KissMeData/006200/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	184400	98402470	952	952	952	952	5497
3	20230925	184300	98402470	952	952	952	952	0
4	20230925	184200	98402470	952	952	952	952	0
5	20230925	184100	98402470	952	952	952	952	0
6	20230925	184000	98402470	952	952	952	952	0
7	20230925	183900	98402470	952	952	952	952	0
8	20230925	183800	98402470	952	952	952	952	0
9	20230925	183700	98402470	952	952	952	952	0
10	20230925	183600	98402470	952	952	952	952	0
11	20230925	183500	98402470	952	952	952	952	0
12	20230925	183400	98402470	952	952	952	952	0
13	20230925	183300	98402470	952	952	952	952	0
14	20230925	183200	98402470	952	952	952	952	0
15	20230925	183100	98402470	952	952	952	952	0
16	20230925	183000	98402470	952	952	952	952	0
17	20230925	182900	98402470	952	952	952	952	0
18	20230925	182800	98402470	952	952	952	952	0
19	20230925	182700	98402470	952	952	952	952	0
20	20230925	182600	98402470	952	952	952	952	0
21	20230925	182500	98402470	952	952	952	952	0
22	20230925	182400	98402470	952	952	952	952	0
23	20230925	182300	98402470	952	952	952	952	0
24	20230925	182200	98402470	952	952	952	952	0
25	20230925	182100	98402470	952	952	952	952	0
26	20230925	182000	98402470	952	952	952	952	0
27	20230925	181900	98402470	952	952	952	952	0
28	20230925	181800	98402470	952	952	952	952	0
29	20230925	181700	98402470	952	952	952	952	0
30	20230925	181600	98402470	952	952	952	952	0
31	20230925	181500	98402470	952	952	952	952	0
32	20230925	181400	98402470	952	952	952	952	5497
33	20230925	181300	98402470	952	952	952	952	0
34	20230925	181200	98402470	952	952	952	952	0
35	20230925	181100	98402470	952	952	952	952	0
36	20230925	181000	98402470	952	952	952	952	0
37	20230925	180900	98402470	952	952	952	952	0
38	20230925	180800	98402470	952	952	952	952	0
39	20230925	180700	98402470	952	952	952	952	0
40	20230925	180600	98402470	952	952	952	952	0
41	20230925	180500	98402470	952	952	952	952	0
42	20230925	180400	98402470	952	952	952	952	0
43	20230925	180300	98402470	952	952	952	952	0
44	20230925	180200	98402470	952	952	952	952	0
45	20230925	180100	98402470	952	952	952	952	0
46	20230925	180000	98402470	952	952	952	952	0
47	20230925	175900	98402470	952	952	952	952	0
48	20230925	175800	98402470	952	952	952	952	0
49	20230925	175700	98402470	952	952	952	952	0
50	20230925	175600	98402470	952	952	952	952	0
51	20230925	175500	98402470	952	952	952	952	0
52	20230925	175400	98402470	952	952	952	952	0
53	20230925	175300	98402470	952	952	952	952	0
54	20230925	175200	98402470	952	952	952	952	0
55	20230925	175100	98402470	952	952	952	952	0
56	20230925	175000	98402470	952	952	952	952	0
57	20230925	174900	98402470	952	952	952	952	0
58	20230925	174800	98402470	952	952	952	952	0
59	20230925	174700	98402470	952	952	952	952	0
60	20230925	174600	98402470	952	952	952	952	0
61	20230925	174500	98402470	952	952	952	952	0
62	20230925	174400	98402470	952	952	952	952	5497
63	20230925	174300	98402470	952	952	952	952	0
64	20230925	174200	98402470	952	952	952	952	0
65	20230925	174100	98402470	952	952	952	952	0
66	20230925	174000	98402470	952	952	952	952	0
67	20230925	173900	98402470	952	952	952	952	0
68	20230925	173800	98402470	952	952	952	952	0
69	20230925	173700	98402470	952	952	952	952	0
70	20230925	173600	98402470	952	952	952	952	0
71	20230925	173500	98402470	952	952	952	952	0
72	20230925	173400	98402470	952	952	952	952	0
73	20230925	173300	98402470	952	952	952	952	0
74	20230925	173200	98402470	952	952	952	952	0
75	20230925	173100	98402470	952	952	952	952	0
76	20230925	173000	98402470	952	952	952	952	0
77	20230925	172900	98402470	952	952	952	952	0
78	20230925	172800	98402470	952	952	952	952	0
79	20230925	172700	98402470	952	952	952	952	0
80	20230925	172600	98402470	952	952	952	952	0
81	20230925	172500	98402470	952	952	952	952	0
82	20230925	172400	98402470	952	952	952	952	0
83	20230925	172300	98402470	952	952	952	952	0
84	20230925	172200	98402470	952	952	952	952	0
85	20230925	172100	98402470	952	952	952	952	0
86	20230925	172000	98402470	952	952	952	952	0
87	20230925	171900	98402470	952	952	952	952	0
88	20230925	171800	98402470	952	952	952	952	0
89	20230925	171700	98402470	952	952	952	952	0
90	20230925	171600	98402470	952	952	952	952	0
91	20230925	171500	98402470	952	952	952	952	0
92	20230925	171400	98402470	952	952	952	952	5497
93	20230925	171300	98402470	952	952	952	952	0
94	20230925	171200	98402470	952	952	952	952	0
95	20230925	171100	98402470	952	952	952	952	0
96	20230925	171000	98402470	952	952	952	952	0
97	20230925	170900	98402470	952	952	952	952	0
98	20230925	170800	98402470	952	952	952	952	0
99	20230925	170700	98402470	952	952	952	952	0
100	20230925	170600	98402470	952	952	952	952	0
101	20230925	170500	98402470	952	952	952	952	0
102	20230925	170400	98402470	952	952	952	952	0
103	20230925	170300	98402470	952	952	952	952	0
104	20230925	170200	98402470	952	952	952	952	0
105	20230925	170100	98402470	952	952	952	952	0
106	20230925	170000	98402470	952	952	952	952	0
107	20230925	165900	98402470	952	952	952	952	0
108	20230925	165800	98402470	952	952	952	952	0
109	20230925	165700	98402470	952	952	952	952	0
110	20230925	165600	98402470	952	952	952	952	0
111	20230925	165500	98402470	952	952	952	952	0
112	20230925	165400	98402470	952	952	952	952	0
113	20230925	165300	98402470	952	952	952	952	0
114	20230925	165200	98402470	952	952	952	952	0
115	20230925	165100	98402470	952	952	952	952	0
116	20230925	165000	98402470	952	952	952	952	0
117	20230925	164900	98402470	952	952	952	952	0
118	20230925	164800	98402470	952	952	952	952	0
119	20230925	164700	98402470	952	952	952	952	0
120	20230925	164600	98402470	952	952	952	952	0
121	20230925	164500	98402470	952	952	952	952	0
122	20230925	164400	98402470	952	952	952	952	5497
123	20230925	164300	98402470	952	952	952	952	0
124	20230925	164200	98402470	952	952	952	952	0
125	20230925	164100	98402470	952	952	952	952	0
126	20230925	164000	98402470	952	952	952	952	0
127	20230925	163900	98402470	952	952	952	952	0
128	20230925	163800	98402470	952	952	952	952	0
129	20230925	163700	98402470	952	952	952	952	0
130	20230925	163600	98402470	952	952	952	952	0
131	20230925	163500	98402470	952	952	952	952	0
132	20230925	163400	98402470	952	952	952	952	0
133	20230925	163300	98402470	952	952	952	952	0
134	20230925	163200	98402470	952	952	952	952	0
135	20230925	163100	98402470	952	952	952	952	0
136	20230925	163000	98402470	952	952	952	952	0
137	20230925	162900	98402470	952	952	952	952	0
138	20230925	162800	98402470	952	952	952	952	0
139	20230925	162700	98402470	952	952	952	952	0
140	20230925	162600	98402470	952	952	952	952	0
141	20230925	162500	98402470	952	952	952	952	0
142	20230925	162400	98402470	952	952	952	952	0
143	20230925	162300	98402470	952	952	952	952	0
144	20230925	162200	98402470	952	952	952	952	0
145	20230925	162100	98402470	952	952	952	952	0
146	20230925	162000	98402470	952	952	952	952	0
147	20230925	161900	98402470	952	952	952	952	0
148	20230925	161800	98402470	952	952	952	952	0
149	20230925	161700	98402470	952	952	952	952	0
150	20230925	161600	98402470	952	952	952	952	0
151	20230925	161500	98402470	952	952	952	952	0
152	20230925	161400	98402470	952	952	952	952	5497
153	20230925	161300	98402470	952	952	952	952	0
154	20230925	161200	98402470	952	952	952	952	0
155	20230925	161100	98402470	952	952	952	952	0
156	20230925	161000	98402470	952	952	952	952	0
157	20230925	160900	98402470	952	952	952	952	0
158	20230925	160800	98402470	952	952	952	952	0
159	20230925	160700	98402470	952	952	952	952	0
160	20230925	160600	98402470	952	952	952	952	0
161	20230925	160500	98402470	952	952	952	952	0
162	20230925	160400	98402470	952	952	952	952	0
163	20230925	160300	98402470	952	952	952	952	0
164	20230925	160200	98402470	952	952	952	952	0
165	20230925	160100	98402470	952	952	952	952	0
166	20230925	160000	98402470	952	952	952	952	0
167	20230925	155900	98402470	952	952	952	952	0
168	20230925	155800	98402470	952	952	952	952	0
169	20230925	155700	98402470	952	952	952	952	0
170	20230925	155600	98402470	952	952	952	952	0
171	20230925	155500	98402470	952	952	952	952	0
172	20230925	155400	98402470	952	952	952	952	0
173	20230925	155300	98402470	952	952	952	952	0
174	20230925	155200	98402470	952	952	952	952	0
175	20230925	155100	98402470	952	952	952	952	0
176	20230925	155000	98402470	952	952	952	952	0
177	20230925	154900	98402470	952	952	952	952	0
178	20230925	154800	98402470	952	952	952	952	0
179	20230925	154700	98402470	952	952	952	952	0
180	20230925	154600	98402470	952	952	952	952	0
181	20230925	154500	98402470	952	952	952	952	0
182	20230925	154400	98402470	952	952	952	952	5497
183	20230925	154300	98402470	952	952	952	952	0
184	20230925	154200	98402470	952	952	952	952	0
185	20230925	154100	98402470	952	952	952	952	0
186	20230925	154000	98402470	952	952	952	952	0
187	20230925	153900	98402470	952	952	952	952	0
188	20230925	153800	98402470	952	952	952	952	0
189	20230925	153700	98402470	952	952	952	952	0
190	20230925	153600	98402470	952	952	952	952	0
191	20230925	153500	98402470	952	952	952	952	0
192	20230925	153400	98402470	952	952	952	952	0
193	20230925	153300	98402470	952	952	952	952	0
194	20230925	153200	98402470	952	952	952	952	0
195	20230925	153100	98402470	952	952	952	952	0
196	20230925	153000	98402470	952	952	952	952	5497
197	20230925	152900	93169326	956	956	956	956	0
198	20230925	152800	93169326	956	956	956	956	0
199	20230925	152700	93169326	956	956	956	956	0
200	20230925	152600	93169326	956	956	956	956	0
201	20230925	152500	93169326	956	956	956	956	0
202	20230925	152400	93169326	956	956	956	956	0
203	20230925	152300	93169326	956	956	956	956	0
204	20230925	152200	93169326	956	956	956	956	0
205	20230925	152100	93169326	956	956	956	956	0
206	20230925	152000	93169326	956	956	956	956	0
207	20230925	151900	93169326	956	956	956	956	0
208	20230925	151800	93169326	956	956	956	956	0
209	20230925	151700	93169326	956	956	956	956	0
210	20230925	151600	93169326	956	956	956	956	0
211	20230925	151500	93169326	956	956	956	956	80
212	20230925	151400	93092846	956	956	956	956	0
213	20230925	151300	93092846	956	953	956	952	302
214	20230925	151200	92805065	956	953	956	953	2
215	20230925	151100	92803156	956	956	956	956	0
216	20230925	151000	92803156	956	956	956	956	0
217	20230925	150900	92803156	956	956	956	956	214
218	20230925	150800	92598572	956	956	956	956	8
219	20230925	150700	92590924	952	952	952	952	0
220	20230925	150600	92590924	952	952	952	952	0
221	20230925	150500	92590924	952	953	953	952	1050
222	20230925	150400	91590435	953	953	953	953	0
223	20230925	150300	91590435	953	954	954	953	150
224	20230925	150200	91447464	953	953	953	953	0
225	20230925	150100	91447464	953	954	954	953	1500
226	20230925	150000	90017708	955	955	955	955	275
227	20230925	145900	89755083	956	956	956	956	0
228	20230925	145800	89755083	956	956	956	956	87
229	20230925	145700	89671911	955	955	955	955	0
230	20230925	145600	89671911	955	955	955	955	0
231	20230925	145500	89671911	955	955	955	955	0
232	20230925	145400	89671911	955	955	955	955	0
233	20230925	145300	89671911	955	955	955	955	0
234	20230925	145200	89671911	955	955	955	955	0
235	20230925	145100	89671911	955	955	955	955	1300
236	20230925	145000	88430411	956	956	956	956	0
237	20230925	144900	88430411	956	956	956	956	84
238	20230925	144800	88350107	956	956	956	956	0
239	20230925	144700	88350107	956	956	956	956	0
240	20230925	144600	88350107	956	960	960	956	75
241	20230925	144500	88278182	962	962	962	962	1
242	20230925	144400	88277220	962	962	962	962	1
243	20230925	144300	88276258	962	962	962	962	0
244	20230925	144200	88276258	962	962	962	962	50
245	20230925	144100	88228158	962	962	962	962	0
246	20230925	144000	88228158	962	962	962	962	1
247	20230925	143900	88227196	962	962	962	962	2
248	20230925	143800	88225272	962	962	962	962	0
249	20230925	143700	88225272	962	962	962	962	0
250	20230925	143600	88225272	962	962	962	962	0
251	20230925	143500	88225272	962	962	962	962	1
252	20230925	143400	88224310	966	966	966	966	0
253	20230925	143300	88224310	966	966	966	966	0
254	20230925	143200	88224310	966	966	966	966	0
255	20230925	143100	88224310	966	966	966	966	0
256	20230925	143000	88224310	966	966	966	966	0
257	20230925	142900	88224310	966	966	966	966	0
258	20230925	142800	88224310	966	966	966	966	86
259	20230925	142700	88141234	966	966	966	966	1
260	20230925	142600	88140268	957	957	957	957	0
261	20230925	142500	88140268	957	957	957	957	0
262	20230925	142400	88140268	957	957	957	957	0
263	20230925	142300	88140268	957	957	957	957	0
264	20230925	142200	88140268	957	958	958	957	1832
265	20230925	142100	86387033	957	957	957	957	0
266	20230925	142000	86387033	957	957	957	957	0
267	20230925	141900	86387033	957	957	957	957	0
268	20230925	141800	86387033	957	957	957	957	0
269	20230925	141700	86387033	957	957	957	957	0
270	20230925	141600	86387033	957	957	957	957	0
271	20230925	141500	86387033	957	957	957	957	0
272	20230925	141400	86387033	957	957	957	957	0
273	20230925	141300	86387033	957	957	957	957	0
274	20230925	141200	86387033	957	957	957	957	0
275	20230925	141100	86387033	957	957	957	957	0
276	20230925	141000	86387033	957	957	957	957	0
277	20230925	140900	86387033	957	957	957	957	0
278	20230925	140800	86387033	957	957	957	957	0
279	20230925	140700	86387033	957	957	957	957	0
280	20230925	140600	86387033	957	957	957	957	0
281	20230925	140500	86387033	957	957	957	957	0
282	20230925	140400	86387033	957	957	957	957	3
283	20230925	140300	86384162	955	964	964	955	1900
284	20230925	140200	84560319	965	965	965	965	0
285	20230925	140100	84560319	965	965	965	965	0
286	20230925	140000	84560319	965	965	965	965	8
287	20230925	135900	84552599	967	967	967	967	24
288	20230925	135800	84529391	967	967	967	967	86
289	20230925	135700	84446229	967	967	967	967	0
290	20230925	135600	84446229	967	967	967	967	1
291	20230925	135500	84445262	967	967	967	967	0
292	20230925	135400	84445262	967	967	967	967	0
293	20230925	135300	84445262	967	967	967	967	0
294	20230925	135200	84445262	967	967	967	967	0
295	20230925	135100	84445262	967	967	967	967	10
296	20230925	135000	84435592	962	962	962	962	0
297	20230925	134900	84435592	962	962	962	962	0
298	20230925	134800	84435592	962	962	962	962	0
299	20230925	134700	84435592	962	962	962	962	0
300	20230925	134600	84435592	962	963	963	962	30
301	20230925	134500	84406730	967	967	967	967	0
302	20230925	134400	84406730	967	967	967	967	0
303	20230925	134300	84406730	967	967	967	967	0
304	20230925	134200	84406730	967	967	967	967	6
305	20230925	134100	84400928	967	967	967	967	20
306	20230925	134000	84381588	967	967	967	967	0
307	20230925	133900	84381588	967	967	967	967	0
308	20230925	133800	84381588	967	967	967	967	0
309	20230925	133700	84381588	967	967	967	967	0
310	20230925	133600	84381588	967	967	967	967	0
311	20230925	133500	84381588	967	967	967	967	0
312	20230925	133400	84381588	967	967	967	967	0
313	20230925	133300	84381588	967	967	967	967	179
314	20230925	133200	84208495	967	967	967	967	0
315	20230925	133100	84208495	967	967	967	967	0
316	20230925	133000	84208495	967	967	967	967	0
317	20230925	132900	84208495	967	967	967	967	0
318	20230925	132800	84208495	967	967	967	967	0
319	20230925	132700	84208495	967	967	967	967	0
320	20230925	132600	84208495	967	967	967	967	0
321	20230925	132500	84208495	967	967	967	967	10
322	20230925	132400	84198825	967	967	967	967	0
323	20230925	132300	84198825	967	967	967	967	0
324	20230925	132200	84198825	967	967	967	967	0
325	20230925	132100	84198825	967	967	967	967	10
326	20230925	132000	84189155	967	967	967	967	0
327	20230925	131900	84189155	967	963	967	963	102
328	20230925	131800	84090925	963	963	963	963	100
329	20230925	131700	83994625	967	967	967	967	0
330	20230925	131600	83994625	967	967	967	967	0
331	20230925	131500	83994625	967	967	967	967	0
332	20230925	131400	83994625	967	965	967	965	3108
333	20230925	131300	80990283	965	965	965	965	0
334	20230925	131200	80990283	965	962	965	962	110
335	20230925	131100	80884433	965	965	965	965	0
336	20230925	131000	80884433	965	965	965	965	0
337	20230925	130900	80884433	965	965	965	965	0
338	20230925	130800	80884433	965	965	965	965	0
339	20230925	130700	80884433	965	965	965	965	0
340	20230925	130600	80884433	965	965	965	965	0
341	20230925	130500	80884433	965	965	965	965	1
342	20230925	130400	80883468	965	965	965	965	0
343	20230925	130300	80883468	965	965	965	965	0
344	20230925	130200	80883468	965	961	965	961	52
345	20230925	130100	80833488	961	961	961	961	44
346	20230925	130000	80791204	961	961	961	961	0
347	20230925	125900	80791204	961	961	961	961	0
348	20230925	125800	80791204	961	961	961	961	0
349	20230925	125700	80791204	961	961	961	961	0
350	20230925	125600	80791204	961	961	961	961	50
351	20230925	125500	80743154	961	961	961	961	0
352	20230925	125400	80743154	961	961	961	961	0
353	20230925	125300	80743154	961	961	961	961	0
354	20230925	125200	80743154	961	961	961	961	0
355	20230925	125100	80743154	961	961	961	961	0
356	20230925	125000	80743154	961	961	961	961	0
357	20230925	124900	80743154	961	961	961	961	0
358	20230925	124800	80743154	961	961	961	961	0
359	20230925	124700	80743154	961	961	961	961	1000
360	20230925	124600	79782154	961	961	961	961	30
361	20230925	124500	79753324	961	961	961	961	1
362	20230925	124400	79752363	961	961	961	961	0
363	20230925	124300	79752363	961	961	961	961	0
364	20230925	124200	79752363	961	961	961	961	0
365	20230925	124100	79752363	961	961	961	961	403
366	20230925	124000	79365080	961	961	961	961	0
367	20230925	123900	79365080	961	961	961	961	0
368	20230925	123800	79365080	961	961	961	961	0
369	20230925	123700	79365080	961	961	961	961	0
370	20230925	123600	79365080	961	961	961	961	0
371	20230925	123500	79365080	961	961	961	961	0
372	20230925	123400	79365080	961	961	961	961	0
373	20230925	123300	79365080	961	962	962	961	75
374	20230925	123200	79292931	962	962	962	962	31
375	20230925	123100	79263109	965	965	965	965	0
376	20230925	123000	79263109	965	965	965	965	0
377	20230925	122900	79263109	965	965	965	965	0
378	20230925	122800	79263109	965	965	965	965	0
379	20230925	122700	79263109	965	965	965	965	0
380	20230925	122600	79263109	965	965	965	965	0
381	20230925	122500	79263109	965	965	965	965	0
382	20230925	122400	79263109	965	961	965	961	8
383	20230925	122300	79255417	960	960	960	960	0
384	20230925	122200	79255417	960	960	960	960	0
385	20230925	122100	79255417	960	960	960	960	0
386	20230925	122000	79255417	960	960	960	960	0
387	20230925	121900	79255417	960	960	960	960	0
388	20230925	121800	79255417	960	960	960	960	386
389	20230925	121700	78884857	960	960	960	960	100
390	20230925	121600	78788857	960	960	960	960	0
391	20230925	121500	78788857	960	960	960	960	4
392	20230925	121400	78785017	960	960	960	960	2
393	20230925	121300	78783097	960	960	960	960	0
394	20230925	121200	78783097	960	960	960	960	0
395	20230925	121100	78783097	960	960	960	960	2
396	20230925	121000	78781177	955	954	955	954	5212
397	20230925	120900	73808631	954	954	954	954	0
398	20230925	120800	73808631	954	954	954	954	7
399	20230925	120700	73801953	953	953	953	953	0
400	20230925	120600	73801953	953	953	953	953	0
401	20230925	120500	73801953	953	953	953	953	209
402	20230925	120400	73602776	953	953	953	953	0
403	20230925	120300	73602776	953	953	953	953	0
404	20230925	120200	73602776	953	953	953	953	5
405	20230925	120100	73598011	953	953	953	953	0
406	20230925	120000	73598011	953	953	953	953	0
407	20230925	115900	73598011	953	953	953	953	100
408	20230925	115800	73502711	953	953	953	953	16
409	20230925	115700	73487463	953	953	953	953	0
410	20230925	115600	73487463	953	953	953	953	0
411	20230925	115500	73487463	953	953	953	953	120
412	20230925	115400	73373103	952	952	952	952	1
413	20230925	115300	73372151	951	951	951	951	0
414	20230925	115200	73372151	951	951	951	951	0
415	20230925	115100	73372151	951	951	951	951	58
416	20230925	115000	73316993	952	952	952	952	4785
417	20230925	114900	68761673	952	952	952	952	1039
418	20230925	114800	67772545	952	952	952	952	0
419	20230925	114700	67772545	952	952	952	952	0
420	20230925	114600	67772545	952	952	952	952	0
421	20230925	114500	67772545	952	952	952	952	0
422	20230925	114400	67772545	952	952	952	952	0
423	20230925	114300	67772545	952	952	952	952	2010
424	20230925	114200	65859025	953	953	953	953	0
425	20230925	114100	65859025	953	953	953	953	0
426	20230925	114000	65859025	953	953	953	953	0
427	20230925	113900	65859025	953	953	953	953	0
428	20230925	113800	65859025	953	953	953	953	16
429	20230925	113700	65843777	953	953	953	953	0
430	20230925	113600	65843777	953	953	953	953	5
431	20230925	113500	65839012	953	953	953	953	2
432	20230925	113400	65837106	953	953	953	953	0
433	20230925	113300	65837106	953	953	953	953	0
434	20230925	113200	65837106	953	953	953	953	100
435	20230925	113100	65741806	953	953	953	953	15
436	20230925	113000	65727511	953	952	953	952	57
437	20230925	112900	65673246	952	952	952	951	2907
438	20230925	112800	62905809	953	953	953	953	2
439	20230925	112700	62903903	953	953	953	953	0
440	20230925	112600	62903903	953	953	953	953	0
441	20230925	112500	62903903	953	953	953	953	6
442	20230925	112400	62898185	954	954	954	954	0
443	20230925	112300	62898185	954	954	954	954	0
444	20230925	112200	62898185	954	954	954	954	400
445	20230925	112100	62516585	954	954	954	954	20
446	20230925	112000	62497505	954	954	954	954	0
447	20230925	111900	62497505	954	954	954	954	0
448	20230925	111800	62497505	954	954	954	954	0
449	20230925	111700	62497505	954	954	954	954	27
450	20230925	111600	62471747	952	952	952	952	0
451	20230925	111500	62471747	952	952	952	952	110
452	20230925	111400	62367027	952	952	952	952	0
453	20230925	111300	62367027	952	952	952	952	1
454	20230925	111200	62366075	954	953	954	952	997
455	20230925	111100	61416163	954	954	954	954	1000
456	20230925	111000	60462163	954	954	954	954	0
457	20230925	110900	60462163	954	953	954	953	80
458	20230925	110800	60385873	953	953	953	953	1400
459	20230925	110700	59051673	954	954	954	954	0
460	20230925	110600	59051673	954	954	954	954	150
461	20230925	110500	58908573	954	954	954	954	0
462	20230925	110400	58908573	954	954	954	954	200
463	20230925	110300	58717773	954	954	954	954	0
464	20230925	110200	58717773	954	954	954	954	0
465	20230925	110100	58717773	954	954	954	954	0
466	20230925	110000	58717773	954	953	954	953	5
467	20230925	105900	58713007	954	954	954	954	0
468	20230925	105800	58713007	954	958	958	952	3132
469	20230925	105700	55718532	958	958	958	958	0
470	20230925	105600	55718532	958	958	958	958	0
471	20230925	105500	55718532	958	958	958	958	0
472	20230925	105400	55718532	958	959	959	958	1881
473	20230925	105300	53916283	959	959	959	959	67
474	20230925	105200	53852030	959	959	959	959	2136
475	20230925	105100	51803606	960	960	960	960	0
476	20230925	105000	51803606	960	960	960	959	3793
477	20230925	104900	48163030	960	960	960	960	0
478	20230925	104800	48163030	960	960	960	960	0
479	20230925	104700	48163030	960	960	960	960	29
480	20230925	104600	48135190	961	961	961	961	0
481	20230925	104500	48135190	961	961	961	961	0
482	20230925	104400	48135190	961	961	961	961	30
483	20230925	104300	48106360	961	961	961	961	0
484	20230925	104200	48106360	961	961	961	961	50
485	20230925	104100	48058310	961	961	961	961	10
486	20230925	104000	48048700	961	960	961	960	41
487	20230925	103900	48009330	961	961	961	961	200
488	20230925	103800	47817130	961	960	961	960	72
489	20230925	103700	47747960	960	960	960	960	32
490	20230925	103600	47717240	961	961	961	961	0
491	20230925	103500	47717240	961	961	961	961	0
492	20230925	103400	47717240	961	960	961	960	706
493	20230925	103300	47039180	960	960	960	960	182
494	20230925	103200	46864460	961	961	961	961	305
495	20230925	103100	46571355	961	963	964	961	6733
496	20230925	103000	40093248	963	963	963	963	0
497	20230925	102900	40093248	963	963	963	963	0
498	20230925	102800	40093248	963	963	963	963	0
499	20230925	102700	40093248	963	963	963	963	1050
500	20230925	102600	39082098	965	965	965	965	0
501	20230925	102500	39082098	965	965	965	965	0
502	20230925	102400	39082098	965	965	965	965	1
503	20230925	102300	39081133	965	965	965	965	0
504	20230925	102200	39081133	965	965	965	965	0
505	20230925	102100	39081133	965	965	965	965	30
506	20230925	102000	39052183	963	963	963	963	0
507	20230925	101900	39052183	963	963	963	963	0
508	20230925	101800	39052183	963	963	963	963	0
509	20230925	101700	39052183	963	963	963	963	0
510	20230925	101600	39052183	963	965	965	963	2736
511	20230925	101500	36415684	969	969	969	969	1
512	20230925	101400	36414715	969	969	969	969	30
513	20230925	101300	36385645	969	969	969	966	9143
514	20230925	101200	27545728	969	969	969	969	0
515	20230925	101100	27545728	969	969	969	969	0
516	20230925	101000	27545728	969	969	969	969	1
517	20230925	100900	27544759	970	970	970	970	0
518	20230925	100800	27544759	970	970	970	970	0
519	20230925	100700	27544759	970	970	970	970	0
520	20230925	100600	27544759	970	970	970	970	0
521	20230925	100500	27544759	970	970	970	970	0
522	20230925	100400	27544759	970	970	970	970	0
523	20230925	100300	27544759	970	970	970	970	0
524	20230925	100200	27544759	970	970	970	970	0
525	20230925	100100	27544759	970	970	970	970	30
526	20230925	100000	27515659	970	970	970	970	0
527	20230925	095900	27515659	970	970	970	970	0
528	20230925	095800	27515659	970	970	970	970	0
529	20230925	095700	27515659	970	970	970	970	113
530	20230925	095600	27406049	970	970	970	970	650
531	20230925	095500	26775549	974	974	974	974	0
532	20230925	095400	26775549	974	974	974	974	0
533	20230925	095300	26775549	974	974	974	974	0
534	20230925	095200	26775549	974	974	974	974	40
535	20230925	095100	26736589	970	970	970	970	0
536	20230925	095000	26736589	970	970	970	970	0
537	20230925	094900	26736589	970	970	970	970	0
538	20230925	094800	26736589	970	970	970	970	89
539	20230925	094700	26650259	970	970	970	970	0
540	20230925	094600	26650259	970	970	970	970	30
541	20230925	094500	26621159	969	969	969	969	9
542	20230925	094400	26612438	968	968	968	968	0
543	20230925	094300	26612438	968	968	968	968	0
544	20230925	094200	26612438	968	968	968	968	1000
545	20230925	094100	25644438	968	968	968	968	5
546	20230925	094000	25639598	970	970	970	970	0
547	20230925	093900	25639598	970	970	970	970	18
548	20230925	093800	25622138	970	970	970	970	10
549	20230925	093700	25612438	970	970	970	970	1001
550	20230925	093600	24641468	970	970	970	970	1149
551	20230925	093500	23526938	970	970	970	970	10
552	20230925	093400	23517238	970	970	970	970	1
553	20230925	093300	23516268	970	970	970	970	771
554	20230925	093200	22768398	970	970	970	970	1
555	20230925	093100	22767428	970	970	970	970	0
556	20230925	093000	22767428	970	967	970	967	1536
557	20230925	092900	21282026	968	968	968	968	0
558	20230925	092800	21282026	968	968	968	968	1394
559	20230925	092700	19932634	970	970	970	970	10
560	20230925	092600	19922934	970	970	970	970	9
561	20230925	092500	19914204	967	967	967	967	0
562	20230925	092400	19914204	967	970	970	967	101
563	20230925	092300	19816237	970	970	970	970	429
564	20230925	092200	19400107	970	970	970	970	235
565	20230925	092100	19172157	970	970	970	970	0
566	20230925	092000	19172157	970	970	970	970	450
567	20230925	091900	18735657	975	975	975	975	310
568	20230925	091800	18433407	975	975	975	975	0
569	20230925	091700	18433407	975	975	975	975	5
570	20230925	091600	18428532	976	976	976	976	1
571	20230925	091500	18427556	976	976	976	976	0
572	20230925	091400	18427556	976	976	976	976	8709
573	20230925	091300	9927572	976	976	976	976	0
574	20230925	091200	9927572	976	978	979	976	1468
575	20230925	091100	8493703	976	976	976	976	224
576	20230925	091000	8275079	976	976	976	976	0
577	20230925	090900	8275079	976	976	976	976	51
578	20230925	090800	8225303	966	966	966	966	0
579	20230925	090700	8225303	966	966	966	966	4453
580	20230925	090600	3923705	966	967	967	966	1000
581	20230925	090500	2957605	966	966	966	966	0
582	20230925	090400	2957605	966	970	970	966	802
583	20230925	090300	2180673	970	970	970	970	582
584	20230925	090200	1616133	976	976	976	976	56
585	20230925	090100	1561477	980	989	990	980	264
586	20230925	090000	1300347	990	992	992	990	1311