KissMeData/006200/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184700	36240241	922	922	922	922	1346
3	20231129	184600	36240241	922	922	922	922	0
4	20231129	184500	36240241	922	922	922	922	0
5	20231129	184400	36240241	922	922	922	922	0
6	20231129	184300	36240241	922	922	922	922	0
7	20231129	184200	36240241	922	922	922	922	0
8	20231129	184100	36240241	922	922	922	922	0
9	20231129	184000	36240241	922	922	922	922	0
10	20231129	183900	36240241	922	922	922	922	0
11	20231129	183800	36240241	922	922	922	922	0
12	20231129	183700	36240241	922	922	922	922	0
13	20231129	183600	36240241	922	922	922	922	0
14	20231129	183500	36240241	922	922	922	922	0
15	20231129	183400	36240241	922	922	922	922	0
16	20231129	183300	36240241	922	922	922	922	0
17	20231129	183200	36240241	922	922	922	922	0
18	20231129	183100	36240241	922	922	922	922	0
19	20231129	183000	36240241	922	922	922	922	0
20	20231129	182900	36240241	922	922	922	922	0
21	20231129	182800	36240241	922	922	922	922	0
22	20231129	182700	36240241	922	922	922	922	0
23	20231129	182600	36240241	922	922	922	922	0
24	20231129	182500	36240241	922	922	922	922	0
25	20231129	182400	36240241	922	922	922	922	0
26	20231129	182300	36240241	922	922	922	922	0
27	20231129	182200	36240241	922	922	922	922	0
28	20231129	182100	36240241	922	922	922	922	0
29	20231129	182000	36240241	922	922	922	922	0
30	20231129	181900	36240241	922	922	922	922	0
31	20231129	181800	36240241	922	922	922	922	0
32	20231129	181700	36240241	922	922	922	922	1346
33	20231129	181600	36240241	922	922	922	922	0
34	20231129	181500	36240241	922	922	922	922	0
35	20231129	181400	36240241	922	922	922	922	0
36	20231129	181300	36240241	922	922	922	922	0
37	20231129	181200	36240241	922	922	922	922	0
38	20231129	181100	36240241	922	922	922	922	0
39	20231129	181000	36240241	922	922	922	922	0
40	20231129	180900	36240241	922	922	922	922	0
41	20231129	180800	36240241	922	922	922	922	0
42	20231129	180700	36240241	922	922	922	922	0
43	20231129	180600	36240241	922	922	922	922	0
44	20231129	180500	36240241	922	922	922	922	0
45	20231129	180400	36240241	922	922	922	922	0
46	20231129	180300	36240241	922	922	922	922	0
47	20231129	180200	36240241	922	922	922	922	0
48	20231129	180100	36240241	922	922	922	922	0
49	20231129	180000	36240241	922	922	922	922	0
50	20231129	175900	36240241	922	922	922	922	0
51	20231129	175800	36240241	922	922	922	922	0
52	20231129	175700	36240241	922	922	922	922	0
53	20231129	175600	36240241	922	922	922	922	0
54	20231129	175500	36240241	922	922	922	922	0
55	20231129	175400	36240241	922	922	922	922	0
56	20231129	175300	36240241	922	922	922	922	0
57	20231129	175200	36240241	922	922	922	922	0
58	20231129	175100	36240241	922	922	922	922	0
59	20231129	175000	36240241	922	922	922	922	0
60	20231129	174900	36240241	922	922	922	922	0
61	20231129	174800	36240241	922	922	922	922	0
62	20231129	174700	36240241	922	922	922	922	1346
63	20231129	174600	36240241	922	922	922	922	0
64	20231129	174500	36240241	922	922	922	922	0
65	20231129	174400	36240241	922	922	922	922	0
66	20231129	174300	36240241	922	922	922	922	0
67	20231129	174200	36240241	922	922	922	922	0
68	20231129	174100	36240241	922	922	922	922	0
69	20231129	174000	36240241	922	922	922	922	0
70	20231129	173900	36240241	922	922	922	922	0
71	20231129	173800	36240241	922	922	922	922	0
72	20231129	173700	36240241	922	922	922	922	0
73	20231129	173600	36240241	922	922	922	922	0
74	20231129	173500	36240241	922	922	922	922	0
75	20231129	173400	36240241	922	922	922	922	0
76	20231129	173300	36240241	922	922	922	922	0
77	20231129	173200	36240241	922	922	922	922	0
78	20231129	173100	36240241	922	922	922	922	0
79	20231129	173000	36240241	922	922	922	922	0
80	20231129	172900	36240241	922	922	922	922	0
81	20231129	172800	36240241	922	922	922	922	0
82	20231129	172700	36240241	922	922	922	922	0
83	20231129	172600	36240241	922	922	922	922	0
84	20231129	172500	36240241	922	922	922	922	0
85	20231129	172400	36240241	922	922	922	922	0
86	20231129	172300	36240241	922	922	922	922	0
87	20231129	172200	36240241	922	922	922	922	0
88	20231129	172100	36240241	922	922	922	922	0
89	20231129	172000	36240241	922	922	922	922	0
90	20231129	171900	36240241	922	922	922	922	0
91	20231129	171800	36240241	922	922	922	922	0
92	20231129	171700	36240241	922	922	922	922	1346
93	20231129	171600	36240241	922	922	922	922	0
94	20231129	171500	36240241	922	922	922	922	0
95	20231129	171400	36240241	922	922	922	922	0
96	20231129	171300	36240241	922	922	922	922	0
97	20231129	171200	36240241	922	922	922	922	0
98	20231129	171100	36240241	922	922	922	922	0
99	20231129	171000	36240241	922	922	922	922	0
100	20231129	170900	36240241	922	922	922	922	0
101	20231129	170800	36240241	922	922	922	922	0
102	20231129	170700	36240241	922	922	922	922	0
103	20231129	170600	36240241	922	922	922	922	0
104	20231129	170500	36240241	922	922	922	922	0
105	20231129	170400	36240241	922	922	922	922	0
106	20231129	170300	36240241	922	922	922	922	0
107	20231129	170200	36240241	922	922	922	922	0
108	20231129	170100	36240241	922	922	922	922	0
109	20231129	170000	36240241	922	922	922	922	0
110	20231129	165900	36240241	922	922	922	922	0
111	20231129	165800	36240241	922	922	922	922	0
112	20231129	165700	36240241	922	922	922	922	0
113	20231129	165600	36240241	922	922	922	922	0
114	20231129	165500	36240241	922	922	922	922	0
115	20231129	165400	36240241	922	922	922	922	0
116	20231129	165300	36240241	922	922	922	922	0
117	20231129	165200	36240241	922	922	922	922	0
118	20231129	165100	36240241	922	922	922	922	0
119	20231129	165000	36240241	922	922	922	922	0
120	20231129	164900	36240241	922	922	922	922	0
121	20231129	164800	36240241	922	922	922	922	0
122	20231129	164700	36240241	922	922	922	922	1346
123	20231129	164600	36240241	922	922	922	922	0
124	20231129	164500	36240241	922	922	922	922	0
125	20231129	164400	36240241	922	922	922	922	0
126	20231129	164300	36240241	922	922	922	922	0
127	20231129	164200	36240241	922	922	922	922	0
128	20231129	164100	36240241	922	922	922	922	0
129	20231129	164000	36240241	922	922	922	922	0
130	20231129	163900	36240241	922	922	922	922	0
131	20231129	163800	36240241	922	922	922	922	0
132	20231129	163700	36240241	922	922	922	922	0
133	20231129	163600	36240241	922	922	922	922	0
134	20231129	163500	36240241	922	922	922	922	0
135	20231129	163400	36240241	922	922	922	922	0
136	20231129	163300	36240241	922	922	922	922	0
137	20231129	163200	36240241	922	922	922	922	0
138	20231129	163100	36240241	922	922	922	922	0
139	20231129	163000	36240241	922	922	922	922	0
140	20231129	162900	36240241	922	922	922	922	0
141	20231129	162800	36240241	922	922	922	922	0
142	20231129	162700	36240241	922	922	922	922	0
143	20231129	162600	36240241	922	922	922	922	0
144	20231129	162500	36240241	922	922	922	922	0
145	20231129	162400	36240241	922	922	922	922	0
146	20231129	162300	36240241	922	922	922	922	0
147	20231129	162200	36240241	922	922	922	922	0
148	20231129	162100	36240241	922	922	922	922	0
149	20231129	162000	36240241	922	922	922	922	0
150	20231129	161900	36240241	922	922	922	922	0
151	20231129	161800	36240241	922	922	922	922	0
152	20231129	161700	36240241	922	922	922	922	1346
153	20231129	161600	36240241	922	922	922	922	0
154	20231129	161500	36240241	922	922	922	922	0
155	20231129	161400	36240241	922	922	922	922	0
156	20231129	161300	36240241	922	922	922	922	0
157	20231129	161200	36240241	922	922	922	922	0
158	20231129	161100	36240241	922	922	922	922	0
159	20231129	161000	36240241	922	922	922	922	0
160	20231129	160900	36240241	922	922	922	922	0
161	20231129	160800	36240241	922	922	922	922	0
162	20231129	160700	36240241	922	922	922	922	0
163	20231129	160600	36240241	922	922	922	922	0
164	20231129	160500	36240241	922	922	922	922	0
165	20231129	160400	36240241	922	922	922	922	0
166	20231129	160300	36240241	922	922	922	922	0
167	20231129	160200	36240241	922	922	922	922	0
168	20231129	160100	36240241	922	922	922	922	0
169	20231129	160000	36240241	922	922	922	922	0
170	20231129	155900	36240241	922	922	922	922	0
171	20231129	155800	36240241	922	922	922	922	0
172	20231129	155700	36240241	922	922	922	922	0
173	20231129	155600	36240241	922	922	922	922	0
174	20231129	155500	36240241	922	922	922	922	0
175	20231129	155400	36240241	922	922	922	922	0
176	20231129	155300	36240241	922	922	922	922	0
177	20231129	155200	36240241	922	922	922	922	0
178	20231129	155100	36240241	922	922	922	922	0
179	20231129	155000	36240241	922	922	922	922	0
180	20231129	154900	36240241	922	922	922	922	0
181	20231129	154800	36240241	922	922	922	922	0
182	20231129	154700	36240241	922	922	922	922	1346
183	20231129	154600	36240241	922	922	922	922	0
184	20231129	154500	36240241	922	922	922	922	0
185	20231129	154400	36240241	922	922	922	922	0
186	20231129	154300	36240241	922	922	922	922	0
187	20231129	154200	36240241	922	922	922	922	0
188	20231129	154100	36240241	922	922	922	922	0
189	20231129	154000	36240241	922	922	922	922	0
190	20231129	153900	36240241	922	922	922	922	0
191	20231129	153800	36240241	922	922	922	922	0
192	20231129	153700	36240241	922	922	922	922	0
193	20231129	153600	36240241	922	922	922	922	0
194	20231129	153500	36240241	922	922	922	922	0
195	20231129	153400	36240241	922	922	922	922	0
196	20231129	153300	36240241	922	922	922	922	0
197	20231129	153200	36240241	922	922	922	922	0
198	20231129	153100	36240241	922	922	922	922	0
199	20231129	153000	36240241	922	922	922	922	1346
200	20231129	152900	34999229	927	927	927	927	0
201	20231129	152800	34999229	927	927	927	927	0
202	20231129	152700	34999229	927	927	927	927	0
203	20231129	152600	34999229	927	927	927	927	0
204	20231129	152500	34999229	927	927	927	927	0
205	20231129	152400	34999229	927	927	927	927	0
206	20231129	152300	34999229	927	927	927	927	0
207	20231129	152200	34999229	927	927	927	927	0
208	20231129	152100	34999229	927	927	927	927	0
209	20231129	152000	34999229	927	927	927	927	0
210	20231129	151900	34999229	927	922	927	922	6
211	20231129	151800	34993687	927	922	927	922	13
212	20231129	151700	34981696	928	928	928	928	1
213	20231129	151600	34980768	927	927	927	927	0
214	20231129	151500	34980768	927	927	927	927	1000
215	20231129	151400	34053768	927	927	927	927	500
216	20231129	151300	33590268	927	923	927	923	1000
217	20231129	151200	32664518	922	922	922	922	6
218	20231129	151100	32658986	923	923	923	923	0
219	20231129	151000	32658986	923	923	923	923	1710
220	20231129	150900	31080656	924	924	924	924	0
221	20231129	150800	31080656	924	924	924	924	0
222	20231129	150700	31080656	924	924	924	924	0
223	20231129	150600	31080656	924	924	924	924	1
224	20231129	150500	31079732	924	924	924	924	40
225	20231129	150400	31042772	924	924	924	924	1
226	20231129	150300	31041848	923	923	923	923	0
227	20231129	150200	31041848	923	923	923	923	0
228	20231129	150100	31041848	923	923	923	923	18
229	20231129	150000	31025234	923	924	924	923	162
230	20231129	145900	30875701	924	924	924	924	0
231	20231129	145800	30875701	924	924	924	924	0
232	20231129	145700	30875701	924	924	924	924	1
233	20231129	145600	30874777	923	924	924	923	7
234	20231129	145500	30868312	923	923	923	923	328
235	20231129	145400	30565568	923	923	923	923	1003
236	20231129	145300	29639799	923	923	923	923	0
237	20231129	145200	29639799	923	923	923	923	0
238	20231129	145100	29639799	923	923	923	923	3
239	20231129	145000	29637030	924	924	924	924	0
240	20231129	144900	29637030	924	924	924	924	0
241	20231129	144800	29637030	924	924	924	924	6
242	20231129	144700	29631486	924	924	924	924	0
243	20231129	144600	29631486	924	924	924	924	70
244	20231129	144500	29566806	923	923	923	923	1
245	20231129	144400	29565883	923	924	924	923	125
246	20231129	144300	29450397	924	924	924	924	0
247	20231129	144200	29450397	924	924	924	924	64
248	20231129	144100	29391261	924	924	924	924	7
249	20231129	144000	29384793	923	923	923	923	15
250	20231129	143900	29370948	924	924	924	924	0
251	20231129	143800	29370948	924	924	924	924	0
252	20231129	143700	29370948	924	924	924	924	0
253	20231129	143600	29370948	924	924	924	924	0
254	20231129	143500	29370948	924	923	924	923	2001
255	20231129	143400	27524024	924	924	924	924	0
256	20231129	143300	27524024	924	924	924	924	0
257	20231129	143200	27524024	924	924	924	924	0
258	20231129	143100	27524024	924	924	924	924	0
259	20231129	143000	27524024	924	924	924	924	0
260	20231129	142900	27524024	924	924	924	924	0
261	20231129	142800	27524024	924	924	924	924	0
262	20231129	142700	27524024	924	924	924	924	3
263	20231129	142600	27521252	923	923	923	923	0
264	20231129	142500	27521252	923	923	923	923	0
265	20231129	142400	27521252	923	923	923	923	0
266	20231129	142300	27521252	923	923	923	923	3
267	20231129	142200	27518483	923	923	923	923	1
268	20231129	142100	27517560	923	923	923	923	15
269	20231129	142000	27503715	923	923	923	923	3
270	20231129	141900	27500946	923	923	923	923	0
271	20231129	141800	27500946	923	923	923	923	0
272	20231129	141700	27500946	923	923	923	923	2000
273	20231129	141600	25654946	923	923	923	923	132
274	20231129	141500	25533110	923	923	923	923	1
275	20231129	141400	25532187	923	923	923	923	14
276	20231129	141300	25519265	924	924	924	924	0
277	20231129	141200	25519265	924	924	924	924	269
278	20231129	141100	25270709	925	925	925	925	1
279	20231129	141000	25269784	925	925	925	925	0
280	20231129	140900	25269784	925	925	925	925	0
281	20231129	140800	25269784	925	925	925	925	0
282	20231129	140700	25269784	925	925	925	925	0
283	20231129	140600	25269784	925	925	925	925	109
284	20231129	140500	25168959	925	925	925	925	0
285	20231129	140400	25168959	925	925	925	925	0
286	20231129	140300	25168959	925	925	925	925	0
287	20231129	140200	25168959	925	925	925	925	0
288	20231129	140100	25168959	925	925	925	925	1
289	20231129	140000	25168034	925	925	925	925	0
290	20231129	135900	25168034	925	925	925	925	0
291	20231129	135800	25168034	925	924	925	924	5
292	20231129	135700	25163413	924	924	924	924	612
293	20231129	135600	24597925	925	925	925	925	0
294	20231129	135500	24597925	925	925	925	925	0
295	20231129	135400	24597925	925	925	925	925	0
296	20231129	135300	24597925	925	925	925	925	2
297	20231129	135200	24596075	925	926	926	925	424
298	20231129	135100	24203776	927	927	927	927	0
299	20231129	135000	24203776	927	927	927	927	1
300	20231129	134900	24202849	928	928	928	928	0
301	20231129	134800	24202849	928	928	928	928	0
302	20231129	134700	24202849	928	928	928	928	0
303	20231129	134600	24202849	928	928	928	928	1
304	20231129	134500	24201921	928	927	928	927	2
305	20231129	134400	24200066	926	926	926	926	4
306	20231129	134300	24196362	926	927	927	926	5
307	20231129	134200	24191730	927	927	927	927	19
308	20231129	134100	24174117	927	927	927	927	0
309	20231129	134000	24174117	927	927	927	927	3
310	20231129	133900	24171336	929	929	929	929	0
311	20231129	133800	24171336	929	929	929	929	1
312	20231129	133700	24170407	928	928	928	928	106
313	20231129	133600	24072039	928	928	928	928	3
314	20231129	133500	24069255	928	928	928	928	0
315	20231129	133400	24069255	928	928	928	928	0
316	20231129	133300	24069255	928	928	928	928	3
317	20231129	133200	24066471	929	929	929	929	0
318	20231129	133100	24066471	929	929	929	929	0
319	20231129	133000	24066471	929	929	929	929	1
320	20231129	132900	24065542	928	928	928	928	0
321	20231129	132800	24065542	928	928	928	928	4
322	20231129	132700	24061830	929	929	929	929	0
323	20231129	132600	24061830	929	929	929	929	0
324	20231129	132500	24061830	929	929	929	929	1
325	20231129	132400	24060901	928	928	928	928	4
326	20231129	132300	24057189	928	928	928	928	21
327	20231129	132200	24037701	928	928	928	928	0
328	20231129	132100	24037701	928	928	928	928	4
329	20231129	132000	24033989	929	929	929	929	0
330	20231129	131900	24033989	929	929	929	929	0
331	20231129	131800	24033989	929	928	929	928	5
332	20231129	131700	24029348	929	929	929	929	0
333	20231129	131600	24029348	929	929	929	929	0
334	20231129	131500	24029348	929	929	929	929	1
335	20231129	131400	24028419	928	928	928	928	4
336	20231129	131300	24024707	928	928	928	928	0
337	20231129	131200	24024707	928	928	928	928	0
338	20231129	131100	24024707	928	928	928	928	4
339	20231129	131000	24020995	928	928	928	928	0
340	20231129	130900	24020995	928	928	928	928	0
341	20231129	130800	24020995	928	928	928	928	4
342	20231129	130700	24017283	929	929	929	929	0
343	20231129	130600	24017283	929	929	929	929	0
344	20231129	130500	24017283	929	929	929	929	0
345	20231129	130400	24017283	929	929	929	929	1
346	20231129	130300	24016354	929	929	929	929	0
347	20231129	130200	24016354	929	929	929	929	0
348	20231129	130100	24016354	929	929	929	929	0
349	20231129	130000	24016354	929	929	929	929	0
350	20231129	125900	24016354	929	929	929	929	0
351	20231129	125800	24016354	929	929	929	929	0
352	20231129	125700	24016354	929	929	929	929	0
353	20231129	125600	24016354	929	929	929	929	0
354	20231129	125500	24016354	929	929	929	929	0
355	20231129	125400	24016354	929	929	929	929	0
356	20231129	125300	24016354	929	929	929	929	0
357	20231129	125200	24016354	929	929	929	929	4
358	20231129	125100	24012638	928	925	928	925	30
359	20231129	125000	23984804	925	925	925	925	0
360	20231129	124900	23984804	925	925	925	925	0
361	20231129	124800	23984804	925	925	925	925	0
362	20231129	124700	23984804	925	925	925	925	0
363	20231129	124600	23984804	925	925	925	925	0
364	20231129	124500	23984804	925	925	925	925	0
365	20231129	124400	23984804	925	925	925	925	0
366	20231129	124300	23984804	925	925	925	925	0
367	20231129	124200	23984804	925	925	925	925	0
368	20231129	124100	23984804	925	925	925	925	0
369	20231129	124000	23984804	925	925	925	925	2
370	20231129	123900	23982954	928	928	928	928	0
371	20231129	123800	23982954	928	928	928	928	0
372	20231129	123700	23982954	928	928	928	928	0
373	20231129	123600	23982954	928	928	928	928	0
374	20231129	123500	23982954	928	928	928	928	0
375	20231129	123400	23982954	928	928	928	928	6
376	20231129	123300	23977386	928	928	928	928	1
377	20231129	123200	23976458	924	924	924	924	1
378	20231129	123100	23975534	924	925	925	924	1000
379	20231129	123000	23051532	926	926	926	926	2
380	20231129	122900	23049680	926	926	926	926	1
381	20231129	122800	23048754	924	924	924	924	0
382	20231129	122700	23048754	924	924	924	924	0
383	20231129	122600	23048754	924	925	925	924	3000
384	20231129	122500	20276676	925	925	925	925	993
385	20231129	122400	19358151	928	928	928	928	0
386	20231129	122300	19358151	928	928	928	928	0
387	20231129	122200	19358151	928	928	928	928	0
388	20231129	122100	19358151	928	928	928	928	0
389	20231129	122000	19358151	928	928	928	928	1
390	20231129	121900	19357223	925	926	926	925	483
391	20231129	121800	18910439	928	928	928	928	0
392	20231129	121700	18910439	928	928	928	928	0
393	20231129	121600	18910439	928	928	928	928	0
394	20231129	121500	18910439	928	928	928	928	0
395	20231129	121400	18910439	928	928	928	928	0
396	20231129	121300	18910439	928	928	928	928	0
397	20231129	121200	18910439	928	928	928	928	0
398	20231129	121100	18910439	928	928	928	928	0
399	20231129	121000	18910439	928	928	928	928	0
400	20231129	120900	18910439	928	928	928	928	0
401	20231129	120800	18910439	928	928	928	928	0
402	20231129	120700	18910439	928	928	928	928	0
403	20231129	120600	18910439	928	928	928	928	0
404	20231129	120500	18910439	928	928	928	928	15
405	20231129	120400	18896519	928	928	928	928	1
406	20231129	120300	18895591	924	924	924	924	0
407	20231129	120200	18895591	924	924	924	924	0
408	20231129	120100	18895591	924	924	924	924	0
409	20231129	120000	18895591	924	924	924	924	0
410	20231129	115900	18895591	924	924	924	924	0
411	20231129	115800	18895591	924	924	924	924	0
412	20231129	115700	18895591	924	924	924	924	0
413	20231129	115600	18895591	924	924	924	924	0
414	20231129	115500	18895591	924	924	924	924	1
415	20231129	115400	18894667	923	923	923	923	0
416	20231129	115300	18894667	923	923	923	923	0
417	20231129	115200	18894667	923	924	924	923	161
418	20231129	115100	18745988	930	930	930	930	0
419	20231129	115000	18745988	930	930	930	930	0
420	20231129	114900	18745988	930	930	930	930	0
421	20231129	114800	18745988	930	930	930	930	0
422	20231129	114700	18745988	930	930	930	930	0
423	20231129	114600	18745988	930	930	930	930	0
424	20231129	114500	18745988	930	930	930	930	0
425	20231129	114400	18745988	930	930	930	930	0
426	20231129	114300	18745988	930	930	930	930	0
427	20231129	114200	18745988	930	930	930	930	0
428	20231129	114100	18745988	930	930	930	930	0
429	20231129	114000	18745988	930	930	930	930	1
430	20231129	113900	18745058	924	924	924	924	1
431	20231129	113800	18744134	929	930	930	929	2
432	20231129	113700	18742275	923	923	923	923	0
433	20231129	113600	18742275	923	923	923	923	0
434	20231129	113500	18742275	923	923	923	923	0
435	20231129	113400	18742275	923	923	923	923	0
436	20231129	113300	18742275	923	923	923	923	0
437	20231129	113200	18742275	923	923	923	923	1
438	20231129	113100	18741352	923	923	923	923	0
439	20231129	113000	18741352	923	923	923	923	0
440	20231129	112900	18741352	923	923	923	923	0
441	20231129	112800	18741352	923	923	923	923	100
442	20231129	112700	18649052	923	924	924	923	450
443	20231129	112600	18233646	923	923	923	923	0
444	20231129	112500	18233646	923	923	923	923	0
445	20231129	112400	18233646	923	923	923	923	0
446	20231129	112300	18233646	923	923	923	923	0
447	20231129	112200	18233646	923	923	923	923	0
448	20231129	112100	18233646	923	923	923	923	0
449	20231129	112000	18233646	923	923	923	923	0
450	20231129	111900	18233646	923	923	923	923	0
451	20231129	111800	18233646	923	923	923	923	0
452	20231129	111700	18233646	923	923	923	923	0
453	20231129	111600	18233646	923	928	928	923	1500
454	20231129	111500	16843720	930	930	930	930	0
455	20231129	111400	16843720	930	930	930	930	0
456	20231129	111300	16843720	930	930	930	930	0
457	20231129	111200	16843720	930	930	930	930	0
458	20231129	111100	16843720	930	930	930	930	0
459	20231129	111000	16843720	930	930	930	930	0
460	20231129	110900	16843720	930	930	930	930	0
461	20231129	110800	16843720	930	930	930	930	0
462	20231129	110700	16843720	930	930	930	930	0
463	20231129	110600	16843720	930	930	930	930	0
464	20231129	110500	16843720	930	930	930	930	0
465	20231129	110400	16843720	930	930	930	930	0
466	20231129	110300	16843720	930	930	930	930	1
467	20231129	110200	16842790	930	930	930	930	1
468	20231129	110100	16841860	931	931	931	931	3
469	20231129	110000	16839067	931	931	931	931	4
470	20231129	105900	16835343	931	931	931	931	2
471	20231129	105800	16833481	932	932	932	932	0
472	20231129	105700	16833481	932	932	932	932	0
473	20231129	105600	16833481	932	932	932	932	0
474	20231129	105500	16833481	932	932	932	932	0
475	20231129	105400	16833481	932	932	932	932	0
476	20231129	105300	16833481	932	932	932	932	0
477	20231129	105200	16833481	932	932	932	932	0
478	20231129	105100	16833481	932	932	932	932	0
479	20231129	105000	16833481	932	932	932	932	0
480	20231129	104900	16833481	932	932	932	932	0
481	20231129	104800	16833481	932	931	932	931	33
482	20231129	104700	16802751	925	925	925	925	0
483	20231129	104600	16802751	925	925	925	925	1
484	20231129	104500	16801826	925	925	925	925	1
485	20231129	104400	16800901	925	925	925	925	0
486	20231129	104300	16800901	925	925	925	925	0
487	20231129	104200	16800901	925	926	926	925	110
488	20231129	104100	16699146	926	926	926	926	0
489	20231129	104000	16699146	926	926	926	926	0
490	20231129	103900	16699146	926	926	926	926	0
491	20231129	103800	16699146	926	926	926	926	0
492	20231129	103700	16699146	926	926	926	926	0
493	20231129	103600	16699146	926	926	926	926	0
494	20231129	103500	16699146	926	926	926	926	0
495	20231129	103400	16699146	926	926	926	926	0
496	20231129	103300	16699146	926	926	926	926	0
497	20231129	103200	16699146	926	926	926	926	12
498	20231129	103100	16688034	926	926	926	926	0
499	20231129	103000	16688034	926	926	926	926	0
500	20231129	102900	16688034	926	926	926	926	17
501	20231129	102800	16672292	926	926	926	926	0
502	20231129	102700	16672292	926	926	926	926	0
503	20231129	102600	16672292	926	926	926	926	1000
504	20231129	102500	15746292	926	926	926	926	275
505	20231129	102400	15491642	926	926	926	926	0
506	20231129	102300	15491642	926	926	926	926	2
507	20231129	102200	15489790	932	932	932	932	0
508	20231129	102100	15489790	932	929	932	929	4142
509	20231129	102000	11635943	930	930	930	930	0
510	20231129	101900	11635943	930	930	930	930	0
511	20231129	101800	11635943	930	930	930	930	0
512	20231129	101700	11635943	930	930	930	930	0
513	20231129	101600	11635943	930	930	930	930	0
514	20231129	101500	11635943	930	930	930	930	0
515	20231129	101400	11635943	930	930	930	930	0
516	20231129	101300	11635943	930	930	930	930	0
517	20231129	101200	11635943	930	930	930	930	0
518	20231129	101100	11635943	930	930	930	930	5
519	20231129	101000	11631293	930	930	930	930	1
520	20231129	100900	11630363	930	930	930	930	0
521	20231129	100800	11630363	930	930	930	930	0
522	20231129	100700	11630363	930	930	930	930	7
523	20231129	100600	11623853	921	921	921	921	0
524	20231129	100500	11623853	921	921	921	921	0
525	20231129	100400	11623853	921	921	921	921	0
526	20231129	100300	11623853	921	921	921	921	2
527	20231129	100200	11622011	921	921	921	921	0
528	20231129	100100	11622011	921	921	921	921	0
529	20231129	100000	11622011	921	921	921	921	0
530	20231129	095900	11622011	921	921	921	921	0
531	20231129	095800	11622011	921	921	921	921	0
532	20231129	095700	11622011	921	921	921	921	0
533	20231129	095600	11622011	921	921	921	921	0
534	20231129	095500	11622011	921	921	921	921	0
535	20231129	095400	11622011	921	921	921	921	0
536	20231129	095300	11622011	921	921	921	921	0
537	20231129	095200	11622011	921	921	921	921	0
538	20231129	095100	11622011	921	921	921	921	0
539	20231129	095000	11622011	921	921	921	921	0
540	20231129	094900	11622011	921	921	921	921	0
541	20231129	094800	11622011	921	921	921	921	0
542	20231129	094700	11622011	921	922	922	921	2000
543	20231129	094600	9779796	922	922	922	922	0
544	20231129	094500	9779796	922	922	922	922	0
545	20231129	094400	9779796	922	936	936	922	718
546	20231129	094300	9117548	936	936	936	936	0
547	20231129	094200	9117548	936	936	936	936	1000
548	20231129	094100	8181548	923	923	923	923	700
549	20231129	094000	7535448	923	923	923	923	600
550	20231129	093900	6981648	923	923	923	923	0
551	20231129	093800	6981648	923	923	923	923	0
552	20231129	093700	6981648	923	923	923	923	0
553	20231129	093600	6981648	923	923	923	923	0
554	20231129	093500	6981648	923	923	923	923	1
555	20231129	093400	6980725	923	923	923	923	854
556	20231129	093300	6192483	923	923	923	923	4
557	20231129	093200	6188791	923	923	923	923	517
558	20231129	093100	5711600	922	922	922	922	0
559	20231129	093000	5711600	922	922	922	922	0
560	20231129	092900	5711600	922	922	922	922	0
561	20231129	092800	5711600	922	922	922	922	17
562	20231129	092700	5695926	923	923	923	923	2067
563	20231129	092600	3788085	923	923	923	923	0
564	20231129	092500	3788085	923	923	923	923	0
565	20231129	092400	3788085	923	923	923	923	0
566	20231129	092300	3788085	923	923	923	923	0
567	20231129	092200	3788085	923	923	923	923	1
568	20231129	092100	3787162	922	922	922	922	0
569	20231129	092000	3787162	922	922	922	922	0
570	20231129	091900	3787162	922	922	922	922	0
571	20231129	091800	3787162	922	925	925	922	244
572	20231129	091700	3562147	929	929	929	929	0
573	20231129	091600	3562147	929	929	929	929	1
574	20231129	091500	3561218	925	925	925	925	0
575	20231129	091400	3561218	925	925	925	925	0
576	20231129	091300	3561218	925	925	925	925	69
577	20231129	091200	3497393	925	925	925	925	15
578	20231129	091100	3483518	925	925	925	925	3
579	20231129	091000	3480743	925	925	925	925	17
580	20231129	090900	3465018	928	928	928	928	0
581	20231129	090800	3465018	928	928	928	928	0
582	20231129	090700	3465018	928	928	928	928	0
583	20231129	090600	3465018	928	928	928	928	977
584	20231129	090500	2558362	928	929	929	928	299
585	20231129	090400	2280614	929	930	930	929	504
586	20231129	090300	1812030	931	931	931	931	10
587	20231129	090200	1802720	930	930	930	930	2
588	20231129	090100	1800860	930	933	933	930	618
589	20231129	090000	1225100	934	940	940	934	1305