KissMeData/006200/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184700	79853734	930	930	930	930	3866
3	20231124	184600	79853734	930	930	930	930	0
4	20231124	184500	79853734	930	930	930	930	0
5	20231124	184400	79853734	930	930	930	930	0
6	20231124	184300	79853734	930	930	930	930	0
7	20231124	184200	79853734	930	930	930	930	0
8	20231124	184100	79853734	930	930	930	930	0
9	20231124	184000	79853734	930	930	930	930	0
10	20231124	183900	79853734	930	930	930	930	0
11	20231124	183800	79853734	930	930	930	930	0
12	20231124	183700	79853734	930	930	930	930	0
13	20231124	183600	79853734	930	930	930	930	0
14	20231124	183500	79853734	930	930	930	930	0
15	20231124	183400	79853734	930	930	930	930	0
16	20231124	183300	79853734	930	930	930	930	0
17	20231124	183200	79853734	930	930	930	930	0
18	20231124	183100	79853734	930	930	930	930	0
19	20231124	183000	79853734	930	930	930	930	0
20	20231124	182900	79853734	930	930	930	930	0
21	20231124	182800	79853734	930	930	930	930	0
22	20231124	182700	79853734	930	930	930	930	0
23	20231124	182600	79853734	930	930	930	930	0
24	20231124	182500	79853734	930	930	930	930	0
25	20231124	182400	79853734	930	930	930	930	0
26	20231124	182300	79853734	930	930	930	930	0
27	20231124	182200	79853734	930	930	930	930	0
28	20231124	182100	79853734	930	930	930	930	0
29	20231124	182000	79853734	930	930	930	930	0
30	20231124	181900	79853734	930	930	930	930	0
31	20231124	181800	79853734	930	930	930	930	0
32	20231124	181700	79853734	930	930	930	930	3866
33	20231124	181600	79853734	930	930	930	930	0
34	20231124	181500	79853734	930	930	930	930	0
35	20231124	181400	79853734	930	930	930	930	0
36	20231124	181300	79853734	930	930	930	930	0
37	20231124	181200	79853734	930	930	930	930	0
38	20231124	181100	79853734	930	930	930	930	0
39	20231124	181000	79853734	930	930	930	930	0
40	20231124	180900	79853734	930	930	930	930	0
41	20231124	180800	79853734	930	930	930	930	0
42	20231124	180700	79853734	930	930	930	930	0
43	20231124	180600	79853734	930	930	930	930	0
44	20231124	180500	79853734	930	930	930	930	0
45	20231124	180400	79853734	930	930	930	930	0
46	20231124	180300	79853734	930	930	930	930	0
47	20231124	180200	79853734	930	930	930	930	0
48	20231124	180100	79853734	930	930	930	930	0
49	20231124	180000	79853734	930	930	930	930	0
50	20231124	175900	79853734	930	930	930	930	0
51	20231124	175800	79853734	930	930	930	930	0
52	20231124	175700	79853734	930	930	930	930	0
53	20231124	175600	79853734	930	930	930	930	0
54	20231124	175500	79853734	930	930	930	930	0
55	20231124	175400	79853734	930	930	930	930	0
56	20231124	175300	79853734	930	930	930	930	0
57	20231124	175200	79853734	930	930	930	930	0
58	20231124	175100	79853734	930	930	930	930	0
59	20231124	175000	79853734	930	930	930	930	0
60	20231124	174900	79853734	930	930	930	930	0
61	20231124	174800	79853734	930	930	930	930	0
62	20231124	174700	79853734	930	930	930	930	3866
63	20231124	174600	79853734	930	930	930	930	0
64	20231124	174500	79853734	930	930	930	930	0
65	20231124	174400	79853734	930	930	930	930	0
66	20231124	174300	79853734	930	930	930	930	0
67	20231124	174200	79853734	930	930	930	930	0
68	20231124	174100	79853734	930	930	930	930	0
69	20231124	174000	79853734	930	930	930	930	0
70	20231124	173900	79853734	930	930	930	930	0
71	20231124	173800	79853734	930	930	930	930	0
72	20231124	173700	79853734	930	930	930	930	0
73	20231124	173600	79853734	930	930	930	930	0
74	20231124	173500	79853734	930	930	930	930	0
75	20231124	173400	79853734	930	930	930	930	0
76	20231124	173300	79853734	930	930	930	930	0
77	20231124	173200	79853734	930	930	930	930	0
78	20231124	173100	79853734	930	930	930	930	0
79	20231124	173000	79853734	930	930	930	930	0
80	20231124	172900	79853734	930	930	930	930	0
81	20231124	172800	79853734	930	930	930	930	0
82	20231124	172700	79853734	930	930	930	930	0
83	20231124	172600	79853734	930	930	930	930	0
84	20231124	172500	79853734	930	930	930	930	0
85	20231124	172400	79853734	930	930	930	930	0
86	20231124	172300	79853734	930	930	930	930	0
87	20231124	172200	79853734	930	930	930	930	0
88	20231124	172100	79853734	930	930	930	930	0
89	20231124	172000	79853734	930	930	930	930	0
90	20231124	171900	79853734	930	930	930	930	0
91	20231124	171800	79853734	930	930	930	930	0
92	20231124	171700	79853734	930	930	930	930	3866
93	20231124	171600	79853734	930	930	930	930	0
94	20231124	171500	79853734	930	930	930	930	0
95	20231124	171400	79853734	930	930	930	930	0
96	20231124	171300	79853734	930	930	930	930	0
97	20231124	171200	79853734	930	930	930	930	0
98	20231124	171100	79853734	930	930	930	930	0
99	20231124	171000	79853734	930	930	930	930	0
100	20231124	170900	79853734	930	930	930	930	0
101	20231124	170800	79853734	930	930	930	930	0
102	20231124	170700	79853734	930	930	930	930	0
103	20231124	170600	79853734	930	930	930	930	0
104	20231124	170500	79853734	930	930	930	930	0
105	20231124	170400	79853734	930	930	930	930	0
106	20231124	170300	79853734	930	930	930	930	0
107	20231124	170200	79853734	930	930	930	930	0
108	20231124	170100	79853734	930	930	930	930	0
109	20231124	170000	79853734	930	930	930	930	0
110	20231124	165900	79853734	930	930	930	930	0
111	20231124	165800	79853734	930	930	930	930	0
112	20231124	165700	79853734	930	930	930	930	0
113	20231124	165600	79853734	930	930	930	930	0
114	20231124	165500	79853734	930	930	930	930	0
115	20231124	165400	79853734	930	930	930	930	0
116	20231124	165300	79853734	930	930	930	930	0
117	20231124	165200	79853734	930	930	930	930	0
118	20231124	165100	79853734	930	930	930	930	0
119	20231124	165000	79853734	930	930	930	930	0
120	20231124	164900	79853734	930	930	930	930	0
121	20231124	164800	79853734	930	930	930	930	0
122	20231124	164700	79853734	930	930	930	930	3866
123	20231124	164600	79853734	930	930	930	930	0
124	20231124	164500	79853734	930	930	930	930	0
125	20231124	164400	79853734	930	930	930	930	0
126	20231124	164300	79853734	930	930	930	930	0
127	20231124	164200	79853734	930	930	930	930	0
128	20231124	164100	79853734	930	930	930	930	0
129	20231124	164000	79853734	930	930	930	930	0
130	20231124	163900	79853734	930	930	930	930	0
131	20231124	163800	79853734	930	930	930	930	0
132	20231124	163700	79853734	930	930	930	930	0
133	20231124	163600	79853734	930	930	930	930	0
134	20231124	163500	79853734	930	930	930	930	0
135	20231124	163400	79853734	930	930	930	930	0
136	20231124	163300	79853734	930	930	930	930	0
137	20231124	163200	79853734	930	930	930	930	0
138	20231124	163100	79853734	930	930	930	930	0
139	20231124	163000	79853734	930	930	930	930	0
140	20231124	162900	79853734	930	930	930	930	0
141	20231124	162800	79853734	930	930	930	930	0
142	20231124	162700	79853734	930	930	930	930	0
143	20231124	162600	79853734	930	930	930	930	0
144	20231124	162500	79853734	930	930	930	930	0
145	20231124	162400	79853734	930	930	930	930	0
146	20231124	162300	79853734	930	930	930	930	0
147	20231124	162200	79853734	930	930	930	930	0
148	20231124	162100	79853734	930	930	930	930	0
149	20231124	162000	79853734	930	930	930	930	0
150	20231124	161900	79853734	930	930	930	930	0
151	20231124	161800	79853734	930	930	930	930	0
152	20231124	161700	79853734	930	930	930	930	3866
153	20231124	161600	79853734	930	930	930	930	0
154	20231124	161500	79853734	930	930	930	930	0
155	20231124	161400	79853734	930	930	930	930	0
156	20231124	161300	79853734	930	930	930	930	0
157	20231124	161200	79853734	930	930	930	930	0
158	20231124	161100	79853734	930	930	930	930	0
159	20231124	161000	79853734	930	930	930	930	0
160	20231124	160900	79853734	930	930	930	930	0
161	20231124	160800	79853734	930	930	930	930	0
162	20231124	160700	79853734	930	930	930	930	0
163	20231124	160600	79853734	930	930	930	930	0
164	20231124	160500	79853734	930	930	930	930	0
165	20231124	160400	79853734	930	930	930	930	0
166	20231124	160300	79853734	930	930	930	930	0
167	20231124	160200	79853734	930	930	930	930	0
168	20231124	160100	79853734	930	930	930	930	0
169	20231124	160000	79853734	930	930	930	930	0
170	20231124	155900	79853734	930	930	930	930	0
171	20231124	155800	79853734	930	930	930	930	0
172	20231124	155700	79853734	930	930	930	930	0
173	20231124	155600	79853734	930	930	930	930	0
174	20231124	155500	79853734	930	930	930	930	0
175	20231124	155400	79853734	930	930	930	930	0
176	20231124	155300	79853734	930	930	930	930	0
177	20231124	155200	79853734	930	930	930	930	0
178	20231124	155100	79853734	930	930	930	930	0
179	20231124	155000	79853734	930	930	930	930	0
180	20231124	154900	79853734	930	930	930	930	0
181	20231124	154800	79853734	930	930	930	930	0
182	20231124	154700	79853734	930	930	930	930	3866
183	20231124	154600	79853734	930	930	930	930	0
184	20231124	154500	79853734	930	930	930	930	0
185	20231124	154400	79853734	930	930	930	930	0
186	20231124	154300	79853734	930	930	930	930	0
187	20231124	154200	79853734	930	930	930	930	0
188	20231124	154100	79853734	930	930	930	930	0
189	20231124	154000	79853734	930	930	930	930	0
190	20231124	153900	79853734	930	930	930	930	0
191	20231124	153800	79853734	930	930	930	930	0
192	20231124	153700	79853734	930	930	930	930	0
193	20231124	153600	79853734	930	930	930	930	0
194	20231124	153500	79853734	930	930	930	930	0
195	20231124	153400	79853734	930	930	930	930	0
196	20231124	153300	79853734	930	930	930	930	0
197	20231124	153200	79853734	930	930	930	930	0
198	20231124	153100	79853734	930	930	930	930	0
199	20231124	153000	79853734	930	930	930	930	3866
200	20231124	152900	76258354	927	927	927	927	0
201	20231124	152800	76258354	927	927	927	927	0
202	20231124	152700	76258354	927	927	927	927	0
203	20231124	152600	76258354	927	927	927	927	0
204	20231124	152500	76258354	927	927	927	927	0
205	20231124	152400	76258354	927	927	927	927	0
206	20231124	152300	76258354	927	927	927	927	0
207	20231124	152200	76258354	927	927	927	927	0
208	20231124	152100	76258354	927	927	927	927	0
209	20231124	152000	76258354	927	927	927	927	0
210	20231124	151900	76258354	927	928	928	927	967
211	20231124	151800	75361678	929	929	929	929	0
212	20231124	151700	75361678	929	929	929	929	0
213	20231124	151600	75361678	929	929	929	929	0
214	20231124	151500	75361678	929	929	929	929	0
215	20231124	151400	75361678	929	929	929	929	3
216	20231124	151300	75358891	928	928	928	928	0
217	20231124	151200	75358891	928	928	928	928	0
218	20231124	151100	75358891	928	928	928	928	0
219	20231124	151000	75358891	928	928	928	928	0
220	20231124	150900	75358891	928	928	928	928	0
221	20231124	150800	75358891	928	928	928	928	0
222	20231124	150700	75358891	928	928	928	928	0
223	20231124	150600	75358891	928	928	928	928	0
224	20231124	150500	75358891	928	928	928	928	913
225	20231124	150400	74511627	927	927	927	927	0
226	20231124	150300	74511627	927	927	927	927	0
227	20231124	150200	74511627	927	927	927	927	0
228	20231124	150100	74511627	927	927	927	927	622
229	20231124	150000	73935033	928	928	928	928	0
230	20231124	145900	73935033	928	928	928	928	599
231	20231124	145800	73379161	928	928	928	928	0
232	20231124	145700	73379161	928	928	928	928	1
233	20231124	145600	73378233	928	928	928	928	0
234	20231124	145500	73378233	928	928	928	928	0
235	20231124	145400	73378233	928	928	928	928	0
236	20231124	145300	73378233	928	928	928	928	0
237	20231124	145200	73378233	928	928	928	928	0
238	20231124	145100	73378233	928	928	928	928	0
239	20231124	145000	73378233	928	928	928	928	0
240	20231124	144900	73378233	928	927	928	927	2163
241	20231124	144800	71372740	927	927	927	927	331
242	20231124	144700	71065903	927	927	927	927	0
243	20231124	144600	71065903	927	927	927	927	0
244	20231124	144500	71065903	927	927	927	927	0
245	20231124	144400	71065903	927	927	927	927	0
246	20231124	144300	71065903	927	927	927	927	8
247	20231124	144200	71058487	930	930	930	930	0
248	20231124	144100	71058487	930	930	930	930	0
249	20231124	144000	71058487	930	930	930	930	0
250	20231124	143900	71058487	930	930	930	930	0
251	20231124	143800	71058487	930	930	930	930	0
252	20231124	143700	71058487	930	930	930	930	0
253	20231124	143600	71058487	930	930	930	930	0
254	20231124	143500	71058487	930	930	930	930	0
255	20231124	143400	71058487	930	930	930	930	0
256	20231124	143300	71058487	930	930	930	930	0
257	20231124	143200	71058487	930	930	930	930	0
258	20231124	143100	71058487	930	930	930	930	0
259	20231124	143000	71058487	930	930	930	930	0
260	20231124	142900	71058487	930	930	930	930	0
261	20231124	142800	71058487	930	930	930	930	1
262	20231124	142700	71057557	930	930	930	930	0
263	20231124	142600	71057557	930	930	930	930	0
264	20231124	142500	71057557	930	930	930	930	0
265	20231124	142400	71057557	930	930	930	930	0
266	20231124	142300	71057557	930	930	930	930	0
267	20231124	142200	71057557	930	930	930	930	0
268	20231124	142100	71057557	930	930	930	930	0
269	20231124	142000	71057557	930	930	930	930	1
270	20231124	141900	71056627	927	927	927	927	0
271	20231124	141800	71056627	927	927	927	927	0
272	20231124	141700	71056627	927	927	927	927	0
273	20231124	141600	71056627	927	927	927	927	0
274	20231124	141500	71056627	927	927	927	927	0
275	20231124	141400	71056627	927	928	928	927	2000
276	20231124	141300	69202118	928	928	928	928	8
277	20231124	141200	69194694	928	928	928	928	0
278	20231124	141100	69194694	928	928	928	928	0
279	20231124	141000	69194694	928	930	930	928	721
280	20231124	140900	68525093	930	930	930	930	0
281	20231124	140800	68525093	930	930	930	930	0
282	20231124	140700	68525093	930	930	930	930	0
283	20231124	140600	68525093	930	930	930	930	0
284	20231124	140500	68525093	930	930	930	930	0
285	20231124	140400	68525093	930	930	930	930	0
286	20231124	140300	68525093	930	930	930	930	0
287	20231124	140200	68525093	930	931	931	930	1279
288	20231124	140100	67335523	937	937	937	937	0
289	20231124	140000	67335523	937	937	937	937	0
290	20231124	135900	67335523	937	937	937	937	0
291	20231124	135800	67335523	937	937	937	937	0
292	20231124	135700	67335523	937	937	937	937	0
293	20231124	135600	67335523	937	937	937	937	0
294	20231124	135500	67335523	937	937	937	937	0
295	20231124	135400	67335523	937	937	937	937	4
296	20231124	135300	67331775	938	938	938	938	0
297	20231124	135200	67331775	938	938	938	938	0
298	20231124	135100	67331775	938	938	938	938	0
299	20231124	135000	67331775	938	938	938	938	0
300	20231124	134900	67331775	938	938	938	938	0
301	20231124	134800	67331775	938	938	938	938	0
302	20231124	134700	67331775	938	938	938	938	0
303	20231124	134600	67331775	938	938	938	938	0
304	20231124	134500	67331775	938	938	938	938	0
305	20231124	134400	67331775	938	938	938	938	0
306	20231124	134300	67331775	938	938	938	938	1
307	20231124	134200	67330837	938	938	938	938	0
308	20231124	134100	67330837	938	938	938	938	1
309	20231124	134000	67329899	929	929	929	929	0
310	20231124	133900	67329899	929	929	929	929	0
311	20231124	133800	67329899	929	929	929	929	0
312	20231124	133700	67329899	929	929	929	929	0
313	20231124	133600	67329899	929	929	929	929	0
314	20231124	133500	67329899	929	929	929	929	0
315	20231124	133400	67329899	929	929	929	929	0
316	20231124	133300	67329899	929	929	929	929	0
317	20231124	133200	67329899	929	929	929	929	0
318	20231124	133100	67329899	929	933	933	929	350
319	20231124	133000	67004590	936	936	936	936	101
320	20231124	132900	66910054	945	945	945	945	0
321	20231124	132800	66910054	945	945	945	945	0
322	20231124	132700	66910054	945	945	945	945	0
323	20231124	132600	66910054	945	945	945	945	0
324	20231124	132500	66910054	945	945	945	945	0
325	20231124	132400	66910054	945	945	945	945	0
326	20231124	132300	66910054	945	945	945	945	0
327	20231124	132200	66910054	945	945	945	945	0
328	20231124	132100	66910054	945	934	945	934	2000
329	20231124	132000	65030347	929	929	929	929	0
330	20231124	131900	65030347	929	929	929	929	0
331	20231124	131800	65030347	929	929	929	929	0
332	20231124	131700	65030347	929	929	929	929	0
333	20231124	131600	65030347	929	930	930	929	2000
334	20231124	131500	63172242	930	930	930	930	0
335	20231124	131400	63172242	930	930	930	930	0
336	20231124	131300	63172242	930	930	930	930	0
337	20231124	131200	63172242	930	930	930	930	0
338	20231124	131100	63172242	930	930	930	930	0
339	20231124	131000	63172242	930	930	930	930	0
340	20231124	130900	63172242	930	930	930	930	0
341	20231124	130800	63172242	930	930	930	930	0
342	20231124	130700	63172242	930	930	930	930	0
343	20231124	130600	63172242	930	934	934	930	3001
344	20231124	130500	60380979	934	934	934	934	1
345	20231124	130400	60380045	934	934	934	934	26
346	20231124	130300	60355761	931	931	931	931	0
347	20231124	130200	60355761	931	931	931	931	0
348	20231124	130100	60355761	931	931	931	931	0
349	20231124	130000	60355761	931	931	931	931	0
350	20231124	125900	60355761	931	931	931	931	0
351	20231124	125800	60355761	931	931	931	931	0
352	20231124	125700	60355761	931	931	931	931	0
353	20231124	125600	60355761	931	931	931	931	0
354	20231124	125500	60355761	931	931	931	931	0
355	20231124	125400	60355761	931	931	931	931	0
356	20231124	125300	60355761	931	931	931	931	0
357	20231124	125200	60355761	931	931	931	931	2000
358	20231124	125100	58493761	931	931	931	931	0
359	20231124	125000	58493761	931	931	931	931	0
360	20231124	124900	58493761	931	931	931	931	0
361	20231124	124800	58493761	931	931	931	931	0
362	20231124	124700	58493761	931	931	931	931	0
363	20231124	124600	58493761	931	931	931	931	0
364	20231124	124500	58493761	931	931	931	931	1
365	20231124	124400	58492830	934	934	934	934	0
366	20231124	124300	58492830	934	934	934	934	1
367	20231124	124200	58491896	934	934	934	934	0
368	20231124	124100	58491896	934	934	934	934	0
369	20231124	124000	58491896	934	934	934	934	0
370	20231124	123900	58491896	934	934	934	934	0
371	20231124	123800	58491896	934	934	934	934	0
372	20231124	123700	58491896	934	934	934	934	0
373	20231124	123600	58491896	934	934	934	934	0
374	20231124	123500	58491896	934	934	934	934	0
375	20231124	123400	58491896	934	934	934	934	0
376	20231124	123300	58491896	934	934	934	934	1
377	20231124	123200	58490962	929	929	929	929	0
378	20231124	123100	58490962	929	929	929	929	0
379	20231124	123000	58490962	929	929	929	929	0
380	20231124	122900	58490962	929	929	929	929	0
381	20231124	122800	58490962	929	929	929	929	0
382	20231124	122700	58490962	929	929	929	929	0
383	20231124	122600	58490962	929	929	929	929	0
384	20231124	122500	58490962	929	929	929	929	0
385	20231124	122400	58490962	929	929	929	929	0
386	20231124	122300	58490962	929	929	929	929	0
387	20231124	122200	58490962	929	931	931	929	1000
388	20231124	122100	57561033	940	940	940	940	0
389	20231124	122000	57561033	940	934	940	929	4638
390	20231124	121900	53249255	940	940	940	940	1
391	20231124	121800	53248315	934	934	934	934	0
392	20231124	121700	53248315	934	934	934	934	1826
393	20231124	121600	51542831	936	936	936	936	0
394	20231124	121500	51542831	936	936	936	936	0
395	20231124	121400	51542831	936	936	936	936	0
396	20231124	121300	51542831	936	936	936	936	0
397	20231124	121200	51542831	936	936	936	936	100
398	20231124	121100	51449231	934	934	934	934	0
399	20231124	121000	51449231	934	934	934	934	0
400	20231124	120900	51449231	934	934	934	934	0
401	20231124	120800	51449231	934	935	935	934	1000
402	20231124	120700	50515227	935	935	935	935	100
403	20231124	120600	50421727	935	935	935	935	0
404	20231124	120500	50421727	935	935	935	935	0
405	20231124	120400	50421727	935	935	935	935	40
406	20231124	120300	50384327	936	936	936	936	0
407	20231124	120200	50384327	936	936	936	936	101
408	20231124	120100	50289791	936	936	936	936	0
409	20231124	120000	50289791	936	936	936	936	5
410	20231124	115900	50285111	935	935	935	935	0
411	20231124	115800	50285111	935	935	935	935	0
412	20231124	115700	50285111	935	935	935	935	1
413	20231124	115600	50284176	935	935	935	935	0
414	20231124	115500	50284176	935	935	935	935	0
415	20231124	115400	50284176	935	935	935	935	0
416	20231124	115300	50284176	935	935	935	935	0
417	20231124	115200	50284176	935	936	936	935	1701
418	20231124	115100	48693740	936	936	936	936	10
419	20231124	115000	48684380	935	935	935	935	0
420	20231124	114900	48684380	935	935	935	935	0
421	20231124	114800	48684380	935	935	935	935	0
422	20231124	114700	48684380	935	935	935	935	0
423	20231124	114600	48684380	935	935	935	935	0
424	20231124	114500	48684380	935	936	936	935	69
425	20231124	114400	48619797	936	936	936	936	0
426	20231124	114300	48619797	936	936	936	936	0
427	20231124	114200	48619797	936	936	936	936	0
428	20231124	114100	48619797	936	936	936	936	0
429	20231124	114000	48619797	936	936	936	936	1
430	20231124	113900	48618861	937	937	937	937	22
431	20231124	113800	48598247	936	936	936	936	0
432	20231124	113700	48598247	936	936	936	936	0
433	20231124	113600	48598247	936	936	936	936	0
434	20231124	113500	48598247	936	936	936	936	0
435	20231124	113400	48598247	936	936	936	936	0
436	20231124	113300	48598247	936	936	936	936	0
437	20231124	113200	48598247	936	936	936	936	0
438	20231124	113100	48598247	936	936	936	936	0
439	20231124	113000	48598247	936	936	936	936	407
440	20231124	112900	48217295	937	937	937	937	0
441	20231124	112800	48217295	937	936	937	936	541
442	20231124	112700	47710879	937	937	937	937	0
443	20231124	112600	47710879	937	937	937	937	1
444	20231124	112500	47709942	935	935	935	935	0
445	20231124	112400	47709942	935	935	935	935	0
446	20231124	112300	47709942	935	935	935	935	0
447	20231124	112200	47709942	935	935	935	935	0
448	20231124	112100	47709942	935	935	935	935	0
449	20231124	112000	47709942	935	935	935	935	58
450	20231124	111900	47655712	939	939	939	939	0
451	20231124	111800	47655712	939	939	939	939	0
452	20231124	111700	47655712	939	939	939	939	1
453	20231124	111600	47654773	935	935	935	935	0
454	20231124	111500	47654773	935	939	939	935	101
455	20231124	111400	47559938	939	939	939	939	0
456	20231124	111300	47559938	939	939	939	939	0
457	20231124	111200	47559938	939	939	939	939	0
458	20231124	111100	47559938	939	936	939	936	45
459	20231124	111000	47517815	936	936	936	936	62
460	20231124	110900	47459783	939	939	939	939	0
461	20231124	110800	47459783	939	939	939	939	0
462	20231124	110700	47459783	939	939	939	939	0
463	20231124	110600	47459783	939	939	939	939	0
464	20231124	110500	47459783	939	939	939	939	30
465	20231124	110400	47431613	939	939	939	939	0
466	20231124	110300	47431613	939	939	939	939	0
467	20231124	110200	47431613	939	939	939	939	1
468	20231124	110100	47430674	939	939	939	939	0
469	20231124	110000	47430674	939	939	939	939	0
470	20231124	105900	47430674	939	939	939	937	2010
471	20231124	105800	45547286	937	937	937	937	0
472	20231124	105700	45547286	937	937	937	937	0
473	20231124	105600	45547286	937	937	937	937	106
474	20231124	105500	45447964	937	937	937	937	0
475	20231124	105400	45447964	937	937	937	937	0
476	20231124	105300	45447964	937	937	937	937	94
477	20231124	105200	45359886	936	936	936	936	0
478	20231124	105100	45359886	936	936	936	936	0
479	20231124	105000	45359886	936	936	936	936	0
480	20231124	104900	45359886	936	936	936	936	0
481	20231124	104800	45359886	936	936	936	936	45
482	20231124	104700	45317766	937	937	937	937	0
483	20231124	104600	45317766	937	937	937	937	0
484	20231124	104500	45317766	937	937	937	937	0
485	20231124	104400	45317766	937	937	937	937	0
486	20231124	104300	45317766	937	937	937	937	35
487	20231124	104200	45284971	938	940	940	938	10
488	20231124	104100	45275581	941	941	941	941	1
489	20231124	104000	45274640	939	939	939	939	0
490	20231124	103900	45274640	939	939	939	939	0
491	20231124	103800	45274640	939	939	939	939	10
492	20231124	103700	45265250	942	942	942	942	0
493	20231124	103600	45265250	942	942	942	942	1
494	20231124	103500	45264308	943	938	943	938	46
495	20231124	103400	45221085	937	937	937	937	494
496	20231124	103300	44758207	938	938	938	938	0
497	20231124	103200	44758207	938	938	938	938	0
498	20231124	103100	44758207	938	938	938	938	39
499	20231124	103000	44721625	938	938	938	938	0
500	20231124	102900	44721625	938	938	938	938	0
501	20231124	102800	44721625	938	938	938	938	0
502	20231124	102700	44721625	938	938	938	938	1200
503	20231124	102600	43596025	938	938	938	938	19
504	20231124	102500	43578203	938	938	938	938	500
505	20231124	102400	43109203	941	941	941	941	0
506	20231124	102300	43109203	941	941	941	941	2
507	20231124	102200	43107321	941	941	941	941	0
508	20231124	102100	43107321	941	941	941	941	1
509	20231124	102000	43106380	941	941	941	941	2
510	20231124	101900	43104498	941	941	941	941	0
511	20231124	101800	43104498	941	941	941	941	0
512	20231124	101700	43104498	941	941	941	941	1
513	20231124	101600	43103557	942	942	942	942	0
514	20231124	101500	43103557	942	942	942	942	0
515	20231124	101400	43103557	942	942	942	942	0
516	20231124	101300	43103557	942	942	942	942	1
517	20231124	101200	43102615	938	938	938	938	0
518	20231124	101100	43102615	938	938	938	938	0
519	20231124	101000	43102615	938	938	938	938	0
520	20231124	100900	43102615	938	938	938	938	0
521	20231124	100800	43102615	938	937	938	937	259
522	20231124	100700	42859745	936	936	936	936	128
523	20231124	100600	42739937	937	937	937	937	0
524	20231124	100500	42739937	937	937	937	937	0
525	20231124	100400	42739937	937	938	938	937	16
526	20231124	100300	42724942	939	939	939	939	0
527	20231124	100200	42724942	939	939	939	939	0
528	20231124	100100	42724942	939	939	939	939	111
529	20231124	100000	42620713	940	944	944	940	109
530	20231124	095900	42518249	944	942	944	942	2003
531	20231124	095800	40630105	942	942	942	942	0
532	20231124	095700	40630105	942	942	942	942	4
533	20231124	095600	40626337	941	941	941	941	0
534	20231124	095500	40626337	941	941	941	941	0
535	20231124	095400	40626337	941	941	941	941	0
536	20231124	095300	40626337	941	941	941	941	0
537	20231124	095200	40626337	941	941	941	941	107
538	20231124	095100	40525650	940	943	943	940	3429
539	20231124	095000	37298444	943	943	943	943	0
540	20231124	094900	37298444	943	943	943	943	14
541	20231124	094800	37285242	943	943	943	943	0
542	20231124	094700	37285242	943	943	943	943	1002
543	20231124	094600	36340356	943	944	944	943	28
544	20231124	094500	36313941	944	944	944	943	3050
545	20231124	094400	33436741	944	944	944	944	0
546	20231124	094300	33436741	944	944	944	944	300
547	20231124	094200	33153541	944	944	944	944	731
548	20231124	094100	32463477	944	944	944	944	0
549	20231124	094000	32463477	944	944	944	944	2
550	20231124	093900	32461589	948	948	948	948	0
551	20231124	093800	32461589	948	948	948	948	4
552	20231124	093700	32457797	943	944	944	943	3000
553	20231124	093600	29628786	948	948	948	948	1
554	20231124	093500	29627838	949	948	949	942	7239
555	20231124	093400	22806975	949	949	949	949	11
556	20231124	093300	22796536	950	953	953	950	44
557	20231124	093200	22754664	952	948	952	944	8072
558	20231124	093100	15115357	943	947	960	943	3801
559	20231124	093000	11500322	947	943	947	941	6803
560	20231124	092900	5090190	943	943	943	943	5
561	20231124	092800	5085475	946	946	946	946	0
562	20231124	092700	5085475	946	946	946	946	0
563	20231124	092600	5085475	946	944	946	943	112
564	20231124	092500	4979842	944	944	944	944	100
565	20231124	092400	4885442	945	945	945	939	298
566	20231124	092300	4604252	943	938	943	938	500
567	20231124	092200	4133293	936	936	936	936	48
568	20231124	092100	4088365	939	939	939	939	0
569	20231124	092000	4088365	939	939	939	939	0
570	20231124	091900	4088365	939	939	939	939	0
571	20231124	091800	4088365	939	939	939	939	0
572	20231124	091700	4088365	939	939	939	939	0
573	20231124	091600	4088365	939	939	939	939	50
574	20231124	091500	4041415	939	939	939	939	0
575	20231124	091400	4041415	939	939	939	939	0
576	20231124	091300	4041415	939	939	939	939	10
577	20231124	091200	4032025	939	939	939	939	0
578	20231124	091100	4032025	939	939	939	939	10
579	20231124	091000	4022635	939	940	940	939	1002
580	20231124	090900	3080765	942	942	942	942	7
581	20231124	090800	3074171	943	943	943	943	1
582	20231124	090700	3073228	943	943	943	943	0
583	20231124	090600	3073228	943	943	943	943	11
584	20231124	090500	3062855	940	940	940	940	39
585	20231124	090400	3026195	940	940	940	940	0
586	20231124	090300	3026195	940	940	940	938	67
587	20231124	090200	2963281	941	941	941	941	0
588	20231124	090100	2963281	941	942	942	941	82
589	20231124	090000	2886098	950	956	956	950	3019