414	977	979	979	977	795
219	20230921	150700	176292398	980	980	980	980	1319
220	20230921	150600	174999778	980	983	983	980	2180
221	20230921	150500	172861796	988	988	988	988	0
222	20230921	150400	172861796	988	988	988	988	0
223	20230921	150300	172861796	988	988	988	988	0
224	20230921	150200	172861796	988	988	988	988	0
225	20230921	150100	172861796	988	988	988	988	0
226	20230921	150000	172861796	988	986	988	986	108
227	20230921	145900	172755292	988	988	988	988	0
228	20230921	145800	172755292	988	987	988	987	587
229	20230921	145700	172175490	987	987	987	987	1
230	20230921	145600	172174503	980	980	980	980	0
231	20230921	145500	172174503	980	981	983	980	2227
232	20230921	145400	169991978	987	987	987	987	2000
233	20230921	145300	168017978	987	987	987	987	1000
234	20230921	145200	167030978	987	988	988	987	1049
235	20230921	145100	165995613	990	982	990	982	310
236	20230921	145000	165691153	982	982	982	982	0
237	20230921	144900	165691153	982	982	982	982	0
238	20230921	144800	165691153	982	982	982	982	520
239	20230921	144700	165180513	982	982	982	982	0
240	20230921	144600	165180513	982	982	982	982	0
241	20230921	144500	165180513	982	982	982	982	10
242	20230921	144400	165170693	982	982	982	982	0
243	20230921	144300	165170693	982	982	982	982	100
244	20230921	144200	165072493	982	982	982	982	1
245	20230921	144100	165071511	980	980	980	980	739
246	20230921	144000	164347291	980	980	980	980	0
247	20230921	143900	164347291	980	980	980	980	0
248	20230921	143800	164347291	980	980	980	980	0
249	20230921	143700	164347291	980	980	980	980	0
250	20230921	143600	164347291	980	980	980	980	30
251	20230921	143500	164317891	980	980	980	980	0
252	20230921	143400	164317891	980	980	980	980	0
253	20230921	143300	164317891	980	980	980	980	1
254	20230921	143200	164316911	979	979	979	979	0
255	20230921	143100	164316911	979	979	979	979	0
256	20230921	143000	164316911	979	979	979	979	403
257	20230921	142900	163922374	980	980	980	980	0
258	20230921	142800	163922374	980	980	980	980	85
259	20230921	142700	163839074	980	980	980	980	1
260	20230921	142600	163838094	980	980	980	980	0
261	20230921	142500	163838094	980	978	980	977	324
262	20230921	142400	163521039	979	980	980	979	2251
263	20230921	142300	161316175	980	980	980	980	0
264	20230921	142200	161316175	980	980	980	980	5
265	20230921	142100	161311275	982	982	982	982	0
266	20230921	142000	161311275	982	982	982	982	0
267	20230921	141900	161311275	982	983	983	982	93
268	20230921	141800	161219929	983	983	983	983	20
269	20230921	141700	161200269	983	983	983	983	0
270	20230921	141600	161200269	983	983	983	983	0
271	20230921	141500	161200269	983	983	983	983	10
272	20230921	141400	161190439	982	982	982	982	1
273	20230921	141300	161189457	983	984	984	983	3007
274	20230921	141200	158232659	988	988	988	988	0
275	20230921	141100	158232659	988	988	988	988	0
276	20230921	141000	158232659	988	988	988	988	33
277	20230921	140900	158200055	988	988	988	988	3032
278	20230921	140800	155204439	982	982	982	982	0
279	20230921	140700	155204439	982	982	982	982	0
280	20230921	140600	155204439	982	982	982	982	0
281	20230921	140500	155204439	982	982	982	982	0
282	20230921	140400	155204439	982	982	982	982	3
283	20230921	140300	155201493	991	991	991	991	0
284	20230921	140200	155201493	991	991	991	991	0
285	20230921	140100	155201493	991	984	991	970	34342
286	20230921	140000	121634380	985	985	985	985	0
287	20230921	135900	121634380	985	985	985	985	0
288	20230921	135800	121634380	985	984	985	984	10384
289	20230921	135700	111409383	983	983	983	983	0
290	20230921	135600	111409383	983	983	983	983	11
291	20230921	135500	111398570	984	983	984	982	1499
292	20230921	135400	109925053	984	984	984	984	0
293	20230921	135300	109925053	984	984	984	984	3476
294	20230921	135200	106504669	985	985	985	985	3220
295	20230921	135100	103332969	991	991	991	991	0
296	20230921	135000	103332969	991	991	991	991	0
297	20230921	134900	103332969	991	991	991	991	0
298	20230921	134800	103332969	991	991	991	991	0
299	20230921	134700	103332969	991	991	991	991	13
300	20230921	134600	103320086	991	991	991	991	0
301	20230921	134500	103320086	991	991	991	991	0
302	20230921	134400	103320086	991	991	991	991	0
303	20230921	134300	103320086	991	991	991	991	12
304	20230921	134200	103308194	985	985	985	985	0
305	20230921	134100	103308194	985	985	985	985	0
306	20230921	134000	103308194	985	985	985	985	742
307	20230921	133900	102577324	985	985	985	985	0
308	20230921	133800	102577324	985	985	985	985	0
309	20230921	133700	102577324	985	985	985	985	0
310	20230921	133600	102577324	985	985	985	985	1058
311	20230921	133500	101535194	985	985	985	985	0
312	20230921	133400	101535194	985	985	985	985	0
313	20230921	133300	101535194	985	985	985	985	0
314	20230921	133200	101535194	985	985	985	985	0
315	20230921	133100	101535194	985	985	985	985	0
316	20230921	133000	101535194	985	985	985	985	0
317	20230921	132900	101535194	985	988	988	985	120
318	20230921	132800	101416988	984	984	984	984	0
319	20230921	132700	101416988	984	984	984	984	0
320	20230921	132600	101416988	984	984	984	984	0
321	20230921	132500	101416988	984	984	984	984	0
322	20230921	132400	101416988	984	984	984	984	3521
323	20230921	132300	97952324	985	986	986	985	2479
324	20230921	132200	95510322	986	986	986	986	0
325	20230921	132100	95510322	986	986	986	986	0
326	20230921	132000	95510322	986	986	986	986	0
327	20230921	131900	95510322	986	986	986	986	0
328	20230921	131800	95510322	986	986	986	986	0
329	20230921	131700	95510322	986	986	986	986	0
330	20230921	131600	95510322	986	986	986	986	0
331	20230921	131500	95510322	986	986	986	986	0
332	20230921	131400	95510322	986	986	986	986	0
333	20230921	131300	95510322	986	986	986	986	0
334	20230921	131200	95510322	986	986	986	986	0
335	20230921	131100	95510322	986	986	986	986	0
336	20230921	131000	95510322	986	986	986	986	0
337	20230921	130900	95510322	986	986	986	986	24
338	20230921	130800	95486658	985	985	985	985	0
339	20230921	130700	95486658	985	985	985	985	0
340	20230921	130600	95486658	985	985	985	985	0
341	20230921	130500	95486658	985	985	985	985	0
342	20230921	130400	95486658	985	985	985	985	0
343	20230921	130300	95486658	985	985	985	985	0
344	20230921	130200	95486658	985	985	985	985	0
345	20230921	130100	95486658	985	985	985	985	0
346	20230921	130000	95486658	985	985	985	985	0
347	20230921	125900	95486658	985	985	985	985	3
348	20230921	125800	95483703	986	986	986	985	265
349	20230921	125700	95222417	986	986	986	986	3
350	20230921	125600	95219459	986	986	986	986	0
351	20230921	125500	95219459	986	986	986	986	3
352	20230921	125400	95216501	986	986	986	986	3
353	20230921	125300	95213543	986	986	986	986	3
354	20230921	125200	95210585	986	986	986	986	0
355	20230921	125100	95210585	986	986	986	986	0
356	20230921	125000	95210585	986	986	986	986	3
357	20230921	124900	95207627	986	986	986	986	0
358	20230921	124800	95207627	986	986	986	986	3
359	20230921	124700	95204669	986	986	986	986	0
360	20230921	124600	95204669	986	986	986	986	3
361	20230921	124500	95201711	986	986	986	986	0
362	20230921	124400	95201711	986	986	986	986	3
363	20230921	124300	95198753	986	986	986	986	3
364	20230921	124200	95195795	992	992	992	992	0
365	20230921	124100	95195795	992	992	992	992	101
366	20230921	124000	95095603	985	985	985	985	3
367	20230921	123900	95092648	992	992	992	992	0
368	20230921	123800	95092648	992	992	992	992	122
369	20230921	123700	94971624	992	992	992	992	1
370	20230921	123600	94970632	985	985	985	985	3
371	20230921	123500	94967677	990	990	990	990	0
372	20230921	123400	94967677	990	990	990	990	1000
373	20230921	123300	93977677	990	990	990	990	0
374	20230921	123200	93977677	990	990	990	990	0
375	20230921	123100	93977677	990	990	990	990	0
376	20230921	123000	93977677	990	990	990	990	0
377	20230921	122900	93977677	990	990	990	990	0
378	20230921	122800	93977677	990	990	990	990	0
379	20230921	122700	93977677	990	990	990	990	6
380	20230921	122600	93971737	990	990	990	990	1
381	20230921	122500	93970747	984	984	984	984	0
382	20230921	122400	93970747	984	984	984	984	0
383	20230921	122300	93970747	984	984	984	984	0
384	20230921	122200	93970747	984	984	984	984	0
385	20230921	122100	93970747	984	984	984	984	0
386	20230921	122000	93970747	984	984	984	984	0
387	20230921	121900	93970747	984	984	984	984	0
388	20230921	121800	93970747	984	984	984	984	0
389	20230921	121700	93970747	984	985	985	984	2667
390	20230921	121600	91344861	990	990	990	990	0
391	20230921	121500	91344861	990	990	990	990	5
392	20230921	121400	91339911	990	990	990	990	7
393	20230921	121300	91332981	990	990	990	990	0
394	20230921	121200	91332981	990	991	991	990	55
395	20230921	121100	91278526	991	991	991	991	0
396	20230921	121000	91278526	991	991	991	991	5
397	20230921	120900	91273571	991	992	992	991	2
398	20230921	120800	91271588	987	987	987	987	1150
399	20230921	120700	90136538	986	986	986	986	0
400	20230921	120600	90136538	986	986	986	986	0
401	20230921	120500	90136538	986	986	986	986	0
402	20230921	120400	90136538	986	986	986	986	0
403	20230921	120300	90136538	986	986	986	986	200
404	20230921	120200	89939338	986	986	986	986	0
405	20230921	120100	89939338	986	986	986	986	10
406	20230921	120000	89929478	986	986	986	986	0
407	20230921	115900	89929478	986	986	986	986	0
408	20230921	115800	89929478	986	986	986	986	3
409	20230921	115700	89926520	989	989	989	989	30
410	20230921	115600	89896850	989	989	989	989	50
411	20230921	115500	89847400	989	989	989	989	0
412	20230921	115400	89847400	989	989	989	989	0
413	20230921	115300	89847400	989	989	989	989	1
414	20230921	115200	89846411	985	985	985	985	0
415	20230921	115100	89846411	985	985	985	985	1294
416	20230921	115000	88571821	985	985	985	985	0
417	20230921	114900	88571821	985	985	985	985	0
418	20230921	114800	88571821	985	985	985	985	230
419	20230921	114700	88345271	985	985	985	985	0
420	20230921	114600	88345271	985	985	985	985	1619
421	20230921	114500	86750556	985	987	987	985	7338
422	20230921	114400	79520802	986	986	986	986	0
423	20230921	114300	79520802	986	986	986	986	0
424	20230921	114200	79520802	986	986	986	986	0
425	20230921	114100	79520802	986	986	986	986	0
426	20230921	114000	79520802	986	986	986	986	0
427	20230921	113900	79520802	986	990	990	986	2000
428	20230921	113800	77548151	994	994	994	994	0
429	20230921	113700	77548151	994	994	994	994	0
430	20230921	113600	77548151	994	994	994	994	1
431	20230921	113500	77547157	994	994	994	994	0
432	20230921	113400	77547157	994	994	994	994	0
433	20230921	113300	77547157	994	994	994	994	3
434	20230921	113200	77544175	990	990	990	990	100
435	20230921	113100	77445175	994	994	994	994	84
436	20230921	113000	77361679	994	994	994	994	0
437	20230921	112900	77361679	994	994	994	994	0
438	20230921	112800	77361679	994	994	994	994	0
439	20230921	112700	77361679	994	994	994	994	0
440	20230921	112600	77361679	994	994	994	994	0
441	20230921	112500	77361679	994	994	994	994	0
442	20230921	112400	77361679	994	994	994	994	0
443	20230921	112300	77361679	994	994	994	994	20
444	20230921	112200	77341799	994	994	994	994	0
445	20230921	112100	77341799	994	994	994	994	0
446	20230921	112000	77341799	994	994	994	994	1
447	20230921	111900	77340805	994	994	994	994	0
448	20230921	111800	77340805	994	994	994	994	0
449	20230921	111700	77340805	994	994	994	994	5
450	20230921	111600	77335835	994	994	994	994	0
451	20230921	111500	77335835	994	994	994	994	0
452	20230921	111400	77335835	994	994	994	994	3
453	20230921	111300	77332853	994	994	994	994	1
454	20230921	111200	77331859	994	994	994	994	0
455	20230921	111100	77331859	994	994	994	994	0
456	20230921	111000	77331859	994	994	994	994	0
457	20230921	110900	77331859	994	991	994	991	100
458	20230921	110800	77232514	991	991	991	991	0
459	20230921	110700	77232514	991	991	991	991	0
460	20230921	110600	77232514	991	991	991	991	2
461	20230921	110500	77230532	991	991	991	991	1
462	20230921	110400	77229541	991	991	991	991	0
463	20230921	110300	77229541	991	991	991	991	0
464	20230921	110200	77229541	991	991	991	991	0
465	20230921	110100	77229541	991	991	991	991	0
466	20230921	110000	77229541	991	987	991	987	22
467	20230921	105900	77207743	986	986	986	986	6489
468	20230921	105800	70809589	986	986	986	985	10017
469	20230921	105700	60932844	985	985	985	985	1
470	20230921	105600	60931859	985	985	985	985	48
471	20230921	105500	60884579	985	985	985	985	2
472	20230921	105400	60882609	985	986	986	985	11070
473	20230921	105300	49976585	987	987	987	987	159
474	20230921	105200	49819652	987	987	987	987	1
475	20230921	105100	49818665	986	986	986	986	0
476	20230921	105000	49818665	986	986	986	986	2000
477	20230921	104900	47846665	986	986	986	986	0
478	20230921	104800	47846665	986	986	986	986	0
479	20230921	104700	47846665	986	986	986	986	0
480	20230921	104600	47846665	986	986	986	986	1
481	20230921	104500	47845679	987	987	987	987	20
482	20230921	104400	47825939	987	987	987	986	2634
483	20230921	104300	45226343	987	987	987	987	0
484	20230921	104200	45226343	987	987	987	987	0
485	20230921	104100	45226343	987	987	987	987	0
486	20230921	104000	45226343	987	987	987	987	0
487	20230921	103900	45226343	987	987	987	987	0
488	20230921	103800	45226343	987	987	987	987	0
489	20230921	103700	45226343	987	987	987	987	0
490	20230921	103600	45226343	987	988	988	987	265
491	20230921	103500	44964733	988	988	988	988	555
492	20230921	103400	44416393	987	990	990	987	3273
493	20230921	103300	41179564	993	993	993	993	0
494	20230921	103200	41179564	993	993	993	993	0
495	20230921	103100	41179564	993	993	993	993	0
496	20230921	103000	41179564	993	990	993	990	386
497	20230921	102900	40797409	993	993	993	993	0
498	20230921	102800	40797409	993	993	993	993	5
499	20230921	102700	40792444	989	989	989	989	0
500	20230921	102600	40792444	989	989	989	989	372
501	20230921	102500	40424536	989	989	989	989	0
502	20230921	102400	40424536	989	989	989	989	197
503	20230921	102300	40229703	989	989	989	989	0
504	20230921	102200	40229703	989	989	989	989	50
505	20230921	102100	40180253	989	989	990	989	3622
506	20230921	102000	36597095	989	989	989	989	0
507	20230921	101900	36597095	989	989	989	989	200
508	20230921	101800	36399295	989	990	990	989	2538
509	20230921	101700	33887988	990	990	990	990	0
510	20230921	101600	33887988	990	991	993	990	2529
511	20230921	101500	31382822	992	992	992	992	0
512	20230921	101400	31382822	992	992	992	992	5
513	20230921	101300	31377862	992	994	994	992	5262
514	20230921	101200	26152689	994	994	994	994	23
515	20230921	101100	26129827	995	995	995	995	1487
516	20230921	101000	24650262	996	996	996	996	0
517	20230921	100900	24650262	996	996	996	996	0
518	20230921	100800	24650262	996	996	996	996	0
519	20230921	100700	24650262	996	996	996	996	10
520	20230921	100600	24640302	996	996	996	996	0
521	20230921	100500	24640302	996	996	996	996	0
522	20230921	100400	24640302	996	996	996	996	0
523	20230921	100300	24640302	996	996	996	996	0
524	20230921	100200	24640302	996	996	996	996	201
525	20230921	100100	24440106	996	996	996	996	0
526	20230921	100000	24440106	996	996	996	996	25
527	20230921	095900	24415206	997	997	997	997	0
528	20230921	095800	24415206	997	997	997	997	103
529	20230921	095700	24312515	999	999	999	999	0
530	20230921	095600	24312515	999	999	999	999	0
531	20230921	095500	24312515	999	999	999	999	0
532	20230921	095400	24312515	999	999	999	999	0
533	20230921	095300	24312515	999	999	999	999	0
534	20230921	095200	24312515	999	999	999	999	3
535	20230921	095100	24309518	999	999	999	999	340
536	20230921	095000	23969858	999	999	1000	999	65
537	20230921	094900	23904922	1000	1000	1000	1000	1000
538	20230921	094800	22904922	1000	1000	1000	1000	0
539	20230921	094700	22904922	1000	995	1000	995	16
540	20230921	094600	22888997	1001	1001	1001	1001	0
541	20230921	094500	22888997	1001	1001	1001	1001	150
542	20230921	094400	22738847	1002	1002	1002	1002	0
543	20230921	094300	22738847	1002	1002	1002	1002	99
544	20230921	094200	22639649	1002	995	1002	994	1051
545	20230921	094100	21594647	995	995	995	995	0
546	20230921	094000	21594647	995	995	995	995	4379
547	20230921	093900	17237542	1002	1002	1002	1002	0
548	20230921	093800	17237542	1002	1002	1002	1002	11
549	20230921	093700	17226520	997	1002	1002	996	959
550	20230921	093600	16270429	997	1002	1002	997	5
551	20230921	093500	16265429	996	996	996	995	1794
552	20230921	093400	14478683	996	997	997	996	663
553	20230921	093300	13817834	1004	1004	1004	1004	0
554	20230921	093200	13817834	1004	1002	1004	1002	100
555	20230921	093100	13717564	1004	998	1004	998	76
556	20230921	093000	13641608	997	998	998	997	1365
557	20230921	092900	12280532	1002	1002	1002	1002	1964
558	20230921	092800	10312604	1000	1000	1000	1000	0
559	20230921	092700	10312604	1000	1001	1002	1000	3
560	20230921	092600	10309601	1001	1001	1001	1001	0
561	20230921	092500	10309601	1001	1001	1001	1001	47
562	20230921	092400	10262554	1001	1002	1002	1001	1359
563	20230921	092300	8900873	1002	1002	1002	1002	678
564	20230921	092200	8221517	1002	1002	1002	1002	0
565	20230921	092100	8221517	1002	1002	1002	1002	1
566	20230921	092000	8220515	997	997	997	997	0
567	20230921	091900	8220515	997	997	997	997	0
568	20230921	091800	8220515	997	1002	1002	997	1242
569	20230921	091700	6977261	1000	1000	1000	1000	0
570	20230921	091600	6977261	1000	1002	1002	1000	2033
571	20230921	091500	4944259	1002	1002	1002	1002	0
572	20230921	091400	4944259	1002	1002	1002	1002	2
573	20230921	091300	4942255	1002	1002	1002	1002	2
574	20230921	091200	4940251	1002	1002	1002	1002	0
575	20230921	091100	4940251	1002	1002	1002	1002	3
576	20230921	091000	4937245	1002	1002	1002	1002	2
577	20230921	090900	4935241	1002	1002	1002	1002	1
578	20230921	090800	4934239	1000	1000	1000	1000	0
579	20230921	090700	4934239	1000	1000	1000	1000	0
580	20230921	090600	4934239	1000	1000	1000	1000	0
581	20230921	090500	4934239	1000	1000	1000	1000	0
582	20230921	090400	4934239	1000	1000	1000	1000	0
583	20230921	090300	4934239	1000	999	1000	999	2970
584	20230921	090200	1964259	1000	1000	1000	1000	1000
585	20230921	090100	964259	1003	1003	1003	1003	7
586	20230921	090000	957238	1003	995	1003	995	962