KissMeData/006200/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184700	61676994	920	920	920	920	1611
3	20231106	184600	61676994	920	920	920	920	0
4	20231106	184500	61676994	920	920	920	920	0
5	20231106	184400	61676994	920	920	920	920	0
6	20231106	184300	61676994	920	920	920	920	0
7	20231106	184200	61676994	920	920	920	920	0
8	20231106	184100	61676994	920	920	920	920	0
9	20231106	184000	61676994	920	920	920	920	0
10	20231106	183900	61676994	920	920	920	920	0
11	20231106	183800	61676994	920	920	920	920	0
12	20231106	183700	61676994	920	920	920	920	0
13	20231106	183600	61676994	920	920	920	920	0
14	20231106	183500	61676994	920	920	920	920	0
15	20231106	183400	61676994	920	920	920	920	0
16	20231106	183300	61676994	920	920	920	920	0
17	20231106	183200	61676994	920	920	920	920	0
18	20231106	183100	61676994	920	920	920	920	0
19	20231106	183000	61676994	920	920	920	920	0
20	20231106	182900	61676994	920	920	920	920	0
21	20231106	182800	61676994	920	920	920	920	0
22	20231106	182700	61676994	920	920	920	920	0
23	20231106	182600	61676994	920	920	920	920	0
24	20231106	182500	61676994	920	920	920	920	0
25	20231106	182400	61676994	920	920	920	920	0
26	20231106	182300	61676994	920	920	920	920	0
27	20231106	182200	61676994	920	920	920	920	0
28	20231106	182100	61676994	920	920	920	920	0
29	20231106	182000	61676994	920	920	920	920	0
30	20231106	181900	61676994	920	920	920	920	0
31	20231106	181800	61676994	920	920	920	920	0
32	20231106	181700	61676994	920	920	920	920	1611
33	20231106	181600	61676994	920	920	920	920	0
34	20231106	181500	61676994	920	920	920	920	0
35	20231106	181400	61676994	920	920	920	920	0
36	20231106	181300	61676994	920	920	920	920	0
37	20231106	181200	61676994	920	920	920	920	0
38	20231106	181100	61676994	920	920	920	920	0
39	20231106	181000	61676994	920	920	920	920	0
40	20231106	180900	61676994	920	920	920	920	0
41	20231106	180800	61676994	920	920	920	920	0
42	20231106	180700	61676994	920	920	920	920	0
43	20231106	180600	61676994	920	920	920	920	0
44	20231106	180500	61676994	920	920	920	920	0
45	20231106	180400	61676994	920	920	920	920	0
46	20231106	180300	61676994	920	920	920	920	0
47	20231106	180200	61676994	920	920	920	920	0
48	20231106	180100	61676994	920	920	920	920	0
49	20231106	180000	61676994	920	920	920	920	0
50	20231106	175900	61676994	920	920	920	920	0
51	20231106	175800	61676994	920	920	920	920	0
52	20231106	175700	61676994	920	920	920	920	0
53	20231106	175600	61676994	920	920	920	920	0
54	20231106	175500	61676994	920	920	920	920	0
55	20231106	175400	61676994	920	920	920	920	0
56	20231106	175300	61676994	920	920	920	920	0
57	20231106	175200	61676994	920	920	920	920	0
58	20231106	175100	61676994	920	920	920	920	0
59	20231106	175000	61676994	920	920	920	920	0
60	20231106	174900	61676994	920	920	920	920	0
61	20231106	174800	61676994	920	920	920	920	0
62	20231106	174700	61676994	920	920	920	920	1611
63	20231106	174600	61676994	920	920	920	920	0
64	20231106	174500	61676994	920	920	920	920	0
65	20231106	174400	61676994	920	920	920	920	0
66	20231106	174300	61676994	920	920	920	920	0
67	20231106	174200	61676994	920	920	920	920	0
68	20231106	174100	61676994	920	920	920	920	0
69	20231106	174000	61676994	920	920	920	920	0
70	20231106	173900	61676994	920	920	920	920	0
71	20231106	173800	61676994	920	920	920	920	0
72	20231106	173700	61676994	920	920	920	920	0
73	20231106	173600	61676994	920	920	920	920	0
74	20231106	173500	61676994	920	920	920	920	0
75	20231106	173400	61676994	920	920	920	920	0
76	20231106	173300	61676994	920	920	920	920	0
77	20231106	173200	61676994	920	920	920	920	0
78	20231106	173100	61676994	920	920	920	920	0
79	20231106	173000	61676994	920	920	920	920	0
80	20231106	172900	61676994	920	920	920	920	0
81	20231106	172800	61676994	920	920	920	920	0
82	20231106	172700	61676994	920	920	920	920	0
83	20231106	172600	61676994	920	920	920	920	0
84	20231106	172500	61676994	920	920	920	920	0
85	20231106	172400	61676994	920	920	920	920	0
86	20231106	172300	61676994	920	920	920	920	0
87	20231106	172200	61676994	920	920	920	920	0
88	20231106	172100	61676994	920	920	920	920	0
89	20231106	172000	61676994	920	920	920	920	0
90	20231106	171900	61676994	920	920	920	920	0
91	20231106	171800	61676994	920	920	920	920	0
92	20231106	171700	61676994	920	920	920	920	1611
93	20231106	171600	61676994	920	920	920	920	0
94	20231106	171500	61676994	920	920	920	920	0
95	20231106	171400	61676994	920	920	920	920	0
96	20231106	171300	61676994	920	920	920	920	0
97	20231106	171200	61676994	920	920	920	920	0
98	20231106	171100	61676994	920	920	920	920	0
99	20231106	171000	61676994	920	920	920	920	0
100	20231106	170900	61676994	920	920	920	920	0
101	20231106	170800	61676994	920	920	920	920	0
102	20231106	170700	61676994	920	920	920	920	0
103	20231106	170600	61676994	920	920	920	920	0
104	20231106	170500	61676994	920	920	920	920	0
105	20231106	170400	61676994	920	920	920	920	0
106	20231106	170300	61676994	920	920	920	920	0
107	20231106	170200	61676994	920	920	920	920	0
108	20231106	170100	61676994	920	920	920	920	0
109	20231106	170000	61676994	920	920	920	920	0
110	20231106	165900	61676994	920	920	920	920	0
111	20231106	165800	61676994	920	920	920	920	0
112	20231106	165700	61676994	920	920	920	920	0
113	20231106	165600	61676994	920	920	920	920	0
114	20231106	165500	61676994	920	920	920	920	0
115	20231106	165400	61676994	920	920	920	920	0
116	20231106	165300	61676994	920	920	920	920	0
117	20231106	165200	61676994	920	920	920	920	0
118	20231106	165100	61676994	920	920	920	920	0
119	20231106	165000	61676994	920	920	920	920	0
120	20231106	164900	61676994	920	920	920	920	0
121	20231106	164800	61676994	920	920	920	920	0
122	20231106	164700	61676994	920	920	920	920	1611
123	20231106	164600	61676994	920	920	920	920	0
124	20231106	164500	61676994	920	920	920	920	0
125	20231106	164400	61676994	920	920	920	920	0
126	20231106	164300	61676994	920	920	920	920	0
127	20231106	164200	61676994	920	920	920	920	0
128	20231106	164100	61676994	920	920	920	920	0
129	20231106	164000	61676994	920	920	920	920	0
130	20231106	163900	61676994	920	920	920	920	0
131	20231106	163800	61676994	920	920	920	920	0
132	20231106	163700	61676994	920	920	920	920	0
133	20231106	163600	61676994	920	920	920	920	0
134	20231106	163500	61676994	920	920	920	920	0
135	20231106	163400	61676994	920	920	920	920	0
136	20231106	163300	61676994	920	920	920	920	0
137	20231106	163200	61676994	920	920	920	920	0
138	20231106	163100	61676994	920	920	920	920	0
139	20231106	163000	61676994	920	920	920	920	0
140	20231106	162900	61676994	920	920	920	920	0
141	20231106	162800	61676994	920	920	920	920	0
142	20231106	162700	61676994	920	920	920	920	0
143	20231106	162600	61676994	920	920	920	920	0
144	20231106	162500	61676994	920	920	920	920	0
145	20231106	162400	61676994	920	920	920	920	0
146	20231106	162300	61676994	920	920	920	920	0
147	20231106	162200	61676994	920	920	920	920	0
148	20231106	162100	61676994	920	920	920	920	0
149	20231106	162000	61676994	920	920	920	920	0
150	20231106	161900	61676994	920	920	920	920	0
151	20231106	161800	61676994	920	920	920	920	0
152	20231106	161700	61676994	920	920	920	920	1611
153	20231106	161600	61676994	920	920	920	920	0
154	20231106	161500	61676994	920	920	920	920	0
155	20231106	161400	61676994	920	920	920	920	0
156	20231106	161300	61676994	920	920	920	920	0
157	20231106	161200	61676994	920	920	920	920	0
158	20231106	161100	61676994	920	920	920	920	0
159	20231106	161000	61676994	920	920	920	920	0
160	20231106	160900	61676994	920	920	920	920	0
161	20231106	160800	61676994	920	920	920	920	0
162	20231106	160700	61676994	920	920	920	920	0
163	20231106	160600	61676994	920	920	920	920	0
164	20231106	160500	61676994	920	920	920	920	0
165	20231106	160400	61676994	920	920	920	920	0
166	20231106	160300	61676994	920	920	920	920	0
167	20231106	160200	61676994	920	920	920	920	0
168	20231106	160100	61676994	920	920	920	920	0
169	20231106	160000	61676994	920	920	920	920	0
170	20231106	155900	61676994	920	920	920	920	0
171	20231106	155800	61676994	920	920	920	920	0
172	20231106	155700	61676994	920	920	920	920	0
173	20231106	155600	61676994	920	920	920	920	0
174	20231106	155500	61676994	920	920	920	920	0
175	20231106	155400	61676994	920	920	920	920	0
176	20231106	155300	61676994	920	920	920	920	0
177	20231106	155200	61676994	920	920	920	920	0
178	20231106	155100	61676994	920	920	920	920	0
179	20231106	155000	61676994	920	920	920	920	0
180	20231106	154900	61676994	920	920	920	920	0
181	20231106	154800	61676994	920	920	920	920	0
182	20231106	154700	61676994	920	920	920	920	1611
183	20231106	154600	61676994	920	920	920	920	0
184	20231106	154500	61676994	920	920	920	920	0
185	20231106	154400	61676994	920	920	920	920	0
186	20231106	154300	61676994	920	920	920	920	0
187	20231106	154200	61676994	920	920	920	920	0
188	20231106	154100	61676994	920	920	920	920	0
189	20231106	154000	61676994	920	920	920	920	0
190	20231106	153900	61676994	920	920	920	920	0
191	20231106	153800	61676994	920	920	920	920	0
192	20231106	153700	61676994	920	920	920	920	0
193	20231106	153600	61676994	920	920	920	920	0
194	20231106	153500	61676994	920	920	920	920	0
195	20231106	153400	61676994	920	920	920	920	0
196	20231106	153300	61676994	920	920	920	920	0
197	20231106	153200	61676994	920	920	920	920	0
198	20231106	153100	61676994	920	920	920	920	0
199	20231106	153000	61676994	920	920	920	920	1611
200	20231106	152900	60194874	915	915	915	915	0
201	20231106	152800	60194874	915	915	915	915	0
202	20231106	152700	60194874	915	915	915	915	0
203	20231106	152600	60194874	915	915	915	915	0
204	20231106	152500	60194874	915	915	915	915	0
205	20231106	152400	60194874	915	915	915	915	0
206	20231106	152300	60194874	915	915	915	915	0
207	20231106	152200	60194874	915	915	915	915	0
208	20231106	152100	60194874	915	915	915	915	0
209	20231106	152000	60194874	915	915	915	915	0
210	20231106	151900	60194874	915	914	915	914	400
211	20231106	151800	59829110	914	914	914	914	105
212	20231106	151700	59733140	914	914	914	914	68
213	20231106	151600	59670988	914	914	914	914	133
214	20231106	151500	59549426	914	914	914	914	150
215	20231106	151400	59412326	914	914	914	914	200
216	20231106	151300	59229526	914	914	914	914	0
217	20231106	151200	59229526	914	914	914	914	54
218	20231106	151100	59180170	914	914	914	914	0
219	20231106	151000	59180170	914	914	914	914	0
220	20231106	150900	59180170	914	910	914	910	720
221	20231106	150800	58522170	910	910	910	910	508
222	20231106	150700	58059890	903	910	910	903	2002
223	20231106	150600	56247954	915	913	915	913	1500
224	20231106	150500	54876820	910	910	910	910	0
225	20231106	150400	54876820	910	913	913	910	1400
226	20231106	150300	53602217	914	914	914	914	0
227	20231106	150200	53602217	914	914	914	914	0
228	20231106	150100	53602217	914	914	914	914	0
229	20231106	150000	53602217	914	914	914	914	0
230	20231106	145900	53602217	914	914	914	914	0
231	20231106	145800	53602217	914	914	914	914	0
232	20231106	145700	53602217	914	914	914	914	10
233	20231106	145600	53593077	914	914	914	914	0
234	20231106	145500	53593077	914	914	914	914	0
235	20231106	145400	53593077	914	914	914	914	0
236	20231106	145300	53593077	914	914	914	914	0
237	20231106	145200	53593077	914	914	914	914	0
238	20231106	145100	53593077	914	914	914	914	120
239	20231106	145000	53483397	914	914	914	914	0
240	20231106	144900	53483397	914	914	914	914	0
241	20231106	144800	53483397	914	914	914	914	0
242	20231106	144700	53483397	914	914	914	914	0
243	20231106	144600	53483397	914	914	914	914	0
244	20231106	144500	53483397	914	914	914	914	0
245	20231106	144400	53483397	914	914	914	914	70
246	20231106	144300	53419417	914	914	914	914	0
247	20231106	144200	53419417	914	914	914	914	17
248	20231106	144100	53403879	914	914	914	914	159
249	20231106	144000	53258553	914	914	914	914	100
250	20231106	143900	53167153	913	913	913	913	0
251	20231106	143800	53167153	913	913	913	913	0
252	20231106	143700	53167153	913	913	913	913	86
253	20231106	143600	53088635	913	913	913	913	0
254	20231106	143500	53088635	913	913	913	913	5
255	20231106	143400	53084070	913	913	913	913	0
256	20231106	143300	53084070	913	913	913	913	0
257	20231106	143200	53084070	913	913	913	913	0
258	20231106	143100	53084070	913	913	913	913	0
259	20231106	143000	53084070	913	913	913	913	0
260	20231106	142900	53084070	913	913	913	913	0
261	20231106	142800	53084070	913	913	913	913	0
262	20231106	142700	53084070	913	913	913	913	0
263	20231106	142600	53084070	913	913	913	913	0
264	20231106	142500	53084070	913	913	913	913	0
265	20231106	142400	53084070	913	913	913	913	0
266	20231106	142300	53084070	913	913	913	913	0
267	20231106	142200	53084070	913	913	913	913	0
268	20231106	142100	53084070	913	913	913	913	0
269	20231106	142000	53084070	913	913	913	913	0
270	20231106	141900	53084070	913	913	913	913	0
271	20231106	141800	53084070	913	913	913	913	0
272	20231106	141700	53084070	913	913	913	913	0
273	20231106	141600	53084070	913	913	913	913	0
274	20231106	141500	53084070	913	913	913	913	0
275	20231106	141400	53084070	913	913	913	913	2
276	20231106	141300	53082244	913	913	913	913	0
277	20231106	141200	53082244	913	913	913	913	0
278	20231106	141100	53082244	913	913	913	913	0
279	20231106	141000	53082244	913	913	913	913	0
280	20231106	140900	53082244	913	913	913	913	0
281	20231106	140800	53082244	913	913	913	913	0
282	20231106	140700	53082244	913	913	913	913	0
283	20231106	140600	53082244	913	913	913	913	0
284	20231106	140500	53082244	913	913	913	913	0
285	20231106	140400	53082244	913	913	913	913	0
286	20231106	140300	53082244	913	913	913	913	57
287	20231106	140200	53030203	913	913	913	913	0
288	20231106	140100	53030203	913	913	913	913	2
289	20231106	140000	53028377	912	912	912	912	0
290	20231106	135900	53028377	912	912	912	912	0
291	20231106	135800	53028377	912	912	912	912	8
292	20231106	135700	53021081	912	912	912	912	1096
293	20231106	135600	52021529	912	912	912	912	0
294	20231106	135500	52021529	912	912	912	912	0
295	20231106	135400	52021529	912	912	912	912	2041
296	20231106	135300	50160137	910	910	910	910	0
297	20231106	135200	50160137	910	910	910	910	0
298	20231106	135100	50160137	910	910	910	910	1
299	20231106	135000	50159227	910	910	910	910	0
300	20231106	134900	50159227	910	910	910	910	0
301	20231106	134800	50159227	910	910	910	910	0
302	20231106	134700	50159227	910	910	910	910	0
303	20231106	134600	50159227	910	910	910	910	0
304	20231106	134500	50159227	910	910	910	910	0
305	20231106	134400	50159227	910	912	912	910	2
306	20231106	134300	50157405	910	912	912	910	2355
307	20231106	134200	48009647	913	913	913	913	0
308	20231106	134100	48009647	913	913	913	913	0
309	20231106	134000	48009647	913	913	913	913	0
310	20231106	133900	48009647	913	913	913	913	32
311	20231106	133800	47980431	912	912	912	912	0
312	20231106	133700	47980431	912	912	912	912	0
313	20231106	133600	47980431	912	912	912	912	0
314	20231106	133500	47980431	912	912	912	912	0
315	20231106	133400	47980431	912	912	912	912	300
316	20231106	133300	47706831	912	912	912	912	456
317	20231106	133200	47290959	913	913	913	913	0
318	20231106	133100	47290959	913	913	913	913	0
319	20231106	133000	47290959	913	913	913	913	5
320	20231106	132900	47286394	913	913	913	913	0
321	20231106	132800	47286394	913	913	913	913	0
322	20231106	132700	47286394	913	913	913	913	0
323	20231106	132600	47286394	913	913	913	913	0
324	20231106	132500	47286394	913	913	913	913	0
325	20231106	132400	47286394	913	913	913	913	0
326	20231106	132300	47286394	913	913	913	913	99
327	20231106	132200	47196007	913	913	913	913	2
328	20231106	132100	47194181	913	913	913	913	0
329	20231106	132000	47194181	913	913	913	913	10
330	20231106	131900	47185051	913	913	913	913	0
331	20231106	131800	47185051	913	913	913	913	0
332	20231106	131700	47185051	913	913	913	913	0
333	20231106	131600	47185051	913	913	913	913	0
334	20231106	131500	47185051	913	913	913	913	0
335	20231106	131400	47185051	913	913	913	913	1
336	20231106	131300	47184138	912	912	912	912	0
337	20231106	131200	47184138	912	912	912	912	0
338	20231106	131100	47184138	912	912	912	912	0
339	20231106	131000	47184138	912	912	912	912	0
340	20231106	130900	47184138	912	912	912	912	0
341	20231106	130800	47184138	912	912	912	912	0
342	20231106	130700	47184138	912	912	912	912	0
343	20231106	130600	47184138	912	912	912	912	0
344	20231106	130500	47184138	912	912	912	912	0
345	20231106	130400	47184138	912	912	912	912	0
346	20231106	130300	47184138	912	912	912	912	0
347	20231106	130200	47184138	912	912	912	912	0
348	20231106	130100	47184138	912	912	912	912	0
349	20231106	130000	47184138	912	913	913	912	21
350	20231106	125900	47164966	913	913	913	913	0
351	20231106	125800	47164966	913	913	913	913	0
352	20231106	125700	47164966	913	913	913	913	0
353	20231106	125600	47164966	913	913	913	913	21
354	20231106	125500	47145793	914	914	914	914	2
355	20231106	125400	47143965	912	912	912	912	123
356	20231106	125300	47031789	912	912	912	912	2
357	20231106	125200	47029965	910	910	910	910	0
358	20231106	125100	47029965	910	910	910	910	0
359	20231106	125000	47029965	910	910	910	910	0
360	20231106	124900	47029965	910	910	910	910	0
361	20231106	124800	47029965	910	910	910	910	0
362	20231106	124700	47029965	910	910	910	910	1
363	20231106	124600	47029055	910	910	910	910	0
364	20231106	124500	47029055	910	910	910	910	0
365	20231106	124400	47029055	910	910	910	910	0
366	20231106	124300	47029055	910	910	910	910	0
367	20231106	124200	47029055	910	910	910	910	0
368	20231106	124100	47029055	910	910	910	910	0
369	20231106	124000	47029055	910	910	910	910	0
370	20231106	123900	47029055	910	910	910	910	19
371	20231106	123800	47011765	910	910	910	910	83
372	20231106	123700	46936235	910	910	910	910	0
373	20231106	123600	46936235	910	910	910	910	0
374	20231106	123500	46936235	910	910	910	910	0
375	20231106	123400	46936235	910	910	910	910	0
376	20231106	123300	46936235	910	910	910	910	2
377	20231106	123200	46934415	905	907	910	905	2467
378	20231106	123100	44698846	910	910	910	910	0
379	20231106	123000	44698846	910	910	910	910	0
380	20231106	122900	44698846	910	910	910	910	0
381	20231106	122800	44698846	910	910	910	910	0
382	20231106	122700	44698846	910	910	910	910	0
383	20231106	122600	44698846	910	910	910	910	13
384	20231106	122500	44687016	913	913	913	913	0
385	20231106	122400	44687016	913	913	913	913	0
386	20231106	122300	44687016	913	913	913	913	0
387	20231106	122200	44687016	913	913	913	913	0
388	20231106	122100	44687016	913	913	913	913	0
389	20231106	122000	44687016	913	913	913	913	80
390	20231106	121900	44613976	913	913	913	913	12
391	20231106	121800	44603020	914	914	914	914	0
392	20231106	121700	44603020	914	914	914	914	0
393	20231106	121600	44603020	914	914	914	914	0
394	20231106	121500	44603020	914	914	914	914	0
395	20231106	121400	44603020	914	914	914	914	0
396	20231106	121300	44603020	914	914	914	914	0
397	20231106	121200	44603020	914	914	914	914	1000
398	20231106	121100	43689020	914	914	914	914	8
399	20231106	121000	43681708	914	914	914	914	0
400	20231106	120900	43681708	914	914	914	914	0
401	20231106	120800	43681708	914	913	914	913	100
402	20231106	120700	43590323	913	913	913	913	1873
403	20231106	120600	41880274	914	914	914	914	0
404	20231106	120500	41880274	914	914	914	914	0
405	20231106	120400	41880274	914	914	914	914	0
406	20231106	120300	41880274	914	914	914	914	0
407	20231106	120200	41880274	914	914	914	914	193
408	20231106	120100	41703872	914	914	914	914	10
409	20231106	120000	41694732	915	915	915	915	0
410	20231106	115900	41694732	915	915	915	915	0
411	20231106	115800	41694732	915	915	915	915	0
412	20231106	115700	41694732	915	915	915	915	76
413	20231106	115600	41625192	915	915	915	915	2
414	20231106	115500	41623362	915	915	915	915	0
415	20231106	115400	41623362	915	915	915	915	0
416	20231106	115300	41623362	915	915	915	915	200
417	20231106	115200	41440362	915	915	915	915	0
418	20231106	115100	41440362	915	915	915	915	5
419	20231106	115000	41435787	915	915	915	915	0
420	20231106	114900	41435787	915	915	915	915	63
421	20231106	114800	41378142	916	916	916	916	500
422	20231106	114700	40920142	916	916	916	916	562
423	20231106	114600	40405350	916	916	916	916	0
424	20231106	114500	40405350	916	916	916	916	0
425	20231106	114400	40405350	916	916	916	916	0
426	20231106	114300	40405350	916	916	916	916	0
427	20231106	114200	40405350	916	916	916	916	0
428	20231106	114100	40405350	916	916	916	916	0
429	20231106	114000	40405350	916	916	916	916	0
430	20231106	113900	40405350	916	916	916	916	30
431	20231106	113800	40377870	918	918	918	918	0
432	20231106	113700	40377870	918	918	918	918	0
433	20231106	113600	40377870	918	918	918	918	0
434	20231106	113500	40377870	918	918	918	918	0
435	20231106	113400	40377870	918	918	918	918	0
436	20231106	113300	40377870	918	918	918	918	0
437	20231106	113200	40377870	918	918	918	918	1
438	20231106	113100	40376952	916	916	916	916	0
439	20231106	113000	40376952	916	916	916	916	0
440	20231106	112900	40376952	916	916	916	916	43
441	20231106	112800	40337564	916	916	916	916	0
442	20231106	112700	40337564	916	916	916	916	0
443	20231106	112600	40337564	916	916	916	916	0
444	20231106	112500	40337564	916	916	916	916	0
445	20231106	112400	40337564	916	915	916	915	2
446	20231106	112300	40335733	916	916	916	916	0
447	20231106	112200	40335733	916	916	916	916	0
448	20231106	112100	40335733	916	916	916	916	0
449	20231106	112000	40335733	916	916	916	916	0
450	20231106	111900	40335733	916	916	916	916	0
451	20231106	111800	40335733	916	916	916	916	0
452	20231106	111700	40335733	916	916	916	916	0
453	20231106	111600	40335733	916	916	916	916	1
454	20231106	111500	40334817	916	916	916	916	0
455	20231106	111400	40334817	916	916	916	916	0
456	20231106	111300	40334817	916	916	916	916	0
457	20231106	111200	40334817	916	916	916	916	0
458	20231106	111100	40334817	916	916	916	916	1
459	20231106	111000	40333901	916	916	916	916	99
460	20231106	110900	40243217	916	916	916	916	0
461	20231106	110800	40243217	916	915	916	915	301
462	20231106	110700	39967801	913	913	913	913	0
463	20231106	110600	39967801	913	913	913	913	0
464	20231106	110500	39967801	913	913	913	913	0
465	20231106	110400	39967801	913	913	913	913	0
466	20231106	110300	39967801	913	913	913	913	0
467	20231106	110200	39967801	913	913	913	913	0
468	20231106	110100	39967801	913	913	913	913	0
469	20231106	110000	39967801	913	913	913	913	0
470	20231106	105900	39967801	913	913	913	913	0
471	20231106	105800	39967801	913	913	913	913	0
472	20231106	105700	39967801	913	913	913	913	0
473	20231106	105600	39967801	913	913	913	913	0
474	20231106	105500	39967801	913	913	913	913	136
475	20231106	105400	39843633	915	915	915	915	0
476	20231106	105300	39843633	915	915	915	915	0
477	20231106	105200	39843633	915	915	915	915	55
478	20231106	105100	39793308	913	913	913	913	3746
479	20231106	105000	36373210	913	913	913	913	0
480	20231106	104900	36373210	913	913	913	913	10
481	20231106	104800	36364080	913	913	913	913	0
482	20231106	104700	36364080	913	913	913	913	0
483	20231106	104600	36364080	913	913	913	913	547
484	20231106	104500	35864669	913	913	913	913	0
485	20231106	104400	35864669	913	913	913	913	0
486	20231106	104300	35864669	913	913	913	913	0
487	20231106	104200	35864669	913	913	913	913	0
488	20231106	104100	35864669	913	913	913	913	2000
489	20231106	104000	34038669	913	913	913	913	0
490	20231106	103900	34038669	913	913	913	913	0
491	20231106	103800	34038669	913	913	913	913	0
492	20231106	103700	34038669	913	913	913	913	1134
493	20231106	103600	33003327	913	913	913	913	285
494	20231106	103500	32743122	913	913	913	913	0
495	20231106	103400	32743122	913	913	913	913	1409
496	20231106	103300	31456705	913	913	913	913	0
497	20231106	103200	31456705	913	913	913	913	3
498	20231106	103100	31453966	910	910	910	910	0
499	20231106	103000	31453966	910	910	910	910	1
500	20231106	102900	31453056	910	910	910	910	0
501	20231106	102800	31453056	910	910	910	910	0
502	20231106	102700	31453056	910	910	910	910	0
503	20231106	102600	31453056	910	910	910	910	0
504	20231106	102500	31453056	910	910	910	910	1
505	20231106	102400	31452146	910	910	910	910	0
506	20231106	102300	31452146	910	910	910	910	0
507	20231106	102200	31452146	910	910	910	910	0
508	20231106	102100	31452146	910	910	910	910	0
509	20231106	102000	31452146	910	910	910	910	1
510	20231106	101900	31451236	910	911	911	910	1000
511	20231106	101800	30541218	910	910	910	910	172
512	20231106	101700	30384698	910	910	910	910	0
513	20231106	101600	30384698	910	910	910	910	0
514	20231106	101500	30384698	910	910	910	910	0
515	20231106	101400	30384698	910	910	910	910	28
516	20231106	101300	30359218	910	910	910	910	0
517	20231106	101200	30359218	910	910	910	910	12
518	20231106	101100	30348298	914	914	914	914	0
519	20231106	101000	30348298	914	914	914	914	0
520	20231106	100900	30348298	914	914	914	914	0
521	20231106	100800	30348298	914	910	914	910	71
522	20231106	100700	30283684	912	912	912	912	0
523	20231106	100600	30283684	912	912	912	912	0
524	20231106	100500	30283684	912	912	912	912	0
525	20231106	100400	30283684	912	912	912	912	0
526	20231106	100300	30283684	912	912	912	912	123
527	20231106	100200	30171508	912	913	913	912	1510
528	20231106	100100	28794258	914	914	914	914	0
529	20231106	100000	28794258	914	914	914	914	0
530	20231106	095900	28794258	914	914	914	914	0
531	20231106	095800	28794258	914	912	914	912	509
532	20231106	095700	28330032	912	913	913	912	2404
533	20231106	095600	26136377	914	914	914	914	10
534	20231106	095500	26127237	914	914	914	914	32
535	20231106	095400	26097989	914	914	914	914	50
536	20231106	095300	26052289	914	914	914	914	113
537	20231106	095200	25949007	915	915	915	915	34
538	20231106	095100	25917897	915	915	915	915	35
539	20231106	095000	25885872	915	914	915	914	102
540	20231106	094900	25792643	914	915	915	914	150
541	20231106	094800	25655507	915	915	915	915	36
542	20231106	094700	25622567	917	917	917	917	25
543	20231106	094600	25599642	915	917	917	915	4798
544	20231106	094500	21200076	918	917	918	917	1015
545	20231106	094400	20268361	917	916	917	914	1515
546	20231106	094300	18880726	916	916	916	916	30
547	20231106	094200	18853246	916	913	916	913	3294
548	20231106	094100	15842465	913	913	913	913	56
549	20231106	094000	15791337	913	912	913	912	188
550	20231106	093900	15619879	912	912	912	912	11
551	20231106	093800	15609847	911	911	911	911	1530
552	20231106	093700	14216017	911	910	911	910	1825
553	20231106	093600	12555265	904	907	907	904	2618
554	20231106	093500	10183493	908	908	908	908	1324
555	20231106	093400	8981301	904	904	904	904	0
556	20231106	093300	8981301	904	904	904	904	0
557	20231106	093200	8981301	904	904	904	904	11
558	20231106	093100	8971357	904	904	904	904	1
559	20231106	093000	8970453	903	903	903	903	0
560	20231106	092900	8970453	903	903	903	903	213
561	20231106	092800	8778114	908	909	909	908	119
562	20231106	092700	8670035	908	908	908	908	0
563	20231106	092600	8670035	908	909	909	908	50
564	20231106	092500	8624633	910	910	910	910	0
565	20231106	092400	8624633	910	910	910	910	0
566	20231106	092300	8624633	910	910	910	910	0
567	20231106	092200	8624633	910	910	910	910	2
568	20231106	092100	8622813	908	908	908	908	0
569	20231106	092000	8622813	908	908	908	908	1040
570	20231106	091900	7678493	908	909	909	908	2000
571	20231106	091800	5860858	909	909	910	909	2101
572	20231106	091700	3951035	909	909	909	909	58
573	20231106	091600	3898313	908	908	908	908	0
574	20231106	091500	3898313	908	908	908	908	859
575	20231106	091400	3118341	908	908	908	908	0
576	20231106	091300	3118341	908	908	908	908	0
577	20231106	091200	3118341	908	908	908	908	105
578	20231106	091100	3023001	908	908	908	908	0
579	20231106	091000	3023001	908	908	908	908	0
580	20231106	090900	3023001	908	900	908	900	3000
581	20231106	090800	304187	900	900	900	900	10
582	20231106	090700	295187	900	900	900	900	10
583	20231106	090600	286187	900	900	900	900	0
584	20231106	090500	286187	900	900	900	900	0
585	20231106	090400	286187	900	900	900	900	0
586	20231106	090300	286187	900	900	900	900	0
587	20231106	090200	286187	900	900	900	900	0
588	20231106	090100	286187	900	900	900	900	0
589	20231106	090000	286187	900	900	900	900	317