KissMeData/006200/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	184700	33958368	916	916	916	916	105
3	20231108	184600	33958368	916	916	916	916	0
4	20231108	184500	33958368	916	916	916	916	0
5	20231108	184400	33958368	916	916	916	916	0
6	20231108	184300	33958368	916	916	916	916	0
7	20231108	184200	33958368	916	916	916	916	0
8	20231108	184100	33958368	916	916	916	916	0
9	20231108	184000	33958368	916	916	916	916	0
10	20231108	183900	33958368	916	916	916	916	0
11	20231108	183800	33958368	916	916	916	916	0
12	20231108	183700	33958368	916	916	916	916	0
13	20231108	183600	33958368	916	916	916	916	0
14	20231108	183500	33958368	916	916	916	916	0
15	20231108	183400	33958368	916	916	916	916	0
16	20231108	183300	33958368	916	916	916	916	0
17	20231108	183200	33958368	916	916	916	916	0
18	20231108	183100	33958368	916	916	916	916	0
19	20231108	183000	33958368	916	916	916	916	0
20	20231108	182900	33958368	916	916	916	916	0
21	20231108	182800	33958368	916	916	916	916	0
22	20231108	182700	33958368	916	916	916	916	0
23	20231108	182600	33958368	916	916	916	916	0
24	20231108	182500	33958368	916	916	916	916	0
25	20231108	182400	33958368	916	916	916	916	0
26	20231108	182300	33958368	916	916	916	916	0
27	20231108	182200	33958368	916	916	916	916	0
28	20231108	182100	33958368	916	916	916	916	0
29	20231108	182000	33958368	916	916	916	916	0
30	20231108	181900	33958368	916	916	916	916	0
31	20231108	181800	33958368	916	916	916	916	0
32	20231108	181700	33958368	916	916	916	916	105
33	20231108	181600	33958368	916	916	916	916	0
34	20231108	181500	33958368	916	916	916	916	0
35	20231108	181400	33958368	916	916	916	916	0
36	20231108	181300	33958368	916	916	916	916	0
37	20231108	181200	33958368	916	916	916	916	0
38	20231108	181100	33958368	916	916	916	916	0
39	20231108	181000	33958368	916	916	916	916	0
40	20231108	180900	33958368	916	916	916	916	0
41	20231108	180800	33958368	916	916	916	916	0
42	20231108	180700	33958368	916	916	916	916	0
43	20231108	180600	33958368	916	916	916	916	0
44	20231108	180500	33958368	916	916	916	916	0
45	20231108	180400	33958368	916	916	916	916	0
46	20231108	180300	33958368	916	916	916	916	0
47	20231108	180200	33958368	916	916	916	916	0
48	20231108	180100	33958368	916	916	916	916	0
49	20231108	180000	33958368	916	916	916	916	0
50	20231108	175900	33958368	916	916	916	916	0
51	20231108	175800	33958368	916	916	916	916	0
52	20231108	175700	33958368	916	916	916	916	0
53	20231108	175600	33958368	916	916	916	916	0
54	20231108	175500	33958368	916	916	916	916	0
55	20231108	175400	33958368	916	916	916	916	0
56	20231108	175300	33958368	916	916	916	916	0
57	20231108	175200	33958368	916	916	916	916	0
58	20231108	175100	33958368	916	916	916	916	0
59	20231108	175000	33958368	916	916	916	916	0
60	20231108	174900	33958368	916	916	916	916	0
61	20231108	174800	33958368	916	916	916	916	0
62	20231108	174700	33958368	916	916	916	916	105
63	20231108	174600	33958368	916	916	916	916	0
64	20231108	174500	33958368	916	916	916	916	0
65	20231108	174400	33958368	916	916	916	916	0
66	20231108	174300	33958368	916	916	916	916	0
67	20231108	174200	33958368	916	916	916	916	0
68	20231108	174100	33958368	916	916	916	916	0
69	20231108	174000	33958368	916	916	916	916	0
70	20231108	173900	33958368	916	916	916	916	0
71	20231108	173800	33958368	916	916	916	916	0
72	20231108	173700	33958368	916	916	916	916	0
73	20231108	173600	33958368	916	916	916	916	0
74	20231108	173500	33958368	916	916	916	916	0
75	20231108	173400	33958368	916	916	916	916	0
76	20231108	173300	33958368	916	916	916	916	0
77	20231108	173200	33958368	916	916	916	916	0
78	20231108	173100	33958368	916	916	916	916	0
79	20231108	173000	33958368	916	916	916	916	0
80	20231108	172900	33958368	916	916	916	916	0
81	20231108	172800	33958368	916	916	916	916	0
82	20231108	172700	33958368	916	916	916	916	0
83	20231108	172600	33958368	916	916	916	916	0
84	20231108	172500	33958368	916	916	916	916	0
85	20231108	172400	33958368	916	916	916	916	0
86	20231108	172300	33958368	916	916	916	916	0
87	20231108	172200	33958368	916	916	916	916	0
88	20231108	172100	33958368	916	916	916	916	0
89	20231108	172000	33958368	916	916	916	916	0
90	20231108	171900	33958368	916	916	916	916	0
91	20231108	171800	33958368	916	916	916	916	0
92	20231108	171700	33958368	916	916	916	916	105
93	20231108	171600	33958368	916	916	916	916	0
94	20231108	171500	33958368	916	916	916	916	0
95	20231108	171400	33958368	916	916	916	916	0
96	20231108	171300	33958368	916	916	916	916	0
97	20231108	171200	33958368	916	916	916	916	0
98	20231108	171100	33958368	916	916	916	916	0
99	20231108	171000	33958368	916	916	916	916	0
100	20231108	170900	33958368	916	916	916	916	0
101	20231108	170800	33958368	916	916	916	916	0
102	20231108	170700	33958368	916	916	916	916	0
103	20231108	170600	33958368	916	916	916	916	0
104	20231108	170500	33958368	916	916	916	916	0
105	20231108	170400	33958368	916	916	916	916	0
106	20231108	170300	33958368	916	916	916	916	0
107	20231108	170200	33958368	916	916	916	916	0
108	20231108	170100	33958368	916	916	916	916	0
109	20231108	170000	33958368	916	916	916	916	0
110	20231108	165900	33958368	916	916	916	916	0
111	20231108	165800	33958368	916	916	916	916	0
112	20231108	165700	33958368	916	916	916	916	0
113	20231108	165600	33958368	916	916	916	916	0
114	20231108	165500	33958368	916	916	916	916	0
115	20231108	165400	33958368	916	916	916	916	0
116	20231108	165300	33958368	916	916	916	916	0
117	20231108	165200	33958368	916	916	916	916	0
118	20231108	165100	33958368	916	916	916	916	0
119	20231108	165000	33958368	916	916	916	916	0
120	20231108	164900	33958368	916	916	916	916	0
121	20231108	164800	33958368	916	916	916	916	0
122	20231108	164700	33958368	916	916	916	916	105
123	20231108	164600	33958368	916	916	916	916	0
124	20231108	164500	33958368	916	916	916	916	0
125	20231108	164400	33958368	916	916	916	916	0
126	20231108	164300	33958368	916	916	916	916	0
127	20231108	164200	33958368	916	916	916	916	0
128	20231108	164100	33958368	916	916	916	916	0
129	20231108	164000	33958368	916	916	916	916	0
130	20231108	163900	33958368	916	916	916	916	0
131	20231108	163800	33958368	916	916	916	916	0
132	20231108	163700	33958368	916	916	916	916	0
133	20231108	163600	33958368	916	916	916	916	0
134	20231108	163500	33958368	916	916	916	916	0
135	20231108	163400	33958368	916	916	916	916	0
136	20231108	163300	33958368	916	916	916	916	0
137	20231108	163200	33958368	916	916	916	916	0
138	20231108	163100	33958368	916	916	916	916	0
139	20231108	163000	33958368	916	916	916	916	0
140	20231108	162900	33958368	916	916	916	916	0
141	20231108	162800	33958368	916	916	916	916	0
142	20231108	162700	33958368	916	916	916	916	0
143	20231108	162600	33958368	916	916	916	916	0
144	20231108	162500	33958368	916	916	916	916	0
145	20231108	162400	33958368	916	916	916	916	0
146	20231108	162300	33958368	916	916	916	916	0
147	20231108	162200	33958368	916	916	916	916	0
148	20231108	162100	33958368	916	916	916	916	0
149	20231108	162000	33958368	916	916	916	916	0
150	20231108	161900	33958368	916	916	916	916	0
151	20231108	161800	33958368	916	916	916	916	0
152	20231108	161700	33958368	916	916	916	916	105
153	20231108	161600	33958368	916	916	916	916	0
154	20231108	161500	33958368	916	916	916	916	0
155	20231108	161400	33958368	916	916	916	916	0
156	20231108	161300	33958368	916	916	916	916	0
157	20231108	161200	33958368	916	916	916	916	0
158	20231108	161100	33958368	916	916	916	916	0
159	20231108	161000	33958368	916	916	916	916	0
160	20231108	160900	33958368	916	916	916	916	0
161	20231108	160800	33958368	916	916	916	916	0
162	20231108	160700	33958368	916	916	916	916	0
163	20231108	160600	33958368	916	916	916	916	0
164	20231108	160500	33958368	916	916	916	916	0
165	20231108	160400	33958368	916	916	916	916	0
166	20231108	160300	33958368	916	916	916	916	0
167	20231108	160200	33958368	916	916	916	916	0
168	20231108	160100	33958368	916	916	916	916	0
169	20231108	160000	33958368	916	916	916	916	0
170	20231108	155900	33958368	916	916	916	916	0
171	20231108	155800	33958368	916	916	916	916	0
172	20231108	155700	33958368	916	916	916	916	0
173	20231108	155600	33958368	916	916	916	916	0
174	20231108	155500	33958368	916	916	916	916	0
175	20231108	155400	33958368	916	916	916	916	0
176	20231108	155300	33958368	916	916	916	916	0
177	20231108	155200	33958368	916	916	916	916	0
178	20231108	155100	33958368	916	916	916	916	0
179	20231108	155000	33958368	916	916	916	916	0
180	20231108	154900	33958368	916	916	916	916	0
181	20231108	154800	33958368	916	916	916	916	0
182	20231108	154700	33958368	916	916	916	916	105
183	20231108	154600	33958368	916	916	916	916	0
184	20231108	154500	33958368	916	916	916	916	0
185	20231108	154400	33958368	916	916	916	916	0
186	20231108	154300	33958368	916	916	916	916	0
187	20231108	154200	33958368	916	916	916	916	0
188	20231108	154100	33958368	916	916	916	916	0
189	20231108	154000	33958368	916	916	916	916	0
190	20231108	153900	33958368	916	916	916	916	0
191	20231108	153800	33958368	916	916	916	916	0
192	20231108	153700	33958368	916	916	916	916	0
193	20231108	153600	33958368	916	916	916	916	0
194	20231108	153500	33958368	916	916	916	916	0
195	20231108	153400	33958368	916	916	916	916	0
196	20231108	153300	33958368	916	916	916	916	0
197	20231108	153200	33958368	916	916	916	916	0
198	20231108	153100	33958368	916	916	916	916	0
199	20231108	153000	33958368	916	916	916	916	105
200	20231108	152900	33862188	915	915	915	915	0
201	20231108	152800	33862188	915	915	915	915	0
202	20231108	152700	33862188	915	915	915	915	0
203	20231108	152600	33862188	915	915	915	915	0
204	20231108	152500	33862188	915	915	915	915	0
205	20231108	152400	33862188	915	915	915	915	0
206	20231108	152300	33862188	915	915	915	915	0
207	20231108	152200	33862188	915	915	915	915	0
208	20231108	152100	33862188	915	915	915	915	0
209	20231108	152000	33862188	915	915	915	915	0
210	20231108	151900	33862188	915	915	915	915	392
211	20231108	151800	33503508	915	915	915	915	1000
212	20231108	151700	32588508	915	915	915	915	0
213	20231108	151600	32588508	915	914	915	914	5
214	20231108	151500	32583935	915	915	915	915	99
215	20231108	151400	32493350	915	915	915	915	0
216	20231108	151300	32493350	915	915	915	915	0
217	20231108	151200	32493350	915	915	915	915	1
218	20231108	151100	32492435	912	912	912	912	0
219	20231108	151000	32492435	912	912	912	912	0
220	20231108	150900	32492435	912	912	912	912	0
221	20231108	150800	32492435	912	912	912	912	0
222	20231108	150700	32492435	912	912	912	912	0
223	20231108	150600	32492435	912	912	912	912	0
224	20231108	150500	32492435	912	912	912	912	1
225	20231108	150400	32491523	914	914	914	914	0
226	20231108	150300	32491523	914	914	914	914	1
227	20231108	150200	32490609	916	916	916	916	1
228	20231108	150100	32489693	914	914	914	914	0
229	20231108	150000	32489693	914	914	914	914	200
230	20231108	145900	32306893	916	916	916	916	0
231	20231108	145800	32306893	916	916	916	916	0
232	20231108	145700	32306893	916	916	916	916	0
233	20231108	145600	32306893	916	916	916	916	0
234	20231108	145500	32306893	916	916	916	916	0
235	20231108	145400	32306893	916	916	916	916	0
236	20231108	145300	32306893	916	916	916	916	0
237	20231108	145200	32306893	916	916	916	916	0
238	20231108	145100	32306893	916	916	916	916	0
239	20231108	145000	32306893	916	916	916	916	0
240	20231108	144900	32306893	916	916	916	916	0
241	20231108	144800	32306893	916	916	916	916	0
242	20231108	144700	32306893	916	913	916	913	6
243	20231108	144600	32301411	916	914	916	914	100
244	20231108	144500	32209881	911	913	913	911	1065
245	20231108	144400	31239116	914	913	914	913	4
246	20231108	144300	31235463	914	914	914	914	0
247	20231108	144200	31235463	914	914	914	914	102
248	20231108	144100	31142235	914	914	914	914	0
249	20231108	144000	31142235	914	914	914	914	0
250	20231108	143900	31142235	914	914	914	914	48
251	20231108	143800	31098363	914	915	915	914	557
252	20231108	143700	30589260	916	916	916	916	62
253	20231108	143600	30532468	917	917	917	917	0
254	20231108	143500	30532468	917	917	917	917	1000
255	20231108	143400	29615468	917	917	917	917	0
256	20231108	143300	29615468	917	917	917	917	182
257	20231108	143200	29448574	918	918	918	918	0
258	20231108	143100	29448574	918	918	918	918	0
259	20231108	143000	29448574	918	918	918	918	0
260	20231108	142900	29448574	918	918	918	918	0
261	20231108	142800	29448574	918	918	918	918	0
262	20231108	142700	29448574	918	918	918	918	0
263	20231108	142600	29448574	918	918	918	918	0
264	20231108	142500	29448574	918	918	918	918	168
265	20231108	142400	29294350	920	920	921	918	336
266	20231108	142300	28985292	917	917	917	917	123
267	20231108	142200	28872501	916	916	916	916	0
268	20231108	142100	28872501	916	916	916	916	157
269	20231108	142000	28728689	915	915	915	915	0
270	20231108	141900	28728689	915	915	915	915	0
271	20231108	141800	28728689	915	915	915	915	0
272	20231108	141700	28728689	915	915	915	915	965
273	20231108	141600	27845714	916	916	916	916	0
274	20231108	141500	27845714	916	916	916	916	0
275	20231108	141400	27845714	916	916	916	916	1
276	20231108	141300	27844798	916	916	916	916	0
277	20231108	141200	27844798	916	916	916	916	0
278	20231108	141100	27844798	916	916	916	916	0
279	20231108	141000	27844798	916	916	916	916	0
280	20231108	140900	27844798	916	916	916	916	10
281	20231108	140800	27835638	916	916	916	916	885
282	20231108	140700	27024978	916	916	916	916	0
283	20231108	140600	27024978	916	916	916	916	100
284	20231108	140500	26933378	917	917	917	917	0
285	20231108	140400	26933378	917	917	917	917	5
286	20231108	140300	26928793	918	918	918	918	0
287	20231108	140200	26928793	918	918	918	918	2
288	20231108	140100	26926957	918	918	918	918	100
289	20231108	140000	26835157	920	920	920	920	0
290	20231108	135900	26835157	920	920	920	920	0
291	20231108	135800	26835157	920	920	920	920	0
292	20231108	135700	26835157	920	920	920	920	0
293	20231108	135600	26835157	920	920	920	920	0
294	20231108	135500	26835157	920	920	920	920	0
295	20231108	135400	26835157	920	920	920	920	2
296	20231108	135300	26833317	917	917	917	917	16
297	20231108	135200	26818645	917	917	917	917	0
298	20231108	135100	26818645	917	917	917	917	0
299	20231108	135000	26818645	917	917	917	917	184
300	20231108	134900	26649917	918	918	918	918	0
301	20231108	134800	26649917	918	918	918	918	0
302	20231108	134700	26649917	918	918	918	918	10
303	20231108	134600	26640737	918	918	918	918	0
304	20231108	134500	26640737	918	918	918	918	0
305	20231108	134400	26640737	918	918	918	918	0
306	20231108	134300	26640737	918	918	918	918	0
307	20231108	134200	26640737	918	918	918	918	0
308	20231108	134100	26640737	918	918	918	918	0
309	20231108	134000	26640737	918	918	918	918	0
310	20231108	133900	26640737	918	918	918	918	0
311	20231108	133800	26640737	918	918	918	918	0
312	20231108	133700	26640737	918	918	918	918	0
313	20231108	133600	26640737	918	918	918	918	0
314	20231108	133500	26640737	918	918	918	918	0
315	20231108	133400	26640737	918	918	918	918	2200
316	20231108	133300	24621137	918	918	918	918	0
317	20231108	133200	24621137	918	918	918	918	0
318	20231108	133100	24621137	918	918	918	918	0
319	20231108	133000	24621137	918	918	918	918	0
320	20231108	132900	24621137	918	918	918	918	0
321	20231108	132800	24621137	918	918	921	918	3
322	20231108	132700	24618380	917	917	917	917	0
323	20231108	132600	24618380	917	917	917	917	50
324	20231108	132500	24572530	917	917	917	917	0
325	20231108	132400	24572530	917	917	917	917	0
326	20231108	132300	24572530	917	917	917	917	0
327	20231108	132200	24572530	917	917	917	917	0
328	20231108	132100	24572530	917	918	918	917	2
329	20231108	132000	24570695	919	919	919	919	1
330	20231108	131900	24569776	921	921	921	921	0
331	20231108	131800	24569776	921	921	921	921	0
332	20231108	131700	24569776	921	921	921	921	5
333	20231108	131600	24565171	921	921	921	921	0
334	20231108	131500	24565171	921	921	921	921	0
335	20231108	131400	24565171	921	921	921	921	0
336	20231108	131300	24565171	921	921	921	921	0
337	20231108	131200	24565171	921	921	921	921	0
338	20231108	131100	24565171	921	921	921	921	0
339	20231108	131000	24565171	921	921	921	921	0
340	20231108	130900	24565171	921	921	921	921	0
341	20231108	130800	24565171	921	921	921	921	0
342	20231108	130700	24565171	921	921	921	921	0
343	20231108	130600	24565171	921	921	921	921	0
344	20231108	130500	24565171	921	921	921	921	0
345	20231108	130400	24565171	921	921	921	921	0
346	20231108	130300	24565171	921	921	921	921	0
347	20231108	130200	24565171	921	921	921	921	0
348	20231108	130100	24565171	921	921	921	921	0
349	20231108	130000	24565171	921	921	921	921	0
350	20231108	125900	24565171	921	921	921	921	0
351	20231108	125800	24565171	921	921	921	921	0
352	20231108	125700	24565171	921	921	921	921	0
353	20231108	125600	24565171	921	921	921	921	0
354	20231108	125500	24565171	921	921	921	921	0
355	20231108	125400	24565171	921	921	921	921	0
356	20231108	125300	24565171	921	921	921	921	0
357	20231108	125200	24565171	921	921	921	921	0
358	20231108	125100	24565171	921	921	921	921	0
359	20231108	125000	24565171	921	921	921	921	0
360	20231108	124900	24565171	921	921	921	921	0
361	20231108	124800	24565171	921	921	921	921	54
362	20231108	124700	24515437	918	918	918	918	9
363	20231108	124600	24507175	918	918	918	918	0
364	20231108	124500	24507175	918	918	918	918	0
365	20231108	124400	24507175	918	918	918	918	0
366	20231108	124300	24507175	918	920	920	918	1491
367	20231108	124200	23135457	920	920	920	920	0
368	20231108	124100	23135457	920	920	920	920	0
369	20231108	124000	23135457	920	920	920	920	100
370	20231108	123900	23043457	920	920	920	920	0
371	20231108	123800	23043457	920	920	920	920	0
372	20231108	123700	23043457	920	920	920	920	0
373	20231108	123600	23043457	920	920	920	920	0
374	20231108	123500	23043457	920	920	920	920	0
375	20231108	123400	23043457	920	920	920	920	112
376	20231108	123300	22940417	917	917	917	917	0
377	20231108	123200	22940417	917	917	917	917	0
378	20231108	123100	22940417	917	917	917	917	0
379	20231108	123000	22940417	917	917	917	917	0
380	20231108	122900	22940417	917	917	917	917	448
381	20231108	122800	22529601	917	917	917	917	0
382	20231108	122700	22529601	917	917	917	917	0
383	20231108	122600	22529601	917	917	917	917	1
384	20231108	122500	22528684	917	917	917	917	0
385	20231108	122400	22528684	917	917	917	917	0
386	20231108	122300	22528684	917	917	917	917	0
387	20231108	122200	22528684	917	917	917	917	0
388	20231108	122100	22528684	917	917	917	917	0
389	20231108	122000	22528684	917	917	917	917	0
390	20231108	121900	22528684	917	917	917	917	0
391	20231108	121800	22528684	917	919	919	917	1500
392	20231108	121700	21152456	922	922	922	922	0
393	20231108	121600	21152456	922	922	922	922	0
394	20231108	121500	21152456	922	922	922	922	0
395	20231108	121400	21152456	922	922	922	922	0
396	20231108	121300	21152456	922	922	922	922	0
397	20231108	121200	21152456	922	922	922	922	0
398	20231108	121100	21152456	922	922	922	922	0
399	20231108	121000	21152456	922	922	922	922	0
400	20231108	120900	21152456	922	922	922	922	0
401	20231108	120800	21152456	922	922	922	922	0
402	20231108	120700	21152456	922	922	922	922	0
403	20231108	120600	21152456	922	922	922	922	0
404	20231108	120500	21152456	922	922	922	922	0
405	20231108	120400	21152456	922	922	922	922	1
406	20231108	120300	21151534	922	922	922	922	0
407	20231108	120200	21151534	922	922	922	922	0
408	20231108	120100	21151534	922	922	922	922	0
409	20231108	120000	21151534	922	922	922	922	0
410	20231108	115900	21151534	922	922	922	922	0
411	20231108	115800	21151534	922	922	922	922	0
412	20231108	115700	21151534	922	922	922	922	0
413	20231108	115600	21151534	922	922	922	922	0
414	20231108	115500	21151534	922	922	922	922	0
415	20231108	115400	21151534	922	922	922	922	0
416	20231108	115300	21151534	922	922	922	922	0
417	20231108	115200	21151534	922	922	922	922	0
418	20231108	115100	21151534	922	922	922	922	0
419	20231108	115000	21151534	922	922	922	922	0
420	20231108	114900	21151534	922	922	922	922	6
421	20231108	114800	21146002	922	922	922	922	0
422	20231108	114700	21146002	922	922	922	922	0
423	20231108	114600	21146002	922	922	922	922	0
424	20231108	114500	21146002	922	922	922	922	0
425	20231108	114400	21146002	922	922	922	922	0
426	20231108	114300	21146002	922	922	922	922	0
427	20231108	114200	21146002	922	922	922	922	0
428	20231108	114100	21146002	922	922	922	922	2
429	20231108	114000	21144158	919	919	919	919	0
430	20231108	113900	21144158	919	919	919	919	0
431	20231108	113800	21144158	919	919	919	919	0
432	20231108	113700	21144158	919	919	919	919	10
433	20231108	113600	21134968	923	923	923	923	0
434	20231108	113500	21134968	923	923	923	923	0
435	20231108	113400	21134968	923	923	923	923	0
436	20231108	113300	21134968	923	923	923	923	0
437	20231108	113200	21134968	923	923	923	923	0
438	20231108	113100	21134968	923	923	923	923	0
439	20231108	113000	21134968	923	923	923	923	0
440	20231108	112900	21134968	923	923	923	923	14
441	20231108	112800	21122046	923	923	923	923	86
442	20231108	112700	21042668	923	923	923	923	0
443	20231108	112600	21042668	923	923	923	923	0
444	20231108	112500	21042668	923	923	923	923	2
445	20231108	112400	21040822	918	918	918	918	0
446	20231108	112300	21040822	918	918	918	918	0
447	20231108	112200	21040822	918	918	918	918	0
448	20231108	112100	21040822	918	918	918	918	0
449	20231108	112000	21040822	918	918	918	918	0
450	20231108	111900	21040822	918	918	918	918	0
451	20231108	111800	21040822	918	920	920	918	2796
452	20231108	111700	18474083	923	923	923	923	29
453	20231108	111600	18447316	923	923	923	923	0
454	20231108	111500	18447316	923	922	923	922	300
455	20231108	111400	18170551	922	922	922	922	0
456	20231108	111300	18170551	922	922	922	922	0
457	20231108	111200	18170551	922	922	922	922	0
458	20231108	111100	18170551	922	922	922	922	0
459	20231108	111000	18170551	922	922	922	922	0
460	20231108	110900	18170551	922	922	922	922	0
461	20231108	110800	18170551	922	922	922	922	5
462	20231108	110700	18165941	922	922	922	922	0
463	20231108	110600	18165941	922	922	922	922	2
464	20231108	110500	18164097	919	919	919	919	0
465	20231108	110400	18164097	919	919	919	919	2
466	20231108	110300	18162259	922	922	922	922	0
467	20231108	110200	18162259	922	922	922	922	1
468	20231108	110100	18161337	923	923	923	923	0
469	20231108	110000	18161337	923	923	923	923	0
470	20231108	105900	18161337	923	923	923	923	0
471	20231108	105800	18161337	923	923	923	923	0
472	20231108	105700	18161337	923	923	923	923	2
473	20231108	105600	18159491	917	917	917	917	1962
474	20231108	105500	16360337	917	917	917	917	121
475	20231108	105400	16249380	917	917	917	917	0
476	20231108	105300	16249380	917	917	917	917	6
477	20231108	105200	16243878	916	916	916	916	437
478	20231108	105100	15843586	916	916	916	916	200
479	20231108	105000	15660386	916	916	916	916	0
480	20231108	104900	15660386	916	916	916	916	0
481	20231108	104800	15660386	916	916	916	916	0
482	20231108	104700	15660386	916	916	916	916	0
483	20231108	104600	15660386	916	916	916	916	459
484	20231108	104500	15239942	916	916	916	916	0
485	20231108	104400	15239942	916	916	916	916	270
486	20231108	104300	14992622	916	916	916	916	271
487	20231108	104200	14744386	915	915	915	915	0
488	20231108	104100	14744386	915	915	915	915	1000
489	20231108	104000	13829386	917	917	917	917	0
490	20231108	103900	13829386	917	918	918	917	471
491	20231108	103800	13397386	920	920	920	920	0
492	20231108	103700	13397386	920	918	920	918	502
493	20231108	103600	12936548	918	918	918	918	1
494	20231108	103500	12935630	918	918	918	918	0
495	20231108	103400	12935630	918	918	918	918	0
496	20231108	103300	12935630	918	918	918	918	495
497	20231108	103200	12481220	918	918	918	918	0
498	20231108	103100	12481220	918	918	918	918	0
499	20231108	103000	12481220	918	919	919	918	508
500	20231108	102900	12014873	919	919	919	919	0
501	20231108	102800	12014873	919	920	920	919	277
502	20231108	102700	11760235	920	920	920	920	0
503	20231108	102600	11760235	920	920	920	920	201
504	20231108	102500	11575315	923	923	923	923	0
505	20231108	102400	11575315	923	923	923	923	0
506	20231108	102300	11575315	923	923	923	923	0
507	20231108	102200	11575315	923	923	923	923	0
508	20231108	102100	11575315	923	923	923	923	0
509	20231108	102000	11575315	923	923	923	923	0
510	20231108	101900	11575315	923	923	923	923	0
511	20231108	101800	11575315	923	923	923	923	0
512	20231108	101700	11575315	923	923	923	923	0
513	20231108	101600	11575315	923	923	923	923	0
514	20231108	101500	11575315	923	923	923	923	0
515	20231108	101400	11575315	923	923	923	923	0
516	20231108	101300	11575315	923	923	923	923	0
517	20231108	101200	11575315	923	923	923	923	0
518	20231108	101100	11575315	923	923	923	923	0
519	20231108	101000	11575315	923	923	923	923	0
520	20231108	100900	11575315	923	923	923	923	400
521	20231108	100800	11206115	924	924	924	924	0
522	20231108	100700	11206115	924	924	924	924	0
523	20231108	100600	11206115	924	924	924	924	0
524	20231108	100500	11206115	924	924	924	924	0
525	20231108	100400	11206115	924	924	924	924	0
526	20231108	100300	11206115	924	924	924	924	0
527	20231108	100200	11206115	924	924	924	924	0
528	20231108	100100	11206115	924	924	924	924	0
529	20231108	100000	11206115	924	924	924	924	0
530	20231108	095900	11206115	924	924	924	924	0
531	20231108	095800	11206115	924	924	924	924	0
532	20231108	095700	11206115	924	924	924	924	0
533	20231108	095600	11206115	924	924	924	924	0
534	20231108	095500	11206115	924	924	924	924	0
535	20231108	095400	11206115	924	924	924	924	0
536	20231108	095300	11206115	924	924	924	924	50
537	20231108	095200	11159915	924	924	924	924	0
538	20231108	095100	11159915	924	924	924	924	0
539	20231108	095000	11159915	924	925	925	924	2600
540	20231108	094900	8755231	926	926	926	926	0
541	20231108	094800	8755231	926	926	926	926	0
542	20231108	094700	8755231	926	926	926	926	0
543	20231108	094600	8755231	926	926	926	926	0
544	20231108	094500	8755231	926	926	926	926	300
545	20231108	094400	8477431	925	925	925	925	0
546	20231108	094300	8477431	925	925	925	925	1
547	20231108	094200	8476506	925	925	925	925	1700
548	20231108	094100	6904006	926	925	926	925	30
549	20231108	094000	6876246	925	925	925	925	0
550	20231108	093900	6876246	925	925	925	925	0
551	20231108	093800	6876246	925	925	925	925	94
552	20231108	093700	6789296	926	926	926	925	29
553	20231108	093600	6762443	926	926	926	926	0
554	20231108	093500	6762443	926	926	926	926	0
555	20231108	093400	6762443	926	926	926	926	0
556	20231108	093300	6762443	926	925	926	925	208
557	20231108	093200	6570040	925	925	925	925	3
558	20231108	093100	6567265	924	924	924	924	0
559	20231108	093000	6567265	924	924	924	924	300
560	20231108	092900	6290065	924	924	924	924	0
561	20231108	092800	6290065	924	924	924	924	0
562	20231108	092700	6290065	924	924	924	924	0
563	20231108	092600	6290065	924	924	924	924	10
564	20231108	092500	6280825	924	924	924	924	0
565	20231108	092400	6280825	924	924	924	924	0
566	20231108	092300	6280825	924	924	924	924	0
567	20231108	092200	6280825	924	924	924	924	0
568	20231108	092100	6280825	924	924	924	924	0
569	20231108	092000	6280825	924	925	925	924	3
570	20231108	091900	6278051	924	924	924	924	13
571	20231108	091800	6266039	924	924	924	924	0
572	20231108	091700	6266039	924	924	925	924	202
573	20231108	091600	6079390	924	921	924	921	2475
574	20231108	091500	3795716	921	918	921	918	2002
575	20231108	091400	1951900	918	918	918	918	87
576	20231108	091300	1872034	920	920	920	920	197
577	20231108	091200	1690794	920	920	920	920	40
578	20231108	091100	1653994	922	920	922	920	263
579	20231108	091000	1411834	923	923	923	923	0
580	20231108	090900	1411834	923	923	923	923	0
581	20231108	090800	1411834	923	923	923	923	870
582	20231108	090700	608824	923	924	924	923	32
583	20231108	090600	579268	926	924	926	923	57
584	20231108	090500	526606	923	923	923	923	106
585	20231108	090400	428768	923	923	923	923	0
586	20231108	090300	428768	923	923	923	923	0
587	20231108	090200	428768	923	923	923	923	0
588	20231108	090100	428768	923	923	923	923	0
589	20231108	090000	428768	923	917	923	917	467