KissMeData/006200/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	184700	53829646	858	858	858	858	6060
3	20231101	184600	53829646	858	858	858	858	0
4	20231101	184500	53829646	858	858	858	858	0
5	20231101	184400	53829646	858	858	858	858	0
6	20231101	184300	53829646	858	858	858	858	0
7	20231101	184200	53829646	858	858	858	858	0
8	20231101	184100	53829646	858	858	858	858	0
9	20231101	184000	53829646	858	858	858	858	0
10	20231101	183900	53829646	858	858	858	858	0
11	20231101	183800	53829646	858	858	858	858	0
12	20231101	183700	53829646	858	858	858	858	0
13	20231101	183600	53829646	858	858	858	858	0
14	20231101	183500	53829646	858	858	858	858	0
15	20231101	183400	53829646	858	858	858	858	0
16	20231101	183300	53829646	858	858	858	858	0
17	20231101	183200	53829646	858	858	858	858	0
18	20231101	183100	53829646	858	858	858	858	0
19	20231101	183000	53829646	858	858	858	858	0
20	20231101	182900	53829646	858	858	858	858	0
21	20231101	182800	53829646	858	858	858	858	0
22	20231101	182700	53829646	858	858	858	858	0
23	20231101	182600	53829646	858	858	858	858	0
24	20231101	182500	53829646	858	858	858	858	0
25	20231101	182400	53829646	858	858	858	858	0
26	20231101	182300	53829646	858	858	858	858	0
27	20231101	182200	53829646	858	858	858	858	0
28	20231101	182100	53829646	858	858	858	858	0
29	20231101	182000	53829646	858	858	858	858	0
30	20231101	181900	53829646	858	858	858	858	0
31	20231101	181800	53829646	858	858	858	858	0
32	20231101	181700	53829646	858	858	858	858	6060
33	20231101	181600	53829646	858	858	858	858	0
34	20231101	181500	53829646	858	858	858	858	0
35	20231101	181400	53829646	858	858	858	858	0
36	20231101	181300	53829646	858	858	858	858	0
37	20231101	181200	53829646	858	858	858	858	0
38	20231101	181100	53829646	858	858	858	858	0
39	20231101	181000	53829646	858	858	858	858	0
40	20231101	180900	53829646	858	858	858	858	0
41	20231101	180800	53829646	858	858	858	858	0
42	20231101	180700	53829646	858	858	858	858	0
43	20231101	180600	53829646	858	858	858	858	0
44	20231101	180500	53829646	858	858	858	858	0
45	20231101	180400	53829646	858	858	858	858	0
46	20231101	180300	53829646	858	858	858	858	0
47	20231101	180200	53829646	858	858	858	858	0
48	20231101	180100	53829646	858	858	858	858	0
49	20231101	180000	53829646	858	858	858	858	0
50	20231101	175900	53829646	858	858	858	858	0
51	20231101	175800	53829646	858	858	858	858	0
52	20231101	175700	53829646	858	858	858	858	0
53	20231101	175600	53829646	858	858	858	858	0
54	20231101	175500	53829646	858	858	858	858	0
55	20231101	175400	53829646	858	858	858	858	0
56	20231101	175300	53829646	858	858	858	858	0
57	20231101	175200	53829646	858	858	858	858	0
58	20231101	175100	53829646	858	858	858	858	0
59	20231101	175000	53829646	858	858	858	858	0
60	20231101	174900	53829646	858	858	858	858	0
61	20231101	174800	53829646	858	858	858	858	0
62	20231101	174700	53829646	858	858	858	858	6060
63	20231101	174600	53829646	858	858	858	858	0
64	20231101	174500	53829646	858	858	858	858	0
65	20231101	174400	53829646	858	858	858	858	0
66	20231101	174300	53829646	858	858	858	858	0
67	20231101	174200	53829646	858	858	858	858	0
68	20231101	174100	53829646	858	858	858	858	0
69	20231101	174000	53829646	858	858	858	858	0
70	20231101	173900	53829646	858	858	858	858	0
71	20231101	173800	53829646	858	858	858	858	0
72	20231101	173700	53829646	858	858	858	858	0
73	20231101	173600	53829646	858	858	858	858	0
74	20231101	173500	53829646	858	858	858	858	0
75	20231101	173400	53829646	858	858	858	858	0
76	20231101	173300	53829646	858	858	858	858	0
77	20231101	173200	53829646	858	858	858	858	0
78	20231101	173100	53829646	858	858	858	858	0
79	20231101	173000	53829646	858	858	858	858	0
80	20231101	172900	53829646	858	858	858	858	0
81	20231101	172800	53829646	858	858	858	858	0
82	20231101	172700	53829646	858	858	858	858	0
83	20231101	172600	53829646	858	858	858	858	0
84	20231101	172500	53829646	858	858	858	858	0
85	20231101	172400	53829646	858	858	858	858	0
86	20231101	172300	53829646	858	858	858	858	0
87	20231101	172200	53829646	858	858	858	858	0
88	20231101	172100	53829646	858	858	858	858	0
89	20231101	172000	53829646	858	858	858	858	0
90	20231101	171900	53829646	858	858	858	858	0
91	20231101	171800	53829646	858	858	858	858	0
92	20231101	171700	53829646	858	858	858	858	6060
93	20231101	171600	53829646	858	858	858	858	0
94	20231101	171500	53829646	858	858	858	858	0
95	20231101	171400	53829646	858	858	858	858	0
96	20231101	171300	53829646	858	858	858	858	0
97	20231101	171200	53829646	858	858	858	858	0
98	20231101	171100	53829646	858	858	858	858	0
99	20231101	171000	53829646	858	858	858	858	0
100	20231101	170900	53829646	858	858	858	858	0
101	20231101	170800	53829646	858	858	858	858	0
102	20231101	170700	53829646	858	858	858	858	0
103	20231101	170600	53829646	858	858	858	858	0
104	20231101	170500	53829646	858	858	858	858	0
105	20231101	170400	53829646	858	858	858	858	0
106	20231101	170300	53829646	858	858	858	858	0
107	20231101	170200	53829646	858	858	858	858	0
108	20231101	170100	53829646	858	858	858	858	0
109	20231101	170000	53829646	858	858	858	858	0
110	20231101	165900	53829646	858	858	858	858	0
111	20231101	165800	53829646	858	858	858	858	0
112	20231101	165700	53829646	858	858	858	858	0
113	20231101	165600	53829646	858	858	858	858	0
114	20231101	165500	53829646	858	858	858	858	0
115	20231101	165400	53829646	858	858	858	858	0
116	20231101	165300	53829646	858	858	858	858	0
117	20231101	165200	53829646	858	858	858	858	0
118	20231101	165100	53829646	858	858	858	858	0
119	20231101	165000	53829646	858	858	858	858	0
120	20231101	164900	53829646	858	858	858	858	0
121	20231101	164800	53829646	858	858	858	858	0
122	20231101	164700	53829646	858	858	858	858	6060
123	20231101	164600	53829646	858	858	858	858	0
124	20231101	164500	53829646	858	858	858	858	0
125	20231101	164400	53829646	858	858	858	858	0
126	20231101	164300	53829646	858	858	858	858	0
127	20231101	164200	53829646	858	858	858	858	0
128	20231101	164100	53829646	858	858	858	858	0
129	20231101	164000	53829646	858	858	858	858	0
130	20231101	163900	53829646	858	858	858	858	0
131	20231101	163800	53829646	858	858	858	858	0
132	20231101	163700	53829646	858	858	858	858	0
133	20231101	163600	53829646	858	858	858	858	0
134	20231101	163500	53829646	858	858	858	858	0
135	20231101	163400	53829646	858	858	858	858	0
136	20231101	163300	53829646	858	858	858	858	0
137	20231101	163200	53829646	858	858	858	858	0
138	20231101	163100	53829646	858	858	858	858	0
139	20231101	163000	53829646	858	858	858	858	0
140	20231101	162900	53829646	858	858	858	858	0
141	20231101	162800	53829646	858	858	858	858	0
142	20231101	162700	53829646	858	858	858	858	0
143	20231101	162600	53829646	858	858	858	858	0
144	20231101	162500	53829646	858	858	858	858	0
145	20231101	162400	53829646	858	858	858	858	0
146	20231101	162300	53829646	858	858	858	858	0
147	20231101	162200	53829646	858	858	858	858	0
148	20231101	162100	53829646	858	858	858	858	0
149	20231101	162000	53829646	858	858	858	858	0
150	20231101	161900	53829646	858	858	858	858	0
151	20231101	161800	53829646	858	858	858	858	0
152	20231101	161700	53829646	858	858	858	858	6060
153	20231101	161600	53829646	858	858	858	858	0
154	20231101	161500	53829646	858	858	858	858	0
155	20231101	161400	53829646	858	858	858	858	0
156	20231101	161300	53829646	858	858	858	858	0
157	20231101	161200	53829646	858	858	858	858	0
158	20231101	161100	53829646	858	858	858	858	0
159	20231101	161000	53829646	858	858	858	858	0
160	20231101	160900	53829646	858	858	858	858	0
161	20231101	160800	53829646	858	858	858	858	0
162	20231101	160700	53829646	858	858	858	858	0
163	20231101	160600	53829646	858	858	858	858	0
164	20231101	160500	53829646	858	858	858	858	0
165	20231101	160400	53829646	858	858	858	858	0
166	20231101	160300	53829646	858	858	858	858	0
167	20231101	160200	53829646	858	858	858	858	0
168	20231101	160100	53829646	858	858	858	858	0
169	20231101	160000	53829646	858	858	858	858	0
170	20231101	155900	53829646	858	858	858	858	0
171	20231101	155800	53829646	858	858	858	858	0
172	20231101	155700	53829646	858	858	858	858	0
173	20231101	155600	53829646	858	858	858	858	0
174	20231101	155500	53829646	858	858	858	858	0
175	20231101	155400	53829646	858	858	858	858	0
176	20231101	155300	53829646	858	858	858	858	0
177	20231101	155200	53829646	858	858	858	858	0
178	20231101	155100	53829646	858	858	858	858	0
179	20231101	155000	53829646	858	858	858	858	0
180	20231101	154900	53829646	858	858	858	858	0
181	20231101	154800	53829646	858	858	858	858	0
182	20231101	154700	53829646	858	858	858	858	6060
183	20231101	154600	53829646	858	858	858	858	0
184	20231101	154500	53829646	858	858	858	858	0
185	20231101	154400	53829646	858	858	858	858	0
186	20231101	154300	53829646	858	858	858	858	0
187	20231101	154200	53829646	858	858	858	858	0
188	20231101	154100	53829646	858	858	858	858	0
189	20231101	154000	53829646	858	858	858	858	0
190	20231101	153900	53829646	858	858	858	858	0
191	20231101	153800	53829646	858	858	858	858	0
192	20231101	153700	53829646	858	858	858	858	0
193	20231101	153600	53829646	858	858	858	858	0
194	20231101	153500	53829646	858	858	858	858	0
195	20231101	153400	53829646	858	858	858	858	0
196	20231101	153300	53829646	858	858	858	858	0
197	20231101	153200	53829646	858	858	858	858	0
198	20231101	153100	53829646	858	858	858	858	0
199	20231101	153000	53829646	858	858	858	858	6060
200	20231101	152900	48630166	864	864	864	864	0
201	20231101	152800	48630166	864	864	864	864	0
202	20231101	152700	48630166	864	864	864	864	0
203	20231101	152600	48630166	864	864	864	864	0
204	20231101	152500	48630166	864	864	864	864	0
205	20231101	152400	48630166	864	864	864	864	0
206	20231101	152300	48630166	864	864	864	864	0
207	20231101	152200	48630166	864	864	864	864	0
208	20231101	152100	48630166	864	864	864	864	0
209	20231101	152000	48630166	864	864	864	864	0
210	20231101	151900	48630166	864	864	864	864	0
211	20231101	151800	48630166	864	864	864	864	0
212	20231101	151700	48630166	864	864	864	864	0
213	20231101	151600	48630166	864	864	864	864	593
214	20231101	151500	48117814	863	863	863	863	0
215	20231101	151400	48117814	863	863	863	863	0
216	20231101	151300	48117814	863	863	863	863	0
217	20231101	151200	48117814	863	863	863	863	7
218	20231101	151100	48111773	863	863	863	863	0
219	20231101	151000	48111773	863	866	866	863	374
220	20231101	150900	47788971	866	866	866	866	0
221	20231101	150800	47788971	866	866	866	866	140
222	20231101	150700	47667731	865	865	865	865	13
223	20231101	150600	47656486	866	866	866	866	0
224	20231101	150500	47656486	866	866	866	866	0
225	20231101	150400	47656486	866	865	866	865	350
226	20231101	150300	47353387	865	865	865	865	20
227	20231101	150200	47336087	865	865	865	865	19
228	20231101	150100	47319652	863	864	864	863	538
229	20231101	150000	46854833	864	864	864	864	0
230	20231101	145900	46854833	864	864	864	864	0
231	20231101	145800	46854833	864	864	864	864	0
232	20231101	145700	46854833	864	864	864	864	0
233	20231101	145600	46854833	864	864	864	864	0
234	20231101	145500	46854833	864	864	864	864	0
235	20231101	145400	46854833	864	864	864	864	0
236	20231101	145300	46854833	864	864	864	864	0
237	20231101	145200	46854833	864	864	864	864	0
238	20231101	145100	46854833	864	864	864	864	0
239	20231101	145000	46854833	864	864	864	864	0
240	20231101	144900	46854833	864	864	864	864	0
241	20231101	144800	46854833	864	864	864	864	0
242	20231101	144700	46854833	864	864	864	864	502
243	20231101	144600	46421105	864	864	864	864	0
244	20231101	144500	46421105	864	864	864	864	0
245	20231101	144400	46421105	864	865	865	864	592
246	20231101	144300	45909559	867	867	867	867	0
247	20231101	144200	45909559	867	867	867	867	7
248	20231101	144100	45903490	868	868	868	868	500
249	20231101	144000	45469490	868	868	868	868	0
250	20231101	143900	45469490	868	868	868	868	0
251	20231101	143800	45469490	868	868	868	868	10
252	20231101	143700	45460810	868	868	868	868	0
253	20231101	143600	45460810	868	868	868	868	0
254	20231101	143500	45460810	868	868	868	868	373
255	20231101	143400	45137046	868	868	868	868	0
256	20231101	143300	45137046	868	868	868	868	0
257	20231101	143200	45137046	868	868	868	868	0
258	20231101	143100	45137046	868	868	868	868	86
259	20231101	143000	45062398	869	869	869	869	27
260	20231101	142900	45038935	869	869	869	869	0
261	20231101	142800	45038935	869	869	869	869	0
262	20231101	142700	45038935	869	869	869	869	47
263	20231101	142600	44998092	869	869	869	869	0
264	20231101	142500	44998092	869	869	869	869	503
265	20231101	142400	44560985	869	869	869	869	2
266	20231101	142300	44559247	869	869	869	869	1
267	20231101	142200	44558378	869	870	870	869	416
268	20231101	142100	44196860	870	870	870	870	0
269	20231101	142000	44196860	870	870	870	870	1000
270	20231101	141900	43326860	870	870	870	870	0
271	20231101	141800	43326860	870	870	870	870	3
272	20231101	141700	43324250	868	868	868	868	0
273	20231101	141600	43324250	868	868	868	868	0
274	20231101	141500	43324250	868	868	868	868	0
275	20231101	141400	43324250	868	868	868	868	0
276	20231101	141300	43324250	868	868	868	868	0
277	20231101	141200	43324250	868	868	868	868	0
278	20231101	141100	43324250	868	868	868	868	0
279	20231101	141000	43324250	868	868	868	868	0
280	20231101	140900	43324250	868	868	868	868	0
281	20231101	140800	43324250	868	868	868	868	0
282	20231101	140700	43324250	868	868	868	868	0
283	20231101	140600	43324250	868	868	868	868	0
284	20231101	140500	43324250	868	868	868	868	0
285	20231101	140400	43324250	868	868	868	868	318
286	20231101	140300	43048226	871	871	871	871	0
287	20231101	140200	43048226	871	871	871	871	6
288	20231101	140100	43043000	871	871	871	871	0
289	20231101	140000	43043000	871	871	871	871	0
290	20231101	135900	43043000	871	871	871	871	0
291	20231101	135800	43043000	871	871	871	871	0
292	20231101	135700	43043000	871	871	871	871	8
293	20231101	135600	43036032	873	873	873	873	0
294	20231101	135500	43036032	873	873	873	873	0
295	20231101	135400	43036032	873	873	873	873	0
296	20231101	135300	43036032	873	873	873	873	0
297	20231101	135200	43036032	873	873	873	873	14
298	20231101	135100	43023810	873	873	873	873	0
299	20231101	135000	43023810	873	873	873	873	0
300	20231101	134900	43023810	873	873	873	873	0
301	20231101	134800	43023810	873	873	873	873	0
302	20231101	134700	43023810	873	873	873	873	3
303	20231101	134600	43021191	873	873	873	873	100
304	20231101	134500	42933891	873	873	873	873	1
305	20231101	134400	42933018	865	865	865	865	0
306	20231101	134300	42933018	865	865	865	865	0
307	20231101	134200	42933018	865	865	865	865	0
308	20231101	134100	42933018	865	865	865	865	0
309	20231101	134000	42933018	865	865	865	865	1
310	20231101	133900	42932153	873	873	873	873	0
311	20231101	133800	42932153	873	873	873	873	0
312	20231101	133700	42932153	873	873	873	873	4
313	20231101	133600	42928661	873	873	873	873	0
314	20231101	133500	42928661	873	873	873	873	0
315	20231101	133400	42928661	873	873	873	873	0
316	20231101	133300	42928661	873	873	873	873	0
317	20231101	133200	42928661	873	873	873	873	6
318	20231101	133100	42923423	873	873	873	873	1
319	20231101	133000	42922550	864	864	864	864	0
320	20231101	132900	42922550	864	864	864	864	0
321	20231101	132800	42922550	864	864	864	864	0
322	20231101	132700	42922550	864	864	864	864	0
323	20231101	132600	42922550	864	866	866	864	3000
324	20231101	132500	40329766	874	874	874	874	0
325	20231101	132400	40329766	874	874	874	874	0
326	20231101	132300	40329766	874	874	874	874	0
327	20231101	132200	40329766	874	874	874	874	23
328	20231101	132100	40309664	874	874	874	874	0
329	20231101	132000	40309664	874	874	874	874	0
330	20231101	131900	40309664	874	874	874	874	234
331	20231101	131800	40105148	875	870	875	870	840
332	20231101	131700	39371422	865	865	865	865	0
333	20231101	131600	39371422	865	865	865	865	0
334	20231101	131500	39371422	865	865	865	865	1
335	20231101	131400	39370557	865	865	865	865	0
336	20231101	131300	39370557	865	865	865	865	0
337	20231101	131200	39370557	865	865	865	865	0
338	20231101	131100	39370557	865	865	865	865	0
339	20231101	131000	39370557	865	865	865	865	0
340	20231101	130900	39370557	865	870	870	865	2
341	20231101	130800	39368822	865	865	865	865	1
342	20231101	130700	39367957	865	865	865	865	0
343	20231101	130600	39367957	865	865	865	865	0
344	20231101	130500	39367957	865	865	865	865	0
345	20231101	130400	39367957	865	865	865	865	0
346	20231101	130300	39367957	865	865	865	865	0
347	20231101	130200	39367957	865	865	865	865	0
348	20231101	130100	39367957	865	865	865	865	0
349	20231101	130000	39367957	865	865	865	865	0
350	20231101	125900	39367957	865	865	865	865	0
351	20231101	125800	39367957	865	865	865	865	0
352	20231101	125700	39367957	865	865	865	865	0
353	20231101	125600	39367957	865	865	865	865	0
354	20231101	125500	39367957	865	865	865	865	500
355	20231101	125400	38935457	871	871	871	871	0
356	20231101	125300	38935457	871	871	871	871	0
357	20231101	125200	38935457	871	865	871	865	2
358	20231101	125100	38933721	865	865	865	865	0
359	20231101	125000	38933721	865	865	865	865	1980
360	20231101	124900	37221021	865	868	868	865	4860
361	20231101	124800	33013657	877	874	877	874	200
362	20231101	124700	32838454	865	874	874	865	500
363	20231101	124600	32404244	877	877	877	877	0
364	20231101	124500	32404244	877	877	877	877	0
365	20231101	124400	32404244	877	877	877	877	0
366	20231101	124300	32404244	877	877	877	877	0
367	20231101	124200	32404244	877	876	877	876	13
368	20231101	124100	32392844	877	877	877	877	0
369	20231101	124000	32392844	877	877	877	877	72
370	20231101	123900	32329700	877	877	877	877	0
371	20231101	123800	32329700	877	877	877	877	0
372	20231101	123700	32329700	877	877	877	877	4
373	20231101	123600	32326192	877	877	877	877	0
374	20231101	123500	32326192	877	877	877	877	0
375	20231101	123400	32326192	877	877	877	877	0
376	20231101	123300	32326192	877	877	877	877	0
377	20231101	123200	32326192	877	877	877	877	12
378	20231101	123100	32315668	870	870	870	870	0
379	20231101	123000	32315668	870	872	872	870	2560
380	20231101	122900	30087548	877	877	877	877	10
381	20231101	122800	30078778	871	873	873	871	526
382	20231101	122700	29620409	873	873	873	873	0
383	20231101	122600	29620409	873	873	873	873	0
384	20231101	122500	29620409	873	873	873	873	390
385	20231101	122400	29279939	873	872	873	872	149
386	20231101	122300	29149877	872	872	872	872	20
387	20231101	122200	29132437	873	873	873	873	7
388	20231101	122100	29126326	873	873	873	873	0
389	20231101	122000	29126326	873	875	875	873	242
390	20231101	121900	28915041	878	877	878	877	21
391	20231101	121800	28896604	878	878	878	878	0
392	20231101	121700	28896604	878	878	878	878	4
393	20231101	121600	28893092	878	878	878	878	0
394	20231101	121500	28893092	878	878	878	878	0
395	20231101	121400	28893092	878	878	878	878	0
396	20231101	121300	28893092	878	878	878	878	0
397	20231101	121200	28893092	878	878	878	878	6
398	20231101	121100	28887824	878	878	878	878	0
399	20231101	121000	28887824	878	878	878	878	0
400	20231101	120900	28887824	878	878	878	878	0
401	20231101	120800	28887824	878	878	878	878	0
402	20231101	120700	28887824	878	878	878	878	3
403	20231101	120600	28885190	880	875	880	875	503
404	20231101	120500	28443004	875	875	875	875	0
405	20231101	120400	28443004	875	875	875	875	0
406	20231101	120300	28443004	875	875	875	875	0
407	20231101	120200	28443004	875	875	875	875	6
408	20231101	120100	28437754	875	875	875	875	0
409	20231101	120000	28437754	875	875	875	875	0
410	20231101	115900	28437754	875	875	875	875	0
411	20231101	115800	28437754	875	875	875	875	0
412	20231101	115700	28437754	875	875	875	875	4
413	20231101	115600	28434254	875	875	875	875	0
414	20231101	115500	28434254	875	875	875	875	0
415	20231101	115400	28434254	875	875	875	875	0
416	20231101	115300	28434254	875	875	875	875	0
417	20231101	115200	28434254	875	875	875	875	7
418	20231101	115100	28428129	876	876	876	876	0
419	20231101	115000	28428129	876	876	876	876	0
420	20231101	114900	28428129	876	876	876	876	0
421	20231101	114800	28428129	876	876	876	876	0
422	20231101	114700	28428129	876	876	876	876	14
423	20231101	114600	28415865	876	876	876	876	0
424	20231101	114500	28415865	876	876	876	876	2
425	20231101	114400	28414113	868	868	868	868	0
426	20231101	114300	28414113	868	865	868	865	963
427	20231101	114200	27578586	865	868	868	865	30
428	20231101	114100	27552615	869	869	869	869	0
429	20231101	114000	27552615	869	869	869	869	0
430	20231101	113900	27552615	869	869	869	869	0
431	20231101	113800	27552615	869	869	869	869	152
432	20231101	113700	27420527	869	869	869	869	3
433	20231101	113600	27417920	869	869	869	869	0
434	20231101	113500	27417920	869	869	869	869	0
435	20231101	113400	27417920	869	869	869	869	0
436	20231101	113300	27417920	869	869	869	869	0
437	20231101	113200	27417920	869	869	869	869	11
438	20231101	113100	27408361	869	869	869	869	0
439	20231101	113000	27408361	869	869	869	869	0
440	20231101	112900	27408361	869	869	869	869	0
441	20231101	112800	27408361	869	869	869	869	0
442	20231101	112700	27408361	869	869	869	869	8
443	20231101	112600	27401409	869	869	869	869	0
444	20231101	112500	27401409	869	869	869	869	0
445	20231101	112400	27401409	869	869	869	869	0
446	20231101	112300	27401409	869	869	869	869	0
447	20231101	112200	27401409	869	869	869	869	10
448	20231101	112100	27392719	864	864	864	864	5
449	20231101	112000	27388399	864	864	864	864	0
450	20231101	111900	27388399	864	864	864	864	0
451	20231101	111800	27388399	864	864	864	864	0
452	20231101	111700	27388399	864	864	864	864	0
453	20231101	111600	27388399	864	864	864	864	0
454	20231101	111500	27388399	864	864	864	864	0
455	20231101	111400	27388399	864	864	864	864	0
456	20231101	111300	27388399	864	864	864	864	0
457	20231101	111200	27388399	864	864	864	864	0
458	20231101	111100	27388399	864	864	864	864	4
459	20231101	111000	27384943	864	864	864	864	0
460	20231101	110900	27384943	864	864	864	864	0
461	20231101	110800	27384943	864	864	864	864	0
462	20231101	110700	27384943	864	864	864	864	0
463	20231101	110600	27384943	864	864	864	864	0
464	20231101	110500	27384943	864	864	864	864	0
465	20231101	110400	27384943	864	864	864	864	0
466	20231101	110300	27384943	864	864	864	864	0
467	20231101	110200	27384943	864	864	864	864	0
468	20231101	110100	27384943	864	864	864	864	0
469	20231101	110000	27384943	864	864	864	864	0
470	20231101	105900	27384943	864	864	864	864	0
471	20231101	105800	27384943	864	864	864	864	0
472	20231101	105700	27384943	864	864	864	864	0
473	20231101	105600	27384943	864	864	864	864	0
474	20231101	105500	27384943	864	864	864	864	0
475	20231101	105400	27384943	864	864	864	864	0
476	20231101	105300	27384943	864	864	864	864	0
477	20231101	105200	27384943	864	869	869	864	188
478	20231101	105100	27222306	869	869	869	869	0
479	20231101	105000	27222306	869	869	869	869	0
480	20231101	104900	27222306	869	869	869	869	0
481	20231101	104800	27222306	869	869	869	869	0
482	20231101	104700	27222306	869	869	869	869	0
483	20231101	104600	27222306	869	869	869	869	0
484	20231101	104500	27222306	869	869	869	869	0
485	20231101	104400	27222306	869	869	869	869	0
486	20231101	104300	27222306	869	869	869	869	0
487	20231101	104200	27222306	869	869	869	869	0
488	20231101	104100	27222306	869	869	869	869	0
489	20231101	104000	27222306	869	869	869	869	0
490	20231101	103900	27222306	869	869	869	869	142
491	20231101	103800	27098908	866	866	866	866	1
492	20231101	103700	27098042	865	866	866	865	123
493	20231101	103600	26991641	870	870	870	870	0
494	20231101	103500	26991641	870	870	870	870	0
495	20231101	103400	26991641	870	870	870	870	0
496	20231101	103300	26991641	870	870	870	870	0
497	20231101	103200	26991641	870	870	870	870	0
498	20231101	103100	26991641	870	870	870	870	0
499	20231101	103000	26991641	870	870	870	870	0
500	20231101	102900	26991641	870	870	870	870	12
501	20231101	102800	26981201	870	870	870	870	152
502	20231101	102700	26848961	872	872	872	872	0
503	20231101	102600	26848961	872	872	872	872	0
504	20231101	102500	26848961	872	872	872	872	0
505	20231101	102400	26848961	872	872	872	872	0
506	20231101	102300	26848961	872	872	872	872	0
507	20231101	102200	26848961	872	873	873	872	211
508	20231101	102100	26664968	875	875	875	875	0
509	20231101	102000	26664968	875	875	875	875	2
510	20231101	101900	26663218	875	875	875	875	9
511	20231101	101800	26655343	875	875	875	875	1
512	20231101	101700	26654468	878	878	878	878	0
513	20231101	101600	26654468	878	878	878	878	0
514	20231101	101500	26654468	878	878	878	878	0
515	20231101	101400	26654468	878	878	878	878	0
516	20231101	101300	26654468	878	878	878	878	0
517	20231101	101200	26654468	878	878	878	878	0
518	20231101	101100	26654468	878	878	878	878	0
519	20231101	101000	26654468	878	878	878	878	0
520	20231101	100900	26654468	878	878	878	878	0
521	20231101	100800	26654468	878	878	878	878	0
522	20231101	100700	26654468	878	878	878	878	831
523	20231101	100600	25924850	876	876	876	872	883
524	20231101	100500	25151354	873	873	873	873	0
525	20231101	100400	25151354	873	873	873	873	0
526	20231101	100300	25151354	873	873	873	873	0
527	20231101	100200	25151354	873	873	873	873	0
528	20231101	100100	25151354	873	873	873	872	1348
529	20231101	100000	23975779	872	872	872	872	1959
530	20231101	095900	22267531	878	878	878	878	0
531	20231101	095800	22267531	878	878	878	878	0
532	20231101	095700	22267531	878	878	878	878	0
533	20231101	095600	22267531	878	878	878	878	0
534	20231101	095500	22267531	878	878	878	878	8
535	20231101	095400	22260507	878	878	878	878	0
536	20231101	095300	22260507	878	878	878	878	0
537	20231101	095200	22260507	878	878	878	878	1
538	20231101	095100	22259629	872	872	872	872	0
539	20231101	095000	22259629	872	872	872	872	0
540	20231101	094900	22259629	872	872	872	872	0
541	20231101	094800	22259629	872	873	873	872	6230
542	20231101	094700	16825552	877	877	877	877	0
543	20231101	094600	16825552	877	877	877	877	1
544	20231101	094500	16824675	878	878	878	878	22
545	20231101	094400	16805359	878	878	878	878	11
546	20231101	094300	16795701	878	878	878	878	0
547	20231101	094200	16795701	878	878	878	878	0
548	20231101	094100	16795701	878	878	878	878	1
549	20231101	094000	16794823	878	878	878	878	0
550	20231101	093900	16794823	878	878	878	878	0
551	20231101	093800	16794823	878	878	878	878	2
552	20231101	093700	16793067	878	878	878	878	1
553	20231101	093600	16792189	878	877	878	877	5
554	20231101	093500	16787800	874	874	874	874	0
555	20231101	093400	16787800	874	874	874	874	350
556	20231101	093300	16481900	878	878	878	878	0
557	20231101	093200	16481900	878	878	878	878	0
558	20231101	093100	16481900	878	878	878	878	1
559	20231101	093000	16481022	875	875	875	875	0
560	20231101	092900	16481022	875	875	875	875	0
561	20231101	092800	16481022	875	875	875	875	87
562	20231101	092700	16404897	871	871	871	871	200
563	20231101	092600	16230697	871	872	872	871	650
564	20231101	092500	15664247	871	871	871	871	0
565	20231101	092400	15664247	871	871	871	871	0
566	20231101	092300	15664247	871	871	871	871	0
567	20231101	092200	15664247	871	875	875	871	529
568	20231101	092100	15203032	879	879	879	879	6
569	20231101	092000	15197758	875	875	875	875	0
570	20231101	091900	15197758	875	875	875	875	1400
571	20231101	091800	13972758	875	875	875	875	0
572	20231101	091700	13972758	875	875	875	875	0
573	20231101	091600	13972758	875	875	875	875	10
574	20231101	091500	13964008	880	880	880	880	1280
575	20231101	091400	12837608	883	883	883	883	0
576	20231101	091300	12837608	883	879	883	879	1149
577	20231101	091200	11826794	878	878	878	878	0
578	20231101	091100	11826794	878	878	878	878	0
579	20231101	091000	11826794	878	878	878	878	0
580	20231101	090900	11826794	878	878	878	878	0
581	20231101	090800	11826794	878	868	880	868	5060
582	20231101	090700	7385156	861	861	861	861	0
583	20231101	090600	7385156	861	861	861	861	0
584	20231101	090500	7385156	861	861	861	861	0
585	20231101	090400	7385156	861	861	861	861	5636
586	20231101	090300	2532560	863	863	863	863	57
587	20231101	090200	2483369	859	859	859	859	0
588	20231101	090100	2483369	859	859	859	859	0
589	20231101	090000	2483369	859	859	859	859	2891