KissMeData/006200/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	184600	50995338	936	936	936	936	1636
3	20231116	184500	50995338	936	936	936	936	0
4	20231116	184400	50995338	936	936	936	936	0
5	20231116	184300	50995338	936	936	936	936	0
6	20231116	184200	50995338	936	936	936	936	0
7	20231116	184100	50995338	936	936	936	936	0
8	20231116	184000	50995338	936	936	936	936	0
9	20231116	183900	50995338	936	936	936	936	0
10	20231116	183800	50995338	936	936	936	936	0
11	20231116	183700	50995338	936	936	936	936	0
12	20231116	183600	50995338	936	936	936	936	0
13	20231116	183500	50995338	936	936	936	936	0
14	20231116	183400	50995338	936	936	936	936	0
15	20231116	183300	50995338	936	936	936	936	0
16	20231116	183200	50995338	936	936	936	936	0
17	20231116	183100	50995338	936	936	936	936	0
18	20231116	183000	50995338	936	936	936	936	0
19	20231116	182900	50995338	936	936	936	936	0
20	20231116	182800	50995338	936	936	936	936	0
21	20231116	182700	50995338	936	936	936	936	0
22	20231116	182600	50995338	936	936	936	936	0
23	20231116	182500	50995338	936	936	936	936	0
24	20231116	182400	50995338	936	936	936	936	0
25	20231116	182300	50995338	936	936	936	936	0
26	20231116	182200	50995338	936	936	936	936	0
27	20231116	182100	50995338	936	936	936	936	0
28	20231116	182000	50995338	936	936	936	936	0
29	20231116	181900	50995338	936	936	936	936	0
30	20231116	181800	50995338	936	936	936	936	0
31	20231116	181700	50995338	936	936	936	936	0
32	20231116	181600	50995338	936	936	936	936	1636
33	20231116	181500	50995338	936	936	936	936	0
34	20231116	181400	50995338	936	936	936	936	0
35	20231116	181300	50995338	936	936	936	936	0
36	20231116	181200	50995338	936	936	936	936	0
37	20231116	181100	50995338	936	936	936	936	0
38	20231116	181000	50995338	936	936	936	936	0
39	20231116	180900	50995338	936	936	936	936	0
40	20231116	180800	50995338	936	936	936	936	0
41	20231116	180700	50995338	936	936	936	936	0
42	20231116	180600	50995338	936	936	936	936	0
43	20231116	180500	50995338	936	936	936	936	0
44	20231116	180400	50995338	936	936	936	936	0
45	20231116	180300	50995338	936	936	936	936	0
46	20231116	180200	50995338	936	936	936	936	0
47	20231116	180100	50995338	936	936	936	936	0
48	20231116	180000	50995338	936	936	936	936	0
49	20231116	175900	50995338	936	936	936	936	0
50	20231116	175800	50995338	936	936	936	936	0
51	20231116	175700	50995338	936	936	936	936	0
52	20231116	175600	50995338	936	936	936	936	0
53	20231116	175500	50995338	936	936	936	936	0
54	20231116	175400	50995338	936	936	936	936	0
55	20231116	175300	50995338	936	936	936	936	0
56	20231116	175200	50995338	936	936	936	936	0
57	20231116	175100	50995338	936	936	936	936	0
58	20231116	175000	50995338	936	936	936	936	0
59	20231116	174900	50995338	936	936	936	936	0
60	20231116	174800	50995338	936	936	936	936	0
61	20231116	174700	50995338	936	936	936	936	0
62	20231116	174600	50995338	936	936	936	936	1636
63	20231116	174500	50995338	936	936	936	936	0
64	20231116	174400	50995338	936	936	936	936	0
65	20231116	174300	50995338	936	936	936	936	0
66	20231116	174200	50995338	936	936	936	936	0
67	20231116	174100	50995338	936	936	936	936	0
68	20231116	174000	50995338	936	936	936	936	0
69	20231116	173900	50995338	936	936	936	936	0
70	20231116	173800	50995338	936	936	936	936	0
71	20231116	173700	50995338	936	936	936	936	0
72	20231116	173600	50995338	936	936	936	936	0
73	20231116	173500	50995338	936	936	936	936	0
74	20231116	173400	50995338	936	936	936	936	0
75	20231116	173300	50995338	936	936	936	936	0
76	20231116	173200	50995338	936	936	936	936	0
77	20231116	173100	50995338	936	936	936	936	0
78	20231116	173000	50995338	936	936	936	936	0
79	20231116	172900	50995338	936	936	936	936	0
80	20231116	172800	50995338	936	936	936	936	0
81	20231116	172700	50995338	936	936	936	936	0
82	20231116	172600	50995338	936	936	936	936	0
83	20231116	172500	50995338	936	936	936	936	0
84	20231116	172400	50995338	936	936	936	936	0
85	20231116	172300	50995338	936	936	936	936	0
86	20231116	172200	50995338	936	936	936	936	0
87	20231116	172100	50995338	936	936	936	936	0
88	20231116	172000	50995338	936	936	936	936	0
89	20231116	171900	50995338	936	936	936	936	0
90	20231116	171800	50995338	936	936	936	936	0
91	20231116	171700	50995338	936	936	936	936	0
92	20231116	171600	50995338	936	936	936	936	1636
93	20231116	171500	50995338	936	936	936	936	0
94	20231116	171400	50995338	936	936	936	936	0
95	20231116	171300	50995338	936	936	936	936	0
96	20231116	171200	50995338	936	936	936	936	0
97	20231116	171100	50995338	936	936	936	936	0
98	20231116	171000	50995338	936	936	936	936	0
99	20231116	170900	50995338	936	936	936	936	0
100	20231116	170800	50995338	936	936	936	936	0
101	20231116	170700	50995338	936	936	936	936	0
102	20231116	170600	50995338	936	936	936	936	0
103	20231116	170500	50995338	936	936	936	936	0
104	20231116	170400	50995338	936	936	936	936	0
105	20231116	170300	50995338	936	936	936	936	0
106	20231116	170200	50995338	936	936	936	936	0
107	20231116	170100	50995338	936	936	936	936	0
108	20231116	170000	50995338	936	936	936	936	0
109	20231116	165900	50995338	936	936	936	936	0
110	20231116	165800	50995338	936	936	936	936	0
111	20231116	165700	50995338	936	936	936	936	0
112	20231116	165600	50995338	936	936	936	936	0
113	20231116	165500	50995338	936	936	936	936	0
114	20231116	165400	50995338	936	936	936	936	0
115	20231116	165300	50995338	936	936	936	936	0
116	20231116	165200	50995338	936	936	936	936	0
117	20231116	165100	50995338	936	936	936	936	0
118	20231116	165000	50995338	936	936	936	936	0
119	20231116	164900	50995338	936	936	936	936	0
120	20231116	164800	50995338	936	936	936	936	0
121	20231116	164700	50995338	936	936	936	936	0
122	20231116	164600	50995338	936	936	936	936	1636
123	20231116	164500	50995338	936	936	936	936	0
124	20231116	164400	50995338	936	936	936	936	0
125	20231116	164300	50995338	936	936	936	936	0
126	20231116	164200	50995338	936	936	936	936	0
127	20231116	164100	50995338	936	936	936	936	0
128	20231116	164000	50995338	936	936	936	936	0
129	20231116	163900	50995338	936	936	936	936	0
130	20231116	163800	50995338	936	936	936	936	0
131	20231116	163700	50995338	936	936	936	936	0
132	20231116	163600	50995338	936	936	936	936	0
133	20231116	163500	50995338	936	936	936	936	0
134	20231116	163400	50995338	936	936	936	936	0
135	20231116	163300	50995338	936	936	936	936	0
136	20231116	163200	50995338	936	936	936	936	0
137	20231116	163100	50995338	936	936	936	936	0
138	20231116	163000	50995338	936	936	936	936	1636
139	20231116	162900	49464042	934	934	934	934	0
140	20231116	162800	49464042	934	934	934	934	0
141	20231116	162700	49464042	934	934	934	934	0
142	20231116	162600	49464042	934	934	934	934	0
143	20231116	162500	49464042	934	934	934	934	0
144	20231116	162400	49464042	934	934	934	934	0
145	20231116	162300	49464042	934	934	934	934	0
146	20231116	162200	49464042	934	934	934	934	0
147	20231116	162100	49464042	934	934	934	934	0
148	20231116	162000	49464042	934	934	934	934	0
149	20231116	161900	49464042	934	934	934	934	947
150	20231116	161800	48579544	936	933	936	933	3106
151	20231116	161700	45675855	933	933	933	933	0
152	20231116	161600	45675855	933	932	933	932	38
153	20231116	161500	45640402	933	933	933	933	0
154	20231116	161400	45640402	933	933	933	933	0
155	20231116	161300	45640402	933	933	933	933	0
156	20231116	161200	45640402	933	933	933	933	0
157	20231116	161100	45640402	933	933	933	933	0
158	20231116	161000	45640402	933	933	933	933	0
159	20231116	160900	45640402	933	933	933	933	0
160	20231116	160800	45640402	933	933	933	933	0
161	20231116	160700	45640402	933	933	933	933	0
162	20231116	160600	45640402	933	933	933	933	0
163	20231116	160500	45640402	933	933	933	933	1
164	20231116	160400	45639469	933	933	933	933	0
165	20231116	160300	45639469	933	933	933	933	0
166	20231116	160200	45639469	933	933	933	933	0
167	20231116	160100	45639469	933	933	933	933	0
168	20231116	160000	45639469	933	933	933	933	0
169	20231116	155900	45639469	933	933	933	933	0
170	20231116	155800	45639469	933	933	933	933	0
171	20231116	155700	45639469	933	933	933	933	50
172	20231116	155600	45592819	933	933	933	933	0
173	20231116	155500	45592819	933	933	933	933	0
174	20231116	155400	45592819	933	933	933	933	0
175	20231116	155300	45592819	933	933	933	933	0
176	20231116	155200	45592819	933	933	933	933	0
177	20231116	155100	45592819	933	933	933	933	0
178	20231116	155000	45592819	933	933	933	933	0
179	20231116	154900	45592819	933	933	933	933	0
180	20231116	154800	45592819	933	933	933	933	0
181	20231116	154700	45592819	933	933	933	933	0
182	20231116	154600	45592819	933	933	933	933	500
183	20231116	154500	45126319	933	933	933	933	0
184	20231116	154400	45126319	933	933	933	933	301
185	20231116	154300	44845486	933	933	933	933	0
186	20231116	154200	44845486	933	933	933	933	0
187	20231116	154100	44845486	933	933	933	933	0
188	20231116	154000	44845486	933	933	933	933	0
189	20231116	153900	44845486	933	933	933	933	0
190	20231116	153800	44845486	933	933	933	933	0
191	20231116	153700	44845486	933	933	933	933	0
192	20231116	153600	44845486	933	933	933	933	0
193	20231116	153500	44845486	933	933	933	933	0
194	20231116	153400	44845486	933	933	933	933	0
195	20231116	153300	44845486	933	933	933	933	0
196	20231116	153200	44845486	933	933	933	933	0
197	20231116	153100	44845486	933	933	933	933	0
198	20231116	153000	44845486	933	933	933	933	0
199	20231116	152900	44845486	933	933	933	933	501
200	20231116	152800	44378053	932	932	932	932	0
201	20231116	152700	44378053	932	932	932	932	0
202	20231116	152600	44378053	932	932	932	932	1
203	20231116	152500	44377121	932	932	932	932	286
204	20231116	152400	44110569	932	932	932	932	0
205	20231116	152300	44110569	932	931	932	931	50
206	20231116	152200	44063970	933	933	933	933	0
207	20231116	152100	44063970	933	933	933	933	0
208	20231116	152000	44063970	933	933	933	933	0
209	20231116	151900	44063970	933	933	933	933	0
210	20231116	151800	44063970	933	933	933	933	0
211	20231116	151700	44063970	933	933	933	933	5
212	20231116	151600	44059305	933	933	933	933	50
213	20231116	151500	44012655	933	933	933	933	1
214	20231116	151400	44011722	933	933	933	933	0
215	20231116	151300	44011722	933	933	933	933	0
216	20231116	151200	44011722	933	933	933	933	0
217	20231116	151100	44011722	933	933	933	933	10
218	20231116	151000	44002392	933	927	933	927	130
219	20231116	150900	43881507	927	927	927	927	0
220	20231116	150800	43881507	927	927	927	927	1
221	20231116	150700	43880580	926	926	926	926	0
222	20231116	150600	43880580	926	926	926	926	0
223	20231116	150500	43880580	926	926	926	926	0
224	20231116	150400	43880580	926	926	926	926	0
225	20231116	150300	43880580	926	927	927	926	1500
226	20231116	150200	42491427	933	933	933	933	0
227	20231116	150100	42491427	933	933	933	933	1477
228	20231116	150000	41113386	934	934	934	934	0
229	20231116	145900	41113386	934	934	934	934	380
230	20231116	145800	40758466	934	934	934	934	50
231	20231116	145700	40711766	933	934	934	933	529
232	20231116	145600	40218203	926	930	930	926	8000
233	20231116	145500	32809579	934	934	934	934	1
234	20231116	145400	32808645	930	930	930	930	9
235	20231116	145300	32800275	933	931	933	931	4
236	20231116	145200	32796546	934	934	934	934	0
237	20231116	145100	32796546	934	934	934	934	0
238	20231116	145000	32796546	934	934	934	934	0
239	20231116	144900	32796546	934	934	934	934	0
240	20231116	144800	32796546	934	934	934	934	0
241	20231116	144700	32796546	934	934	934	934	0
242	20231116	144600	32796546	934	934	934	934	0
243	20231116	144500	32796546	934	934	934	934	2
244	20231116	144400	32794678	934	934	934	934	0
245	20231116	144300	32794678	934	934	934	934	0
246	20231116	144200	32794678	934	934	934	934	0
247	20231116	144100	32794678	934	934	934	934	0
248	20231116	144000	32794678	934	934	934	934	0
249	20231116	143900	32794678	934	934	934	934	0
250	20231116	143800	32794678	934	934	934	934	0
251	20231116	143700	32794678	934	934	934	934	0
252	20231116	143600	32794678	934	931	935	931	3005
253	20231116	143500	29989815	931	930	931	930	637
254	20231116	143400	29396807	930	930	930	930	203
255	20231116	143300	29208017	930	930	930	930	200
256	20231116	143200	29022017	930	930	930	930	0
257	20231116	143100	29022017	930	930	930	930	2068
258	20231116	143000	27098777	930	930	930	930	0
259	20231116	142900	27098777	930	930	930	930	0
260	20231116	142800	27098777	930	929	930	929	9
261	20231116	142700	27090410	929	929	929	929	51
262	20231116	142600	27043031	929	929	929	929	49
263	20231116	142500	26997510	929	927	929	927	1343
264	20231116	142400	25750644	927	927	927	927	10
265	20231116	142300	25741374	926	926	926	926	0
266	20231116	142200	25741374	926	926	926	926	0
267	20231116	142100	25741374	926	926	926	926	0
268	20231116	142000	25741374	926	926	926	926	2
269	20231116	141900	25739522	926	926	926	926	2
270	20231116	141800	25737670	927	927	927	927	59
271	20231116	141700	25682977	926	926	926	926	0
272	20231116	141600	25682977	926	926	926	926	1
273	20231116	141500	25682051	926	926	926	926	0
274	20231116	141400	25682051	926	926	926	926	0
275	20231116	141300	25682051	926	926	926	926	0
276	20231116	141200	25682051	926	926	926	926	501
277	20231116	141100	25218125	926	926	926	926	0
278	20231116	141000	25218125	926	926	926	926	7
279	20231116	140900	25211643	926	926	926	926	0
280	20231116	140800	25211643	926	926	926	926	0
281	20231116	140700	25211643	926	926	926	926	0
282	20231116	140600	25211643	926	926	926	926	1
283	20231116	140500	25210717	926	926	926	926	2
284	20231116	140400	25208865	926	926	926	926	0
285	20231116	140300	25208865	926	926	926	926	0
286	20231116	140200	25208865	926	926	926	926	0
287	20231116	140100	25208865	926	926	926	926	0
288	20231116	140000	25208865	926	926	926	926	0
289	20231116	135900	25208865	926	926	926	926	0
290	20231116	135800	25208865	926	926	926	926	0
291	20231116	135700	25208865	926	926	926	926	0
292	20231116	135600	25208865	926	926	926	926	0
293	20231116	135500	25208865	926	926	926	926	0
294	20231116	135400	25208865	926	926	926	926	0
295	20231116	135300	25208865	926	926	926	926	4
296	20231116	135200	25205161	926	926	926	926	0
297	20231116	135100	25205161	926	926	926	926	123
298	20231116	135000	25091263	927	927	927	927	0
299	20231116	134900	25091263	927	927	927	927	0
300	20231116	134800	25091263	927	926	927	926	104
301	20231116	134700	24994898	926	926	926	926	0
302	20231116	134600	24994898	926	926	926	926	0
303	20231116	134500	24994898	926	926	926	926	0
304	20231116	134400	24994898	926	926	926	926	0
305	20231116	134300	24994898	926	926	926	926	0
306	20231116	134200	24994898	926	926	926	926	0
307	20231116	134100	24994898	926	926	926	926	0
308	20231116	134000	24994898	926	926	926	926	0
309	20231116	133900	24994898	926	926	926	926	0
310	20231116	133800	24994898	926	926	926	926	0
311	20231116	133700	24994898	926	926	926	926	0
312	20231116	133600	24994898	926	926	926	926	0
313	20231116	133500	24994898	926	926	926	926	2
314	20231116	133400	24993046	927	927	927	927	0
315	20231116	133300	24993046	927	926	927	926	999
316	20231116	133200	24067169	926	926	926	926	0
317	20231116	133100	24067169	926	926	926	926	1
318	20231116	133000	24066243	925	925	925	925	1
319	20231116	132900	24065318	920	920	920	920	0
320	20231116	132800	24065318	920	920	920	920	0
321	20231116	132700	24065318	920	920	920	920	0
322	20231116	132600	24065318	920	920	920	920	60
323	20231116	132500	24010118	920	920	920	920	0
324	20231116	132400	24010118	920	920	920	920	0
325	20231116	132300	24010118	920	920	920	920	0
326	20231116	132200	24010118	920	920	920	920	0
327	20231116	132100	24010118	920	920	920	920	0
328	20231116	132000	24010118	920	920	920	920	0
329	20231116	131900	24010118	920	920	920	920	0
330	20231116	131800	24010118	920	920	920	920	0
331	20231116	131700	24010118	920	920	920	920	0
332	20231116	131600	24010118	920	920	920	920	0
333	20231116	131500	24010118	920	920	920	920	0
334	20231116	131400	24010118	920	920	920	920	0
335	20231116	131300	24010118	920	920	920	920	0
336	20231116	131200	24010118	920	920	920	920	0
337	20231116	131100	24010118	920	920	920	920	0
338	20231116	131000	24010118	920	920	920	920	0
339	20231116	130900	24010118	920	920	920	920	0
340	20231116	130800	24010118	920	920	920	920	0
341	20231116	130700	24010118	920	920	920	920	0
342	20231116	130600	24010118	920	920	920	920	0
343	20231116	130500	24010118	920	920	920	920	1
344	20231116	130400	24009198	920	925	925	920	3240
345	20231116	130300	21025463	925	925	925	925	0
346	20231116	130200	21025463	925	925	925	925	0
347	20231116	130100	21025463	925	925	925	925	0
348	20231116	130000	21025463	925	925	925	925	0
349	20231116	125900	21025463	925	925	925	925	0
350	20231116	125800	21025463	925	925	925	925	0
351	20231116	125700	21025463	925	925	925	925	0
352	20231116	125600	21025463	925	925	925	925	0
353	20231116	125500	21025463	925	925	925	925	0
354	20231116	125400	21025463	925	925	925	925	1
355	20231116	125300	21024538	926	926	926	926	0
356	20231116	125200	21024538	926	926	926	926	0
357	20231116	125100	21024538	926	926	926	926	1
358	20231116	125000	21023612	926	926	926	926	0
359	20231116	124900	21023612	926	926	926	926	0
360	20231116	124800	21023612	926	926	926	926	0
361	20231116	124700	21023612	926	926	926	926	0
362	20231116	124600	21023612	926	926	926	926	0
363	20231116	124500	21023612	926	926	926	926	0
364	20231116	124400	21023612	926	926	926	926	0
365	20231116	124300	21023612	926	926	926	926	0
366	20231116	124200	21023612	926	926	926	926	0
367	20231116	124100	21023612	926	926	926	926	10
368	20231116	124000	21014352	926	926	926	926	11
369	20231116	123900	21004166	926	926	926	926	0
370	20231116	123800	21004166	926	926	926	926	0
371	20231116	123700	21004166	926	926	926	926	0
372	20231116	123600	21004166	926	926	926	926	0
373	20231116	123500	21004166	926	926	926	926	0
374	20231116	123400	21004166	926	926	926	926	0
375	20231116	123300	21004166	926	926	926	926	0
376	20231116	123200	21004166	926	926	926	926	2
377	20231116	123100	21002314	926	926	926	926	0
378	20231116	123000	21002314	926	926	926	926	0
379	20231116	122900	21002314	926	926	926	926	0
380	20231116	122800	21002314	926	926	926	926	5
381	20231116	122700	20997684	926	926	926	926	0
382	20231116	122600	20997684	926	926	926	926	2927
383	20231116	122500	18287282	927	927	927	927	0
384	20231116	122400	18287282	927	927	927	927	0
385	20231116	122300	18287282	927	927	927	927	0
386	20231116	122200	18287282	927	927	927	927	2
387	20231116	122100	18285428	926	926	926	926	87
388	20231116	122000	18204866	926	926	926	926	0
389	20231116	121900	18204866	926	926	926	926	0
390	20231116	121800	18204866	926	926	926	926	0
391	20231116	121700	18204866	926	925	926	925	738
392	20231116	121600	17522214	925	925	925	925	1000
393	20231116	121500	16597214	925	923	925	923	968
394	20231116	121400	15703348	923	923	923	923	0
395	20231116	121300	15703348	923	923	923	923	3
396	20231116	121200	15700579	923	923	923	923	0
397	20231116	121100	15700579	923	923	923	923	0
398	20231116	121000	15700579	923	923	923	923	115
399	20231116	120900	15594434	923	923	923	923	0
400	20231116	120800	15594434	923	923	923	923	8
401	20231116	120700	15587050	923	923	923	923	60
402	20231116	120600	15531670	923	923	923	923	0
403	20231116	120500	15531670	923	923	923	923	100
404	20231116	120400	15439370	923	923	923	923	0
405	20231116	120300	15439370	923	923	923	923	0
406	20231116	120200	15439370	923	923	923	923	0
407	20231116	120100	15439370	923	923	923	923	0
408	20231116	120000	15439370	923	923	923	923	0
409	20231116	115900	15439370	923	923	923	923	0
410	20231116	115800	15439370	923	923	923	923	3
411	20231116	115700	15436601	923	923	923	923	3
412	20231116	115600	15433832	923	923	923	923	201
413	20231116	115500	15248309	924	924	924	924	0
414	20231116	115400	15248309	924	924	924	924	0
415	20231116	115300	15248309	924	924	924	924	15
416	20231116	115200	15234449	924	924	924	924	0
417	20231116	115100	15234449	924	924	924	924	0
418	20231116	115000	15234449	924	924	924	924	4
419	20231116	114900	15230753	924	924	924	924	4
420	20231116	114800	15227057	924	924	924	924	104
421	20231116	114700	15130961	924	923	924	923	53
422	20231116	114600	15082040	923	923	923	923	0
423	20231116	114500	15082040	923	923	923	923	0
424	20231116	114400	15082040	923	923	923	923	4
425	20231116	114300	15078348	923	923	923	923	7
426	20231116	114200	15071887	923	923	923	923	109
427	20231116	114100	14971280	923	923	923	923	0
428	20231116	114000	14971280	923	923	923	923	0
429	20231116	113900	14971280	923	923	923	923	0
430	20231116	113800	14971280	923	923	923	923	123
431	20231116	113700	14857751	923	923	923	923	166
432	20231116	113600	14704533	923	923	923	923	4
433	20231116	113500	14700841	923	923	923	923	217
434	20231116	113400	14500550	923	923	923	923	5
435	20231116	113300	14495935	923	923	923	923	0
436	20231116	113200	14495935	923	923	923	923	100
437	20231116	113100	14403635	923	923	923	923	0
438	20231116	113000	14403635	923	923	923	923	6
439	20231116	112900	14398097	923	923	923	923	0
440	20231116	112800	14398097	923	923	923	923	0
441	20231116	112700	14398097	923	923	923	923	9
442	20231116	112600	14389790	922	922	922	922	1
443	20231116	112500	14388868	921	921	921	921	0
444	20231116	112400	14388868	921	921	921	921	0
445	20231116	112300	14388868	921	921	921	921	0
446	20231116	112200	14388868	921	921	921	921	0
447	20231116	112100	14388868	921	922	923	921	1104
448	20231116	112000	13370888	922	922	922	922	4
449	20231116	111900	13367200	922	922	922	922	4
450	20231116	111800	13363512	922	922	922	922	4
451	20231116	111700	13359824	921	922	923	921	116
452	20231116	111600	13252964	922	922	922	922	1
453	20231116	111500	13252042	922	922	922	922	8
454	20231116	111400	13244666	922	922	922	922	9
455	20231116	111300	13236368	922	922	922	922	81
456	20231116	111200	13161686	922	922	922	922	4
457	20231116	111100	13157998	922	922	922	922	4
458	20231116	111000	13154310	922	922	922	922	9
459	20231116	110900	13146012	922	922	922	922	133
460	20231116	110800	13023386	922	922	922	922	4
461	20231116	110700	13019698	922	922	922	922	4
462	20231116	110600	13016010	922	921	922	921	538
463	20231116	110500	12519992	922	922	922	922	0
464	20231116	110400	12519992	922	922	922	922	1
465	20231116	110300	12519070	922	922	922	922	0
466	20231116	110200	12519070	922	922	922	922	0
467	20231116	110100	12519070	922	922	922	922	0
468	20231116	110000	12519070	922	922	922	922	0
469	20231116	105900	12519070	922	922	922	922	0
470	20231116	105800	12519070	922	922	922	922	4
471	20231116	105700	12515382	922	922	922	922	4
472	20231116	105600	12511694	922	922	922	922	55
473	20231116	105500	12460984	922	922	922	922	10
474	20231116	105400	12451764	922	922	922	922	4
475	20231116	105300	12448076	922	922	922	922	4
476	20231116	105200	12444388	921	922	922	921	54
477	20231116	105100	12394650	922	922	922	922	4
478	20231116	105000	12390962	922	922	922	922	0
479	20231116	104900	12390962	922	922	922	922	1555
480	20231116	104800	10957252	923	923	923	923	0
481	20231116	104700	10957252	923	923	923	923	892
482	20231116	104600	10133936	923	924	924	923	4108
483	20231116	104500	6341250	925	925	925	925	1
484	20231116	104400	6340325	925	925	925	925	22
485	20231116	104300	6319975	926	926	926	926	0
486	20231116	104200	6319975	926	926	926	926	15
487	20231116	104100	6306085	924	924	924	924	0
488	20231116	104000	6306085	924	924	924	924	0
489	20231116	103900	6306085	924	924	924	924	0
490	20231116	103800	6306085	924	924	924	924	102
491	20231116	103700	6211837	925	925	925	925	28
492	20231116	103600	6185937	930	930	930	930	0
493	20231116	103500	6185937	930	930	930	930	16
494	20231116	103400	6171057	930	930	930	930	3
495	20231116	103300	6168267	930	930	930	930	0
496	20231116	103200	6168267	930	930	930	930	0
497	20231116	103100	6168267	930	930	930	930	0
498	20231116	103000	6168267	930	927	930	927	101
499	20231116	102900	6074350	928	928	928	928	0
500	20231116	102800	6074350	928	928	928	928	2
501	20231116	102700	6072494	930	930	930	930	22
502	20231116	102600	6052034	925	925	925	925	0
503	20231116	102500	6052034	925	925	925	925	3
504	20231116	102400	6049259	925	926	926	925	48
505	20231116	102300	6004855	925	928	928	925	65
506	20231116	102200	5944726	930	930	930	930	0
507	20231116	102100	5944726	930	930	930	930	0
508	20231116	102000	5944726	930	930	930	929	39
509	20231116	101900	5908457	930	930	930	930	234
510	20231116	101800	5690837	931	931	931	931	0
511	20231116	101700	5690837	931	931	931	931	1
512	20231116	101600	5689906	930	930	931	930	414
513	20231116	101500	5304881	933	934	935	933	210
514	20231116	101400	5108565	930	930	930	930	0
515	20231116	101300	5108565	930	923	935	923	2400
516	20231116	101200	2879460	921	921	921	921	0
517	20231116	101100	2879460	921	921	921	921	0
518	20231116	101000	2879460	921	921	921	921	241
519	20231116	100900	2657499	921	921	921	921	2
520	20231116	100800	2655657	921	921	921	921	1457
521	20231116	100700	1313760	920	920	920	920	0
522	20231116	100600	1313760	920	920	920	920	0
523	20231116	100500	1313760	920	920	920	920	0
524	20231116	100400	1313760	920	920	920	920	0
525	20231116	100300	1313760	920	920	920	920	0
526	20231116	100200	1313760	920	920	920	920	0
527	20231116	100100	1313760	920	920	920	920	0
528	20231116	100000	1313760	920	920	920	920	1428