KissMeData/006200/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	184700	20978242	916	916	916	916	83
3	20231109	184600	20978242	916	916	916	916	0
4	20231109	184500	20978242	916	916	916	916	0
5	20231109	184400	20978242	916	916	916	916	0
6	20231109	184300	20978242	916	916	916	916	0
7	20231109	184200	20978242	916	916	916	916	0
8	20231109	184100	20978242	916	916	916	916	0
9	20231109	184000	20978242	916	916	916	916	0
10	20231109	183900	20978242	916	916	916	916	0
11	20231109	183800	20978242	916	916	916	916	0
12	20231109	183700	20978242	916	916	916	916	0
13	20231109	183600	20978242	916	916	916	916	0
14	20231109	183500	20978242	916	916	916	916	0
15	20231109	183400	20978242	916	916	916	916	0
16	20231109	183300	20978242	916	916	916	916	0
17	20231109	183200	20978242	916	916	916	916	0
18	20231109	183100	20978242	916	916	916	916	0
19	20231109	183000	20978242	916	916	916	916	0
20	20231109	182900	20978242	916	916	916	916	0
21	20231109	182800	20978242	916	916	916	916	0
22	20231109	182700	20978242	916	916	916	916	0
23	20231109	182600	20978242	916	916	916	916	0
24	20231109	182500	20978242	916	916	916	916	0
25	20231109	182400	20978242	916	916	916	916	0
26	20231109	182300	20978242	916	916	916	916	0
27	20231109	182200	20978242	916	916	916	916	0
28	20231109	182100	20978242	916	916	916	916	0
29	20231109	182000	20978242	916	916	916	916	0
30	20231109	181900	20978242	916	916	916	916	0
31	20231109	181800	20978242	916	916	916	916	0
32	20231109	181700	20978242	916	916	916	916	83
33	20231109	181600	20978242	916	916	916	916	0
34	20231109	181500	20978242	916	916	916	916	0
35	20231109	181400	20978242	916	916	916	916	0
36	20231109	181300	20978242	916	916	916	916	0
37	20231109	181200	20978242	916	916	916	916	0
38	20231109	181100	20978242	916	916	916	916	0
39	20231109	181000	20978242	916	916	916	916	0
40	20231109	180900	20978242	916	916	916	916	0
41	20231109	180800	20978242	916	916	916	916	0
42	20231109	180700	20978242	916	916	916	916	0
43	20231109	180600	20978242	916	916	916	916	0
44	20231109	180500	20978242	916	916	916	916	0
45	20231109	180400	20978242	916	916	916	916	0
46	20231109	180300	20978242	916	916	916	916	0
47	20231109	180200	20978242	916	916	916	916	0
48	20231109	180100	20978242	916	916	916	916	0
49	20231109	180000	20978242	916	916	916	916	0
50	20231109	175900	20978242	916	916	916	916	0
51	20231109	175800	20978242	916	916	916	916	0
52	20231109	175700	20978242	916	916	916	916	0
53	20231109	175600	20978242	916	916	916	916	0
54	20231109	175500	20978242	916	916	916	916	0
55	20231109	175400	20978242	916	916	916	916	0
56	20231109	175300	20978242	916	916	916	916	0
57	20231109	175200	20978242	916	916	916	916	0
58	20231109	175100	20978242	916	916	916	916	0
59	20231109	175000	20978242	916	916	916	916	0
60	20231109	174900	20978242	916	916	916	916	0
61	20231109	174800	20978242	916	916	916	916	0
62	20231109	174700	20978242	916	916	916	916	83
63	20231109	174600	20978242	916	916	916	916	0
64	20231109	174500	20978242	916	916	916	916	0
65	20231109	174400	20978242	916	916	916	916	0
66	20231109	174300	20978242	916	916	916	916	0
67	20231109	174200	20978242	916	916	916	916	0
68	20231109	174100	20978242	916	916	916	916	0
69	20231109	174000	20978242	916	916	916	916	0
70	20231109	173900	20978242	916	916	916	916	0
71	20231109	173800	20978242	916	916	916	916	0
72	20231109	173700	20978242	916	916	916	916	0
73	20231109	173600	20978242	916	916	916	916	0
74	20231109	173500	20978242	916	916	916	916	0
75	20231109	173400	20978242	916	916	916	916	0
76	20231109	173300	20978242	916	916	916	916	0
77	20231109	173200	20978242	916	916	916	916	0
78	20231109	173100	20978242	916	916	916	916	0
79	20231109	173000	20978242	916	916	916	916	0
80	20231109	172900	20978242	916	916	916	916	0
81	20231109	172800	20978242	916	916	916	916	0
82	20231109	172700	20978242	916	916	916	916	0
83	20231109	172600	20978242	916	916	916	916	0
84	20231109	172500	20978242	916	916	916	916	0
85	20231109	172400	20978242	916	916	916	916	0
86	20231109	172300	20978242	916	916	916	916	0
87	20231109	172200	20978242	916	916	916	916	0
88	20231109	172100	20978242	916	916	916	916	0
89	20231109	172000	20978242	916	916	916	916	0
90	20231109	171900	20978242	916	916	916	916	0
91	20231109	171800	20978242	916	916	916	916	0
92	20231109	171700	20978242	916	916	916	916	83
93	20231109	171600	20978242	916	916	916	916	0
94	20231109	171500	20978242	916	916	916	916	0
95	20231109	171400	20978242	916	916	916	916	0
96	20231109	171300	20978242	916	916	916	916	0
97	20231109	171200	20978242	916	916	916	916	0
98	20231109	171100	20978242	916	916	916	916	0
99	20231109	171000	20978242	916	916	916	916	0
100	20231109	170900	20978242	916	916	916	916	0
101	20231109	170800	20978242	916	916	916	916	0
102	20231109	170700	20978242	916	916	916	916	0
103	20231109	170600	20978242	916	916	916	916	0
104	20231109	170500	20978242	916	916	916	916	0
105	20231109	170400	20978242	916	916	916	916	0
106	20231109	170300	20978242	916	916	916	916	0
107	20231109	170200	20978242	916	916	916	916	0
108	20231109	170100	20978242	916	916	916	916	0
109	20231109	170000	20978242	916	916	916	916	0
110	20231109	165900	20978242	916	916	916	916	0
111	20231109	165800	20978242	916	916	916	916	0
112	20231109	165700	20978242	916	916	916	916	0
113	20231109	165600	20978242	916	916	916	916	0
114	20231109	165500	20978242	916	916	916	916	0
115	20231109	165400	20978242	916	916	916	916	0
116	20231109	165300	20978242	916	916	916	916	0
117	20231109	165200	20978242	916	916	916	916	0
118	20231109	165100	20978242	916	916	916	916	0
119	20231109	165000	20978242	916	916	916	916	0
120	20231109	164900	20978242	916	916	916	916	0
121	20231109	164800	20978242	916	916	916	916	0
122	20231109	164700	20978242	916	916	916	916	83
123	20231109	164600	20978242	916	916	916	916	0
124	20231109	164500	20978242	916	916	916	916	0
125	20231109	164400	20978242	916	916	916	916	0
126	20231109	164300	20978242	916	916	916	916	0
127	20231109	164200	20978242	916	916	916	916	0
128	20231109	164100	20978242	916	916	916	916	0
129	20231109	164000	20978242	916	916	916	916	0
130	20231109	163900	20978242	916	916	916	916	0
131	20231109	163800	20978242	916	916	916	916	0
132	20231109	163700	20978242	916	916	916	916	0
133	20231109	163600	20978242	916	916	916	916	0
134	20231109	163500	20978242	916	916	916	916	0
135	20231109	163400	20978242	916	916	916	916	0
136	20231109	163300	20978242	916	916	916	916	0
137	20231109	163200	20978242	916	916	916	916	0
138	20231109	163100	20978242	916	916	916	916	0
139	20231109	163000	20978242	916	916	916	916	0
140	20231109	162900	20978242	916	916	916	916	0
141	20231109	162800	20978242	916	916	916	916	0
142	20231109	162700	20978242	916	916	916	916	0
143	20231109	162600	20978242	916	916	916	916	0
144	20231109	162500	20978242	916	916	916	916	0
145	20231109	162400	20978242	916	916	916	916	0
146	20231109	162300	20978242	916	916	916	916	0
147	20231109	162200	20978242	916	916	916	916	0
148	20231109	162100	20978242	916	916	916	916	0
149	20231109	162000	20978242	916	916	916	916	0
150	20231109	161900	20978242	916	916	916	916	0
151	20231109	161800	20978242	916	916	916	916	0
152	20231109	161700	20978242	916	916	916	916	83
153	20231109	161600	20978242	916	916	916	916	0
154	20231109	161500	20978242	916	916	916	916	0
155	20231109	161400	20978242	916	916	916	916	0
156	20231109	161300	20978242	916	916	916	916	0
157	20231109	161200	20978242	916	916	916	916	0
158	20231109	161100	20978242	916	916	916	916	0
159	20231109	161000	20978242	916	916	916	916	0
160	20231109	160900	20978242	916	916	916	916	0
161	20231109	160800	20978242	916	916	916	916	0
162	20231109	160700	20978242	916	916	916	916	0
163	20231109	160600	20978242	916	916	916	916	0
164	20231109	160500	20978242	916	916	916	916	0
165	20231109	160400	20978242	916	916	916	916	0
166	20231109	160300	20978242	916	916	916	916	0
167	20231109	160200	20978242	916	916	916	916	0
168	20231109	160100	20978242	916	916	916	916	0
169	20231109	160000	20978242	916	916	916	916	0
170	20231109	155900	20978242	916	916	916	916	0
171	20231109	155800	20978242	916	916	916	916	0
172	20231109	155700	20978242	916	916	916	916	0
173	20231109	155600	20978242	916	916	916	916	0
174	20231109	155500	20978242	916	916	916	916	0
175	20231109	155400	20978242	916	916	916	916	0
176	20231109	155300	20978242	916	916	916	916	0
177	20231109	155200	20978242	916	916	916	916	0
178	20231109	155100	20978242	916	916	916	916	0
179	20231109	155000	20978242	916	916	916	916	0
180	20231109	154900	20978242	916	916	916	916	0
181	20231109	154800	20978242	916	916	916	916	0
182	20231109	154700	20978242	916	916	916	916	83
183	20231109	154600	20978242	916	916	916	916	0
184	20231109	154500	20978242	916	916	916	916	0
185	20231109	154400	20978242	916	916	916	916	0
186	20231109	154300	20978242	916	916	916	916	0
187	20231109	154200	20978242	916	916	916	916	0
188	20231109	154100	20978242	916	916	916	916	0
189	20231109	154000	20978242	916	916	916	916	0
190	20231109	153900	20978242	916	916	916	916	0
191	20231109	153800	20978242	916	916	916	916	0
192	20231109	153700	20978242	916	916	916	916	0
193	20231109	153600	20978242	916	916	916	916	0
194	20231109	153500	20978242	916	916	916	916	0
195	20231109	153400	20978242	916	916	916	916	0
196	20231109	153300	20978242	916	916	916	916	0
197	20231109	153200	20978242	916	916	916	916	0
198	20231109	153100	20978242	916	916	916	916	0
199	20231109	153000	20978242	916	916	916	916	83
200	20231109	152900	20902214	915	915	915	915	0
201	20231109	152800	20902214	915	915	915	915	0
202	20231109	152700	20902214	915	915	915	915	0
203	20231109	152600	20902214	915	915	915	915	0
204	20231109	152500	20902214	915	915	915	915	0
205	20231109	152400	20902214	915	915	915	915	0
206	20231109	152300	20902214	915	915	915	915	0
207	20231109	152200	20902214	915	915	915	915	0
208	20231109	152100	20902214	915	915	915	915	0
209	20231109	152000	20902214	915	915	915	915	0
210	20231109	151900	20902214	915	915	915	915	0
211	20231109	151800	20902214	915	921	921	915	451
212	20231109	151700	20489543	916	916	916	916	200
213	20231109	151600	20306343	916	916	916	916	104
214	20231109	151500	20211079	922	921	922	921	760
215	20231109	151400	19510479	922	922	922	922	0
216	20231109	151300	19510479	922	922	922	922	0
217	20231109	151200	19510479	922	915	922	915	6000
218	20231109	151100	13985630	915	915	915	915	0
219	20231109	151000	13985630	915	915	915	915	0
220	20231109	150900	13985630	915	915	915	915	0
221	20231109	150800	13985630	915	915	915	915	1
222	20231109	150700	13984715	915	915	915	915	0
223	20231109	150600	13984715	915	915	915	915	0
224	20231109	150500	13984715	915	915	915	915	0
225	20231109	150400	13984715	915	915	915	915	0
226	20231109	150300	13984715	915	915	915	915	0
227	20231109	150200	13984715	915	915	915	915	0
228	20231109	150100	13984715	915	915	915	915	0
229	20231109	150000	13984715	915	915	915	915	0
230	20231109	145900	13984715	915	915	915	915	0
231	20231109	145800	13984715	915	915	915	915	0
232	20231109	145700	13984715	915	915	915	915	0
233	20231109	145600	13984715	915	915	915	915	0
234	20231109	145500	13984715	915	915	915	915	0
235	20231109	145400	13984715	915	915	915	915	6
236	20231109	145300	13979225	918	918	918	918	0
237	20231109	145200	13979225	918	918	918	918	0
238	20231109	145100	13979225	918	918	918	918	0
239	20231109	145000	13979225	918	918	918	918	0
240	20231109	144900	13979225	918	918	918	918	0
241	20231109	144800	13979225	918	918	918	918	0
242	20231109	144700	13979225	918	918	918	918	0
243	20231109	144600	13979225	918	918	918	918	0
244	20231109	144500	13979225	918	918	918	918	0
245	20231109	144400	13979225	918	918	918	918	0
246	20231109	144300	13979225	918	918	918	918	0
247	20231109	144200	13979225	918	918	918	918	0
248	20231109	144100	13979225	918	918	918	918	0
249	20231109	144000	13979225	918	918	918	918	0
250	20231109	143900	13979225	918	918	918	918	0
251	20231109	143800	13979225	918	918	918	918	0
252	20231109	143700	13979225	918	918	918	918	0
253	20231109	143600	13979225	918	918	918	918	1
254	20231109	143500	13978307	918	918	918	918	40
255	20231109	143400	13941587	918	909	918	909	7963
256	20231109	143300	6689697	907	907	907	907	0
257	20231109	143200	6689697	907	907	907	907	0
258	20231109	143100	6689697	907	907	907	907	0
259	20231109	143000	6689697	907	907	907	907	0
260	20231109	142900	6689697	907	907	907	907	0
261	20231109	142800	6689697	907	907	907	907	0
262	20231109	142700	6689697	907	907	907	907	0
263	20231109	142600	6689697	907	907	907	907	0
264	20231109	142500	6689697	907	907	907	907	0
265	20231109	142400	6689697	907	907	907	907	0
266	20231109	142300	6689697	907	907	907	907	0
267	20231109	142200	6689697	907	907	907	907	0
268	20231109	142100	6689697	907	907	907	907	0
269	20231109	142000	6689697	907	907	907	907	0
270	20231109	141900	6689697	907	907	907	907	0
271	20231109	141800	6689697	907	907	909	907	229
272	20231109	141700	6481974	909	909	909	909	0
273	20231109	141600	6481974	909	909	909	909	0
274	20231109	141500	6481974	909	909	909	909	2
275	20231109	141400	6480156	910	910	910	910	0
276	20231109	141300	6480156	910	910	910	910	0
277	20231109	141200	6480156	910	910	910	910	0
278	20231109	141100	6480156	910	910	910	910	0
279	20231109	141000	6480156	910	910	910	910	0
280	20231109	140900	6480156	910	910	910	910	1
281	20231109	140800	6479246	907	907	907	907	216
282	20231109	140700	6283334	907	907	907	907	0
283	20231109	140600	6283334	907	909	909	907	300
284	20231109	140500	6011049	909	909	909	909	11
285	20231109	140400	6001050	909	909	909	909	0
286	20231109	140300	6001050	909	909	909	909	0
287	20231109	140200	6001050	909	909	909	909	0
288	20231109	140100	6001050	909	909	909	909	0
289	20231109	140000	6001050	909	909	909	909	0
290	20231109	135900	6001050	909	909	909	909	0
291	20231109	135800	6001050	909	909	909	909	0
292	20231109	135700	6001050	909	909	909	909	1
293	20231109	135600	6000141	909	909	909	909	0
294	20231109	135500	6000141	909	909	909	909	0
295	20231109	135400	6000141	909	909	909	909	0
296	20231109	135300	6000141	909	909	909	909	0
297	20231109	135200	6000141	909	909	909	909	0
298	20231109	135100	6000141	909	909	909	909	124
299	20231109	135000	5887425	909	909	909	909	0
300	20231109	134900	5887425	909	909	909	909	0
301	20231109	134800	5887425	909	909	909	909	0
302	20231109	134700	5887425	909	909	909	909	0
303	20231109	134600	5887425	909	909	909	909	0
304	20231109	134500	5887425	909	909	909	909	0
305	20231109	134400	5887425	909	909	909	909	0
306	20231109	134300	5887425	909	909	909	909	0
307	20231109	134200	5887425	909	909	909	909	0
308	20231109	134100	5887425	909	909	909	909	0
309	20231109	134000	5887425	909	909	909	909	0
310	20231109	133900	5887425	909	909	909	909	0
311	20231109	133800	5887425	909	909	909	909	0
312	20231109	133700	5887425	909	909	909	909	33
313	20231109	133600	5857428	910	910	910	910	0
314	20231109	133500	5857428	910	910	910	910	0
315	20231109	133400	5857428	910	910	910	910	0
316	20231109	133300	5857428	910	910	910	910	0
317	20231109	133200	5857428	910	910	910	910	0
318	20231109	133100	5857428	910	910	910	910	0
319	20231109	133000	5857428	910	910	910	910	0
320	20231109	132900	5857428	910	910	910	910	0
321	20231109	132800	5857428	910	910	910	910	0
322	20231109	132700	5857428	910	910	910	910	0
323	20231109	132600	5857428	910	910	910	910	0
324	20231109	132500	5857428	910	910	910	910	0
325	20231109	132400	5857428	910	910	910	910	54
326	20231109	132300	5808288	910	910	910	910	100
327	20231109	132200	5717288	910	910	910	910	0
328	20231109	132100	5717288	910	910	910	910	0
329	20231109	132000	5717288	910	910	910	910	0
330	20231109	131900	5717288	910	910	910	910	0
331	20231109	131800	5717288	910	910	910	910	0
332	20231109	131700	5717288	910	910	910	910	5
333	20231109	131600	5712738	910	910	910	910	0
334	20231109	131500	5712738	910	910	910	910	0
335	20231109	131400	5712738	910	910	910	910	0
336	20231109	131300	5712738	910	910	910	910	0
337	20231109	131200	5712738	910	910	910	910	0
338	20231109	131100	5712738	910	910	910	910	0
339	20231109	131000	5712738	910	910	910	910	0
340	20231109	130900	5712738	910	910	910	910	0
341	20231109	130800	5712738	910	910	910	910	1
342	20231109	130700	5711828	910	910	910	910	0
343	20231109	130600	5711828	910	910	910	910	0
344	20231109	130500	5711828	910	910	910	910	0
345	20231109	130400	5711828	910	910	910	910	0
346	20231109	130300	5711828	910	910	910	910	0
347	20231109	130200	5711828	910	910	910	910	0
348	20231109	130100	5711828	910	910	910	910	0
349	20231109	130000	5711828	910	910	910	910	0
350	20231109	125900	5711828	910	910	910	910	22
351	20231109	125800	5691808	911	911	911	911	0
352	20231109	125700	5691808	911	911	911	911	0
353	20231109	125600	5691808	911	911	911	911	10
354	20231109	125500	5682698	911	911	911	911	0
355	20231109	125400	5682698	911	911	911	911	0
356	20231109	125300	5682698	911	911	911	911	1
357	20231109	125200	5681787	911	911	911	911	0
358	20231109	125100	5681787	911	911	911	911	0
359	20231109	125000	5681787	911	911	911	911	0
360	20231109	124900	5681787	911	911	911	911	0
361	20231109	124800	5681787	911	911	911	911	0
362	20231109	124700	5681787	911	911	911	911	0
363	20231109	124600	5681787	911	911	911	911	1
364	20231109	124500	5680876	911	911	911	911	0
365	20231109	124400	5680876	911	911	911	911	0
366	20231109	124300	5680876	911	911	911	911	0
367	20231109	124200	5680876	911	911	911	911	0
368	20231109	124100	5680876	911	911	911	911	0
369	20231109	124000	5680876	911	911	911	911	0
370	20231109	123900	5680876	911	911	911	911	0
371	20231109	123800	5680876	911	911	911	911	1
372	20231109	123700	5679965	911	911	911	911	0
373	20231109	123600	5679965	911	911	911	911	1
374	20231109	123500	5679054	909	909	909	909	0
375	20231109	123400	5679054	909	909	909	909	0
376	20231109	123300	5679054	909	909	909	909	0
377	20231109	123200	5679054	909	909	909	909	0
378	20231109	123100	5679054	909	909	909	909	0
379	20231109	123000	5679054	909	909	909	909	0
380	20231109	122900	5679054	909	909	909	909	0
381	20231109	122800	5679054	909	909	909	909	0
382	20231109	122700	5679054	909	909	909	909	0
383	20231109	122600	5679054	909	909	909	909	0
384	20231109	122500	5679054	909	909	909	909	0
385	20231109	122400	5679054	909	909	909	909	0
386	20231109	122300	5679054	909	909	909	909	0
387	20231109	122200	5679054	909	909	909	909	0
388	20231109	122100	5679054	909	909	909	909	0
389	20231109	122000	5679054	909	909	909	909	0
390	20231109	121900	5679054	909	909	909	909	0
391	20231109	121800	5679054	909	909	909	909	0
392	20231109	121700	5679054	909	909	909	909	0
393	20231109	121600	5679054	909	909	909	909	0
394	20231109	121500	5679054	909	909	909	909	0
395	20231109	121400	5679054	909	909	909	909	0
396	20231109	121300	5679054	909	909	909	909	0
397	20231109	121200	5679054	909	909	909	909	0
398	20231109	121100	5679054	909	909	909	909	0
399	20231109	121000	5679054	909	909	909	909	0
400	20231109	120900	5679054	909	909	909	909	0
401	20231109	120800	5679054	909	909	909	909	0
402	20231109	120700	5679054	909	909	909	909	0
403	20231109	120600	5679054	909	909	909	909	0
404	20231109	120500	5679054	909	909	909	909	0
405	20231109	120400	5679054	909	909	909	909	0
406	20231109	120300	5679054	909	909	909	909	20
407	20231109	120200	5660874	910	910	910	910	2
408	20231109	120100	5659054	911	911	911	911	0
409	20231109	120000	5659054	911	911	911	911	0
410	20231109	115900	5659054	911	911	911	911	0
411	20231109	115800	5659054	911	911	911	911	4
412	20231109	115700	5655410	911	911	911	911	0
413	20231109	115600	5655410	911	911	911	911	103
414	20231109	115500	5561577	912	912	912	912	0
415	20231109	115400	5561577	912	912	912	912	0
416	20231109	115300	5561577	912	912	912	912	0
417	20231109	115200	5561577	912	912	912	912	0
418	20231109	115100	5561577	912	912	912	912	0
419	20231109	115000	5561577	912	912	912	912	0
420	20231109	114900	5561577	912	912	912	912	0
421	20231109	114800	5561577	912	912	912	912	0
422	20231109	114700	5561577	912	912	912	912	0
423	20231109	114600	5561577	912	912	912	912	0
424	20231109	114500	5561577	912	912	912	912	437
425	20231109	114400	5163033	913	913	913	913	0
426	20231109	114300	5163033	913	913	913	913	0
427	20231109	114200	5163033	913	913	913	913	0
428	20231109	114100	5163033	913	913	913	913	657
429	20231109	114000	4563192	914	914	914	914	10
430	20231109	113900	4554052	914	914	914	914	0
431	20231109	113800	4554052	914	914	914	914	15
432	20231109	113700	4540342	913	913	913	913	0
433	20231109	113600	4540342	913	913	913	913	0
434	20231109	113500	4540342	913	913	913	913	493
435	20231109	113400	4090233	913	913	913	913	0
436	20231109	113300	4090233	913	913	913	913	0
437	20231109	113200	4090233	913	913	913	913	0
438	20231109	113100	4090233	913	913	913	913	0
439	20231109	113000	4090233	913	913	913	913	0
440	20231109	112900	4090233	913	913	913	913	0
441	20231109	112800	4090233	913	913	913	913	6
442	20231109	112700	4084755	913	913	913	913	0
443	20231109	112600	4084755	913	913	913	913	0
444	20231109	112500	4084755	913	913	913	913	1
445	20231109	112400	4083842	913	913	913	913	20
446	20231109	112300	4065582	912	912	912	912	0
447	20231109	112200	4065582	912	912	912	912	0
448	20231109	112100	4065582	912	912	912	912	1
449	20231109	112000	4064670	912	912	912	912	0
450	20231109	111900	4064670	912	912	912	912	65
451	20231109	111800	4005390	912	912	912	912	229
452	20231109	111700	3796542	912	912	912	912	0
453	20231109	111600	3796542	912	912	912	912	0
454	20231109	111500	3796542	912	912	912	912	0
455	20231109	111400	3796542	912	912	912	912	0
456	20231109	111300	3796542	912	912	912	912	0
457	20231109	111200	3796542	912	912	912	912	0
458	20231109	111100	3796542	912	912	912	912	0
459	20231109	111000	3796542	912	912	912	912	2
460	20231109	110900	3794718	915	915	915	915	0
461	20231109	110800	3794718	915	914	915	914	20
462	20231109	110700	3776421	914	914	914	914	0
463	20231109	110600	3776421	914	914	914	914	0
464	20231109	110500	3776421	914	914	914	914	0
465	20231109	110400	3776421	914	914	914	914	0
466	20231109	110300	3776421	914	914	914	914	0
467	20231109	110200	3776421	914	914	914	914	0
468	20231109	110100	3776421	914	914	914	914	0
469	20231109	110000	3776421	914	914	914	914	0
470	20231109	105900	3776421	914	914	914	914	0
471	20231109	105800	3776421	914	914	914	914	53
472	20231109	105700	3727979	915	915	915	915	0
473	20231109	105600	3727979	915	915	915	915	469
474	20231109	105500	3298844	916	916	916	916	5
475	20231109	105400	3294264	915	915	915	915	0
476	20231109	105300	3294264	915	915	915	915	0
477	20231109	105200	3294264	915	915	915	915	0
478	20231109	105100	3294264	915	915	915	915	0
479	20231109	105000	3294264	915	915	915	915	0
480	20231109	104900	3294264	915	915	915	915	531
481	20231109	104800	2808399	915	915	915	915	0
482	20231109	104700	2808399	915	915	915	915	0
483	20231109	104600	2808399	915	915	915	915	0
484	20231109	104500	2808399	915	915	915	915	0
485	20231109	104400	2808399	915	915	915	915	0
486	20231109	104300	2808399	915	915	915	915	0
487	20231109	104200	2808399	915	915	915	915	0
488	20231109	104100	2808399	915	915	915	915	1
489	20231109	104000	2807484	915	915	915	915	0
490	20231109	103900	2807484	915	915	915	915	0
491	20231109	103800	2807484	915	915	915	915	0
492	20231109	103700	2807484	915	915	915	915	0
493	20231109	103600	2807484	915	915	915	915	15
494	20231109	103500	2793759	914	914	914	914	50
495	20231109	103400	2748059	913	913	913	913	100
496	20231109	103300	2656759	913	913	913	913	1
497	20231109	103200	2655846	912	912	912	912	0
498	20231109	103100	2655846	912	912	912	912	10
499	20231109	103000	2646726	911	911	911	911	1
500	20231109	102900	2645815	911	911	911	911	0
501	20231109	102800	2645815	911	911	911	911	3
502	20231109	102700	2643082	909	909	909	909	0
503	20231109	102600	2643082	909	909	909	909	0
504	20231109	102500	2643082	909	909	909	909	0
505	20231109	102400	2643082	909	909	909	909	4
506	20231109	102300	2639446	909	908	909	908	15
507	20231109	102200	2625815	908	908	908	908	0
508	20231109	102100	2625815	908	908	908	908	0
509	20231109	102000	2625815	908	908	908	908	0
510	20231109	101900	2625815	908	908	908	908	10
511	20231109	101800	2616735	908	908	908	908	50
512	20231109	101700	2571335	908	908	908	908	0
513	20231109	101600	2571335	908	908	908	908	0
514	20231109	101500	2571335	908	908	908	908	100
515	20231109	101400	2480535	904	904	904	904	0
516	20231109	101300	2480535	904	904	904	904	0
517	20231109	101200	2480535	904	904	904	904	0
518	20231109	101100	2480535	904	904	904	904	0
519	20231109	101000	2480535	904	904	904	904	1
520	20231109	100900	2479631	902	902	902	902	0
521	20231109	100800	2479631	902	902	902	902	0
522	20231109	100700	2479631	902	910	910	902	1399
523	20231109	100600	1212149	910	910	910	910	0
524	20231109	100500	1212149	910	910	910	910	0
525	20231109	100400	1212149	910	910	910	910	0
526	20231109	100300	1212149	910	910	910	910	0
527	20231109	100200	1212149	910	910	910	910	0
528	20231109	100100	1212149	910	910	910	910	0
529	20231109	100000	1212149	910	910	910	910	0
530	20231109	095900	1212149	910	910	910	910	0
531	20231109	095800	1212149	910	910	910	910	0
532	20231109	095700	1212149	910	910	910	910	0
533	20231109	095600	1212149	910	910	910	910	0
534	20231109	095500	1212149	910	910	910	910	90
535	20231109	095400	1130249	911	911	911	911	0
536	20231109	095300	1130249	911	911	911	911	0
537	20231109	095200	1130249	911	911	911	911	612
538	20231109	095100	572717	912	912	912	912	0
539	20231109	095000	572717	912	912	912	912	0
540	20231109	094900	572717	912	912	912	912	0
541	20231109	094800	572717	912	912	912	912	0
542	20231109	094700	572717	912	912	912	912	38
543	20231109	094600	538061	913	913	913	913	30
544	20231109	094500	510671	916	916	916	916	0
545	20231109	094400	510671	916	916	916	916	0
546	20231109	094300	510671	916	916	916	916	0
547	20231109	094200	510671	916	916	916	916	0
548	20231109	094100	510671	916	916	916	916	0
549	20231109	094000	510671	916	916	916	916	0
550	20231109	093900	510671	916	916	916	916	0
551	20231109	093800	510671	916	916	916	916	0
552	20231109	093700	510671	916	916	916	916	0
553	20231109	093600	510671	916	916	916	916	0
554	20231109	093500	510671	916	916	916	916	13
555	20231109	093400	498763	916	916	916	916	3
556	20231109	093300	496015	916	916	916	916	10
557	20231109	093200	486855	916	916	916	916	0
558	20231109	093100	486855	916	916	916	916	0
559	20231109	093000	486855	916	916	916	916	100
560	20231109	092900	395255	916	916	916	916	0
561	20231109	092800	395255	916	916	916	916	0
562	20231109	092700	395255	916	916	916	916	0
563	20231109	092600	395255	916	916	916	916	0
564	20231109	092500	395255	916	916	916	916	0
565	20231109	092400	395255	916	916	916	916	93
566	20231109	092300	310067	916	916	916	916	0
567	20231109	092200	310067	916	916	916	916	0
568	20231109	092100	310067	916	916	916	916	0
569	20231109	092000	310067	916	916	916	916	0
570	20231109	091900	310067	916	916	916	916	0
571	20231109	091800	310067	916	916	916	916	1
572	20231109	091700	309151	916	916	916	916	0
573	20231109	091600	309151	916	916	916	916	1
574	20231109	091500	308235	916	916	916	916	1
575	20231109	091400	307319	911	911	911	911	0
576	20231109	091300	307319	911	911	911	911	0
577	20231109	091200	307319	911	911	911	911	0
578	20231109	091100	307319	911	911	911	911	10
579	20231109	091000	298209	911	912	912	911	25
580	20231109	090900	275424	912	912	912	912	297
581	20231109	090800	4560	912	912	912	912	0
582	20231109	090700	4560	912	912	912	912	0
583	20231109	090600	4560	912	912	912	912	5
584	20231109	090500	0	916	916	916	916	0
585	20231109	090400	0	916	916	916	916	0
586	20231109	090300	0	916	916	916	916	0
587	20231109	090200	0	916	916	916	916	0
588	20231109	090100	0	916	916	916	916	0
589	20231109	090000	0	916	916	916	916	0