KissMeData/006200/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	184400	121767301	960	960	960	960	1795
3	20230927	184300	121767301	960	960	960	960	0
4	20230927	184200	121767301	960	960	960	960	0
5	20230927	184100	121767301	960	960	960	960	0
6	20230927	184000	121767301	960	960	960	960	0
7	20230927	183900	121767301	960	960	960	960	0
8	20230927	183800	121767301	960	960	960	960	0
9	20230927	183700	121767301	960	960	960	960	0
10	20230927	183600	121767301	960	960	960	960	0
11	20230927	183500	121767301	960	960	960	960	0
12	20230927	183400	121767301	960	960	960	960	0
13	20230927	183300	121767301	960	960	960	960	0
14	20230927	183200	121767301	960	960	960	960	0
15	20230927	183100	121767301	960	960	960	960	0
16	20230927	183000	121767301	960	960	960	960	0
17	20230927	182900	121767301	960	960	960	960	0
18	20230927	182800	121767301	960	960	960	960	0
19	20230927	182700	121767301	960	960	960	960	0
20	20230927	182600	121767301	960	960	960	960	0
21	20230927	182500	121767301	960	960	960	960	0
22	20230927	182400	121767301	960	960	960	960	0
23	20230927	182300	121767301	960	960	960	960	0
24	20230927	182200	121767301	960	960	960	960	0
25	20230927	182100	121767301	960	960	960	960	0
26	20230927	182000	121767301	960	960	960	960	0
27	20230927	181900	121767301	960	960	960	960	0
28	20230927	181800	121767301	960	960	960	960	0
29	20230927	181700	121767301	960	960	960	960	0
30	20230927	181600	121767301	960	960	960	960	0
31	20230927	181500	121767301	960	960	960	960	0
32	20230927	181400	121767301	960	960	960	960	1795
33	20230927	181300	121767301	960	960	960	960	0
34	20230927	181200	121767301	960	960	960	960	0
35	20230927	181100	121767301	960	960	960	960	0
36	20230927	181000	121767301	960	960	960	960	0
37	20230927	180900	121767301	960	960	960	960	0
38	20230927	180800	121767301	960	960	960	960	0
39	20230927	180700	121767301	960	960	960	960	0
40	20230927	180600	121767301	960	960	960	960	0
41	20230927	180500	121767301	960	960	960	960	0
42	20230927	180400	121767301	960	960	960	960	0
43	20230927	180300	121767301	960	960	960	960	0
44	20230927	180200	121767301	960	960	960	960	0
45	20230927	180100	121767301	960	960	960	960	0
46	20230927	180000	121767301	960	960	960	960	0
47	20230927	175900	121767301	960	960	960	960	0
48	20230927	175800	121767301	960	960	960	960	0
49	20230927	175700	121767301	960	960	960	960	0
50	20230927	175600	121767301	960	960	960	960	0
51	20230927	175500	121767301	960	960	960	960	0
52	20230927	175400	121767301	960	960	960	960	0
53	20230927	175300	121767301	960	960	960	960	0
54	20230927	175200	121767301	960	960	960	960	0
55	20230927	175100	121767301	960	960	960	960	0
56	20230927	175000	121767301	960	960	960	960	0
57	20230927	174900	121767301	960	960	960	960	0
58	20230927	174800	121767301	960	960	960	960	0
59	20230927	174700	121767301	960	960	960	960	0
60	20230927	174600	121767301	960	960	960	960	0
61	20230927	174500	121767301	960	960	960	960	0
62	20230927	174400	121767301	960	960	960	960	1795
63	20230927	174300	121767301	960	960	960	960	0
64	20230927	174200	121767301	960	960	960	960	0
65	20230927	174100	121767301	960	960	960	960	0
66	20230927	174000	121767301	960	960	960	960	0
67	20230927	173900	121767301	960	960	960	960	0
68	20230927	173800	121767301	960	960	960	960	0
69	20230927	173700	121767301	960	960	960	960	0
70	20230927	173600	121767301	960	960	960	960	0
71	20230927	173500	121767301	960	960	960	960	0
72	20230927	173400	121767301	960	960	960	960	0
73	20230927	173300	121767301	960	960	960	960	0
74	20230927	173200	121767301	960	960	960	960	0
75	20230927	173100	121767301	960	960	960	960	0
76	20230927	173000	121767301	960	960	960	960	0
77	20230927	172900	121767301	960	960	960	960	0
78	20230927	172800	121767301	960	960	960	960	0
79	20230927	172700	121767301	960	960	960	960	0
80	20230927	172600	121767301	960	960	960	960	0
81	20230927	172500	121767301	960	960	960	960	0
82	20230927	172400	121767301	960	960	960	960	0
83	20230927	172300	121767301	960	960	960	960	0
84	20230927	172200	121767301	960	960	960	960	0
85	20230927	172100	121767301	960	960	960	960	0
86	20230927	172000	121767301	960	960	960	960	0
87	20230927	171900	121767301	960	960	960	960	0
88	20230927	171800	121767301	960	960	960	960	0
89	20230927	171700	121767301	960	960	960	960	0
90	20230927	171600	121767301	960	960	960	960	0
91	20230927	171500	121767301	960	960	960	960	0
92	20230927	171400	121767301	960	960	960	960	1795
93	20230927	171300	121767301	960	960	960	960	0
94	20230927	171200	121767301	960	960	960	960	0
95	20230927	171100	121767301	960	960	960	960	0
96	20230927	171000	121767301	960	960	960	960	0
97	20230927	170900	121767301	960	960	960	960	0
98	20230927	170800	121767301	960	960	960	960	0
99	20230927	170700	121767301	960	960	960	960	0
100	20230927	170600	121767301	960	960	960	960	0
101	20230927	170500	121767301	960	960	960	960	0
102	20230927	170400	121767301	960	960	960	960	0
103	20230927	170300	121767301	960	960	960	960	0
104	20230927	170200	121767301	960	960	960	960	0
105	20230927	170100	121767301	960	960	960	960	0
106	20230927	170000	121767301	960	960	960	960	0
107	20230927	165900	121767301	960	960	960	960	0
108	20230927	165800	121767301	960	960	960	960	0
109	20230927	165700	121767301	960	960	960	960	0
110	20230927	165600	121767301	960	960	960	960	0
111	20230927	165500	121767301	960	960	960	960	0
112	20230927	165400	121767301	960	960	960	960	0
113	20230927	165300	121767301	960	960	960	960	0
114	20230927	165200	121767301	960	960	960	960	0
115	20230927	165100	121767301	960	960	960	960	0
116	20230927	165000	121767301	960	960	960	960	0
117	20230927	164900	121767301	960	960	960	960	0
118	20230927	164800	121767301	960	960	960	960	0
119	20230927	164700	121767301	960	960	960	960	0
120	20230927	164600	121767301	960	960	960	960	0
121	20230927	164500	121767301	960	960	960	960	0
122	20230927	164400	121767301	960	960	960	960	1795
123	20230927	164300	121767301	960	960	960	960	0
124	20230927	164200	121767301	960	960	960	960	0
125	20230927	164100	121767301	960	960	960	960	0
126	20230927	164000	121767301	960	960	960	960	0
127	20230927	163900	121767301	960	960	960	960	0
128	20230927	163800	121767301	960	960	960	960	0
129	20230927	163700	121767301	960	960	960	960	0
130	20230927	163600	121767301	960	960	960	960	0
131	20230927	163500	121767301	960	960	960	960	0
132	20230927	163400	121767301	960	960	960	960	0
133	20230927	163300	121767301	960	960	960	960	0
134	20230927	163200	121767301	960	960	960	960	0
135	20230927	163100	121767301	960	960	960	960	0
136	20230927	163000	121767301	960	960	960	960	0
137	20230927	162900	121767301	960	960	960	960	0
138	20230927	162800	121767301	960	960	960	960	0
139	20230927	162700	121767301	960	960	960	960	0
140	20230927	162600	121767301	960	960	960	960	0
141	20230927	162500	121767301	960	960	960	960	0
142	20230927	162400	121767301	960	960	960	960	0
143	20230927	162300	121767301	960	960	960	960	0
144	20230927	162200	121767301	960	960	960	960	0
145	20230927	162100	121767301	960	960	960	960	0
146	20230927	162000	121767301	960	960	960	960	0
147	20230927	161900	121767301	960	960	960	960	0
148	20230927	161800	121767301	960	960	960	960	0
149	20230927	161700	121767301	960	960	960	960	0
150	20230927	161600	121767301	960	960	960	960	0
151	20230927	161500	121767301	960	960	960	960	0
152	20230927	161400	121767301	960	960	960	960	1795
153	20230927	161300	121767301	960	960	960	960	0
154	20230927	161200	121767301	960	960	960	960	0
155	20230927	161100	121767301	960	960	960	960	0
156	20230927	161000	121767301	960	960	960	960	0
157	20230927	160900	121767301	960	960	960	960	0
158	20230927	160800	121767301	960	960	960	960	0
159	20230927	160700	121767301	960	960	960	960	0
160	20230927	160600	121767301	960	960	960	960	0
161	20230927	160500	121767301	960	960	960	960	0
162	20230927	160400	121767301	960	960	960	960	0
163	20230927	160300	121767301	960	960	960	960	0
164	20230927	160200	121767301	960	960	960	960	0
165	20230927	160100	121767301	960	960	960	960	0
166	20230927	160000	121767301	960	960	960	960	0
167	20230927	155900	121767301	960	960	960	960	0
168	20230927	155800	121767301	960	960	960	960	0
169	20230927	155700	121767301	960	960	960	960	0
170	20230927	155600	121767301	960	960	960	960	0
171	20230927	155500	121767301	960	960	960	960	0
172	20230927	155400	121767301	960	960	960	960	0
173	20230927	155300	121767301	960	960	960	960	0
174	20230927	155200	121767301	960	960	960	960	0
175	20230927	155100	121767301	960	960	960	960	0
176	20230927	155000	121767301	960	960	960	960	0
177	20230927	154900	121767301	960	960	960	960	0
178	20230927	154800	121767301	960	960	960	960	0
179	20230927	154700	121767301	960	960	960	960	0
180	20230927	154600	121767301	960	960	960	960	0
181	20230927	154500	121767301	960	960	960	960	0
182	20230927	154400	121767301	960	960	960	960	1795
183	20230927	154300	121767301	960	960	960	960	0
184	20230927	154200	121767301	960	960	960	960	0
185	20230927	154100	121767301	960	960	960	960	0
186	20230927	154000	121767301	960	960	960	960	0
187	20230927	153900	121767301	960	960	960	960	0
188	20230927	153800	121767301	960	960	960	960	0
189	20230927	153700	121767301	960	960	960	960	0
190	20230927	153600	121767301	960	960	960	960	0
191	20230927	153500	121767301	960	960	960	960	0
192	20230927	153400	121767301	960	960	960	960	0
193	20230927	153300	121767301	960	960	960	960	0
194	20230927	153200	121767301	960	960	960	960	0
195	20230927	153100	121767301	960	960	960	960	0
196	20230927	153000	121767301	960	960	960	960	1795
197	20230927	152900	120044101	955	955	955	955	0
198	20230927	152800	120044101	955	955	955	955	0
199	20230927	152700	120044101	955	955	955	955	0
200	20230927	152600	120044101	955	955	955	955	0
201	20230927	152500	120044101	955	955	955	955	0
202	20230927	152400	120044101	955	955	955	955	0
203	20230927	152300	120044101	955	955	955	955	0
204	20230927	152200	120044101	955	955	955	955	0
205	20230927	152100	120044101	955	955	955	955	0
206	20230927	152000	120044101	955	955	955	955	0
207	20230927	151900	120044101	955	955	955	955	3
208	20230927	151800	120041236	955	959	959	955	34
209	20230927	151700	120008642	955	959	959	955	34
210	20230927	151600	119976052	955	955	959	955	36
211	20230927	151500	119941548	955	956	960	955	1084
212	20230927	151400	118905128	956	956	961	956	35
213	20230927	151300	118871518	956	961	961	956	34
214	20230927	151200	118838859	956	956	961	956	36
215	20230927	151100	118804293	956	960	961	956	34
216	20230927	151000	118771660	956	956	960	956	35
217	20230927	150900	118738080	956	961	962	956	334
218	20230927	150800	118416814	955	956	962	955	35
219	20230927	150700	118383171	955	962	963	955	35
220	20230927	150600	118349524	954	963	963	954	344
221	20230927	150500	118021060	954	954	964	954	36
222	20230927	150400	117986435	954	963	964	954	33
223	20230927	150300	117954674	954	954	964	954	37
224	20230927	150200	117919091	960	960	960	954	175
225	20230927	150100	117751109	954	952	960	952	35
226	20230927	150000	117717541	955	964	964	955	800
227	20230927	145900	116953262	955	955	964	955	37
228	20230927	145800	116917657	955	953	964	953	37
229	20230927	145700	116882048	952	952	964	952	34
230	20230927	145600	116849326	952	963	963	952	45
231	20230927	145500	116806046	952	951	964	951	156
232	20230927	145400	116656343	951	959	959	951	34
233	20230927	145300	116623769	951	951	959	951	36
234	20230927	145200	116589285	951	967	970	950	2144
235	20230927	145100	114542777	967	950	967	945	3733
236	20230927	145000	110988487	945	945	950	945	36
237	20230927	144900	110954312	945	950	950	945	34
238	20230927	144800	110922032	945	945	950	945	36
239	20230927	144700	110887857	945	941	946	941	12478
240	20230927	144600	99110572	941	941	941	941	30
241	20230927	144500	99082342	941	940	941	940	696
242	20230927	144400	98428071	940	940	940	940	30
243	20230927	144300	98399871	940	940	940	940	30
244	20230927	144200	98371671	940	938	940	938	330
245	20230927	144100	98061895	940	940	940	940	30
246	20230927	144000	98033695	940	940	940	940	31
247	20230927	143900	98004555	940	940	940	940	30
248	20230927	143800	97976355	940	941	941	940	96
249	20230927	143700	97886085	940	941	941	940	36
250	20230927	143600	97852214	941	941	941	941	330
251	20230927	143500	97541684	942	942	942	942	31
252	20230927	143400	97512482	942	941	942	941	33
253	20230927	143300	97481402	941	941	941	941	60
254	20230927	143200	97424942	941	941	941	941	31
255	20230927	143100	97395771	940	939	940	939	2024
256	20230927	143000	95494185	938	939	939	938	207
257	20230927	142900	95299988	939	939	939	939	30
258	20230927	142800	95271818	939	939	939	939	121
259	20230927	142700	95158199	939	939	939	939	31
260	20230927	142600	95129090	938	938	938	938	853
261	20230927	142500	94328976	938	938	938	938	30
262	20230927	142400	94300836	936	936	936	936	0
263	20230927	142300	94300836	936	936	936	936	0
264	20230927	142200	94300836	936	936	936	936	0
265	20230927	142100	94300836	936	936	936	936	0
266	20230927	142000	94300836	936	939	939	936	470
267	20230927	141900	93860355	938	938	938	938	1000
268	20230927	141800	92922355	939	939	939	939	1
269	20230927	141700	92921416	939	939	939	939	11
270	20230927	141600	92911087	938	938	938	938	0
271	20230927	141500	92911087	938	938	938	938	0
272	20230927	141400	92911087	938	938	938	938	0
273	20230927	141300	92911087	938	938	938	938	0
274	20230927	141200	92911087	938	938	938	938	0
275	20230927	141100	92911087	938	938	938	938	0
276	20230927	141000	92911087	938	938	938	938	0
277	20230927	140900	92911087	938	938	938	938	337
278	20230927	140800	92594981	938	938	938	938	0
279	20230927	140700	92594981	938	938	938	938	533
280	20230927	140600	92095027	938	938	938	938	0
281	20230927	140500	92095027	938	938	938	938	0
282	20230927	140400	92095027	938	938	938	938	500
283	20230927	140300	91626027	938	938	938	938	3
284	20230927	140200	91623213	938	938	938	938	0
285	20230927	140100	91623213	938	938	938	938	0
286	20230927	140000	91623213	938	938	938	938	0
287	20230927	135900	91623213	938	938	938	938	0
288	20230927	135800	91623213	938	938	938	938	88
289	20230927	135700	91540669	938	938	938	938	0
290	20230927	135600	91540669	938	938	938	938	700
291	20230927	135500	90884069	938	938	938	938	1000
292	20230927	135400	89946069	938	938	938	938	0
293	20230927	135300	89946069	938	938	938	938	0
294	20230927	135200	89946069	938	938	938	938	0
295	20230927	135100	89946069	938	938	938	938	0
296	20230927	135000	89946069	938	938	938	938	1
297	20230927	134900	89945131	938	938	938	938	0
298	20230927	134800	89945131	938	938	938	938	0
299	20230927	134700	89945131	938	938	938	938	0
300	20230927	134600	89945131	938	938	938	938	0
301	20230927	134500	89945131	938	938	938	938	0
302	20230927	134400	89945131	938	938	938	938	0
303	20230927	134300	89945131	938	938	938	938	0
304	20230927	134200	89945131	938	938	938	938	0
305	20230927	134100	89945131	938	938	938	938	0
306	20230927	134000	89945131	938	938	938	938	0
307	20230927	133900	89945131	938	938	938	938	0
308	20230927	133800	89945131	938	938	938	938	0
309	20230927	133700	89945131	938	938	938	938	0
310	20230927	133600	89945131	938	938	938	938	1
311	20230927	133500	89944193	938	938	938	938	0
312	20230927	133400	89944193	938	938	938	938	0
313	20230927	133300	89944193	938	938	938	938	0
314	20230927	133200	89944193	938	938	938	938	0
315	20230927	133100	89944193	938	938	938	938	5
316	20230927	133000	89939503	938	938	938	938	88
317	20230927	132900	89856959	937	937	937	937	45
318	20230927	132800	89814794	937	937	937	937	0
319	20230927	132700	89814794	937	937	937	937	0
320	20230927	132600	89814794	937	937	937	937	0
321	20230927	132500	89814794	937	937	937	937	4000
322	20230927	132400	86066794	937	937	937	937	1068
323	20230927	132300	85066078	936	936	936	936	0
324	20230927	132200	85066078	936	936	936	936	0
325	20230927	132100	85066078	936	936	936	936	0
326	20230927	132000	85066078	936	936	936	936	0
327	20230927	131900	85066078	936	936	936	936	0
328	20230927	131800	85066078	936	936	936	936	0
329	20230927	131700	85066078	936	936	936	936	4998
330	20230927	131600	80387950	935	935	935	935	0
331	20230927	131500	80387950	935	935	935	935	0
332	20230927	131400	80387950	935	935	935	935	0
333	20230927	131300	80387950	935	935	935	935	0
334	20230927	131200	80387950	935	935	935	935	0
335	20230927	131100	80387950	935	935	935	935	0
336	20230927	131000	80387950	935	935	935	935	11
337	20230927	130900	80377665	936	936	936	936	0
338	20230927	130800	80377665	936	936	936	936	1
339	20230927	130700	80376729	936	936	936	936	0
340	20230927	130600	80376729	936	936	936	936	1
341	20230927	130500	80375793	937	937	937	937	0
342	20230927	130400	80375793	937	937	937	937	0
343	20230927	130300	80375793	937	937	937	937	0
344	20230927	130200	80375793	937	937	937	937	0
345	20230927	130100	80375793	937	937	937	937	0
346	20230927	130000	80375793	937	937	937	937	0
347	20230927	125900	80375793	937	937	937	937	0
348	20230927	125800	80375793	937	937	937	937	0
349	20230927	125700	80375793	937	937	937	937	0
350	20230927	125600	80375793	937	937	937	937	0
351	20230927	125500	80375793	937	934	937	934	2
352	20230927	125400	80373922	934	934	934	934	0
353	20230927	125300	80373922	934	934	934	934	0
354	20230927	125200	80373922	934	934	934	934	2
355	20230927	125100	80372054	934	934	934	934	0
356	20230927	125000	80372054	934	934	934	934	0
357	20230927	124900	80372054	934	934	934	934	0
358	20230927	124800	80372054	934	934	934	934	0
359	20230927	124700	80372054	934	935	935	934	20
360	20230927	124600	80353360	936	936	936	936	0
361	20230927	124500	80353360	936	936	936	936	200
362	20230927	124400	80166160	936	936	936	936	0
363	20230927	124300	80166160	936	936	936	936	0
364	20230927	124200	80166160	936	936	936	936	0
365	20230927	124100	80166160	936	936	936	936	3
366	20230927	124000	80163352	933	933	933	933	0
367	20230927	123900	80163352	933	933	933	933	0
368	20230927	123800	80163352	933	933	933	933	0
369	20230927	123700	80163352	933	933	933	933	0
370	20230927	123600	80163352	933	933	933	933	0
371	20230927	123500	80163352	933	933	933	933	0
372	20230927	123400	80163352	933	933	933	933	0
373	20230927	123300	80163352	933	933	933	933	0
374	20230927	123200	80163352	933	933	933	933	0
375	20230927	123100	80163352	933	933	933	933	455
376	20230927	123000	79738837	937	937	937	937	10
377	20230927	122900	79729467	937	937	937	937	100
378	20230927	122800	79635767	937	937	937	937	10
379	20230927	122700	79626397	937	937	937	937	0
380	20230927	122600	79626397	937	937	937	937	0
381	20230927	122500	79626397	937	937	937	937	0
382	20230927	122400	79626397	937	937	937	937	0
383	20230927	122300	79626397	937	937	937	937	0
384	20230927	122200	79626397	937	937	937	937	0
385	20230927	122100	79626397	937	937	937	937	0
386	20230927	122000	79626397	937	937	937	937	0
387	20230927	121900	79626397	937	933	937	933	2
388	20230927	121800	79624527	933	933	933	933	128
389	20230927	121700	79505103	933	933	933	933	0
390	20230927	121600	79505103	933	934	934	933	240
391	20230927	121500	79281158	937	937	937	937	0
392	20230927	121400	79281158	937	937	937	937	0
393	20230927	121300	79281158	937	937	937	937	0
394	20230927	121200	79281158	937	937	937	937	0
395	20230927	121100	79281158	937	937	937	937	0
396	20230927	121000	79281158	937	937	937	937	0
397	20230927	120900	79281158	937	937	937	937	0
398	20230927	120800	79281158	937	937	937	937	15
399	20230927	120700	79267103	937	937	937	937	0
400	20230927	120600	79267103	937	937	937	937	0
401	20230927	120500	79267103	937	937	937	937	0
402	20230927	120400	79267103	937	937	937	937	10
403	20230927	120300	79257733	936	936	936	936	0
404	20230927	120200	79257733	936	936	936	936	0
405	20230927	120100	79257733	936	936	936	936	0
406	20230927	120000	79257733	936	936	936	936	16
407	20230927	115900	79242757	937	937	937	937	0
408	20230927	115800	79242757	937	937	937	937	0
409	20230927	115700	79242757	937	937	937	937	0
410	20230927	115600	79242757	937	937	937	937	0
411	20230927	115500	79242757	937	937	937	937	1
412	20230927	115400	79241820	937	937	937	937	0
413	20230927	115300	79241820	937	937	937	937	0
414	20230927	115200	79241820	937	937	937	937	0
415	20230927	115100	79241820	937	937	937	937	0
416	20230927	115000	79241820	937	937	937	937	0
417	20230927	114900	79241820	937	937	937	937	20
418	20230927	114800	79223080	936	936	936	936	4
419	20230927	114700	79219336	933	933	933	933	0
420	20230927	114600	79219336	933	933	933	933	0
421	20230927	114500	79219336	933	933	933	933	0
422	20230927	114400	79219336	933	933	933	933	0
423	20230927	114300	79219336	933	933	933	933	0
424	20230927	114200	79219336	933	933	933	933	0
425	20230927	114100	79219336	933	933	933	933	0
426	20230927	114000	79219336	933	933	933	933	0
427	20230927	113900	79219336	933	938	938	933	2005
428	20230927	113800	77348646	937	937	937	937	0
429	20230927	113700	77348646	937	937	937	937	2087
430	20230927	113600	75393127	938	937	938	937	25
431	20230927	113500	75369697	937	937	937	937	0
432	20230927	113400	75369697	937	937	937	937	2000
433	20230927	113300	73495697	937	937	937	937	2037
434	20230927	113200	71587028	937	937	937	937	0
435	20230927	113100	71587028	937	937	937	937	10
436	20230927	113000	71577658	937	937	937	937	0
437	20230927	112900	71577658	937	937	937	937	0
438	20230927	112800	71577658	937	937	937	937	1
439	20230927	112700	71576721	939	939	939	939	0
440	20230927	112600	71576721	939	939	939	939	0
441	20230927	112500	71576721	939	933	939	933	41
442	20230927	112400	71538228	933	933	933	933	0
443	20230927	112300	71538228	933	933	933	933	0
444	20230927	112200	71538228	933	933	933	933	0
445	20230927	112100	71538228	933	933	933	933	0
446	20230927	112000	71538228	933	935	935	933	4700
447	20230927	111900	67149938	935	935	935	935	176
448	20230927	111800	66985378	935	935	935	935	0
449	20230927	111700	66985378	935	935	935	935	0
450	20230927	111600	66985378	935	937	937	935	1500
451	20230927	111500	65582378	936	936	936	936	0
452	20230927	111400	65582378	936	936	936	936	0
453	20230927	111300	65582378	936	936	936	936	0
454	20230927	111200	65582378	936	936	936	936	0
455	20230927	111100	65582378	936	936	936	936	0
456	20230927	111000	65582378	936	936	942	936	10
457	20230927	110900	65573012	936	936	936	936	50
458	20230927	110800	65526212	936	936	936	936	0
459	20230927	110700	65526212	936	936	936	936	0
460	20230927	110600	65526212	936	938	938	936	129
461	20230927	110500	65405335	938	938	938	938	0
462	20230927	110400	65405335	938	938	938	938	0
463	20230927	110300	65405335	938	938	938	938	0
464	20230927	110200	65405335	938	938	938	938	0
465	20230927	110100	65405335	938	938	938	938	0
466	20230927	110000	65405335	938	938	938	938	1797
467	20230927	105900	63719749	941	941	941	941	0
468	20230927	105800	63719749	941	941	941	941	0
469	20230927	105700	63719749	941	941	941	941	0
470	20230927	105600	63719749	941	941	941	941	271
471	20230927	105500	63464738	941	941	941	941	25
472	20230927	105400	63441213	941	941	941	941	705
473	20230927	105300	62777808	941	941	941	941	0
474	20230927	105200	62777808	941	941	941	941	0
475	20230927	105100	62777808	941	941	941	941	0
476	20230927	105000	62777808	941	941	941	941	0
477	20230927	104900	62777808	941	941	941	941	0
478	20230927	104800	62777808	941	941	941	941	0
479	20230927	104700	62777808	941	941	941	941	0
480	20230927	104600	62777808	941	941	941	941	86
481	20230927	104500	62696882	941	940	941	940	172
482	20230927	104400	62535063	941	941	941	941	0
483	20230927	104300	62535063	941	941	941	941	0
484	20230927	104200	62535063	941	941	941	941	5
485	20230927	104100	62530358	941	941	941	941	0
486	20230927	104000	62530358	941	941	941	941	0
487	20230927	103900	62530358	941	941	941	941	300
488	20230927	103800	62248058	941	941	941	941	0
489	20230927	103700	62248058	941	941	941	941	0
490	20230927	103600	62248058	941	941	941	941	0
491	20230927	103500	62248058	941	941	941	941	0
492	20230927	103400	62248058	941	941	941	941	255
493	20230927	103300	62008103	935	935	935	935	0
494	20230927	103200	62008103	935	935	935	935	0
495	20230927	103100	62008103	935	935	935	935	0
496	20230927	103000	62008103	935	935	935	935	0
497	20230927	102900	62008103	935	935	935	935	0
498	20230927	102800	62008103	935	936	936	935	1000
499	20230927	102700	61072697	936	937	937	936	300
500	20230927	102600	60791740	936	936	936	936	0
501	20230927	102500	60791740	936	936	936	936	0
502	20230927	102400	60791740	936	936	936	936	1
503	20230927	102300	60790804	940	940	940	940	0
504	20230927	102200	60790804	940	940	940	940	0
505	20230927	102100	60790804	940	940	940	940	175
506	20230927	102000	60626304	940	940	940	940	0
507	20230927	101900	60626304	940	940	940	940	0
508	20230927	101800	60626304	940	940	940	940	0
509	20230927	101700	60626304	940	940	940	940	0
510	20230927	101600	60626304	940	940	940	940	0
511	20230927	101500	60626304	940	936	940	935	1015
512	20230927	101400	59676925	936	936	936	936	2678
513	20230927	101300	57170317	936	936	936	936	0
514	20230927	101200	57170317	936	936	936	936	0
515	20230927	101100	57170317	936	936	936	936	43
516	20230927	101000	57130069	940	940	940	940	50
517	20230927	100900	57083069	940	940	940	940	0
518	20230927	100800	57083069	940	940	940	940	18
519	20230927	100700	57066149	935	935	935	935	529
520	20230927	100600	56571534	935	935	935	935	0
521	20230927	100500	56571534	935	935	935	935	0
522	20230927	100400	56571534	935	940	940	935	113
523	20230927	100300	56465869	940	940	940	940	0
524	20230927	100200	56465869	940	940	940	940	0
525	20230927	100100	56465869	940	940	940	940	0
526	20230927	100000	56465869	940	940	940	940	0
527	20230927	095900	56465869	940	940	940	940	0
528	20230927	095800	56465869	940	940	940	940	501
529	20230927	095700	55994929	940	936	940	936	500
530	20230927	095600	55525019	936	936	936	936	30
531	20230927	095500	55496939	935	935	935	935	0
532	20230927	095400	55496939	935	935	935	935	0
533	20230927	095300	55496939	935	935	935	935	0
534	20230927	095200	55496939	935	934	935	934	4909
535	20230927	095100	50908758	934	934	934	934	0
536	20230927	095000	50908758	934	934	934	934	8
537	20230927	094900	50901286	934	934	934	934	2
538	20230927	094800	50899418	934	934	934	934	0
539	20230927	094700	50899418	934	934	934	934	6
540	20230927	094600	50893814	934	934	934	934	0
541	20230927	094500	50893814	934	934	934	934	10
542	20230927	094400	50884474	934	934	934	934	17
543	20230927	094300	50868596	934	934	934	934	55
544	20230927	094200	50817226	934	934	934	934	18
545	20230927	094100	50800414	931	931	931	931	82
546	20230927	094000	50724072	933	933	933	933	0
547	20230927	093900	50724072	933	933	933	933	1
548	20230927	093800	50723139	934	934	934	934	0
549	20230927	093700	50723139	934	934	934	934	7
550	20230927	093600	50716601	934	934	934	934	139
551	20230927	093500	50586775	934	934	934	934	0
552	20230927	093400	50586775	934	934	934	934	0
553	20230927	093300	50586775	934	934	934	934	18
554	20230927	093200	50569963	934	934	934	934	3
555	20230927	093100	50567161	933	933	933	933	0
556	20230927	093000	50567161	933	932	933	932	179
557	20230927	092900	50400323	930	931	932	930	10847
558	20230927	092800	40311436	932	930	932	930	1016
559	20230927	092700	39366524	930	930	930	930	0
560	20230927	092600	39366524	930	930	930	930	30
561	20230927	092500	39338624	930	930	930	930	410
562	20230927	092400	38957324	930	930	930	930	188
563	20230927	092300	38782484	930	930	930	930	2
564	20230927	092200	38780624	929	929	929	929	0
565	20230927	092100	38780624	929	929	929	929	0
566	20230927	092000	38780624	929	929	929	929	0
567	20230927	091900	38780624	929	929	929	929	156
568	20230927	091800	38635700	929	929	929	929	394
569	20230927	091700	38269674	930	930	930	930	1001
570	20230927	091600	37338744	931	931	931	931	1
571	20230927	091500	37337813	933	933	933	933	0
572	20230927	091400	37337813	933	933	933	933	0
573	20230927	091300	37337813	933	933	933	933	18
574	20230927	091200	37321019	929	929	929	929	754
575	20230927	091100	36620553	929	929	929	929	170
576	20230927	091000	36462623	928	926	928	926	3858
577	20230927	090900	32885895	926	923	926	923	296
578	20230927	090800	32612249	926	926	926	926	1067
579	20230927	090700	31624207	926	926	926	926	10
580	20230927	090600	31614947	927	927	927	927	0
581	20230927	090500	31614947	927	927	927	927	1
582	20230927	090400	31614020	927	927	927	927	39
583	20230927	090300	31577867	927	927	927	927	119
584	20230927	090200	31467554	927	927	927	927	20
585	20230927	090100	31449014	927	927	927	927	100
586	20230927	090000	31356314	937	917	940	917	34168