KissMeData/006200/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	184600	25710070	923	923	923	923	287
3	20231117	184500	25710070	923	923	923	923	0
4	20231117	184400	25710070	923	923	923	923	0
5	20231117	184300	25710070	923	923	923	923	0
6	20231117	184200	25710070	923	923	923	923	0
7	20231117	184100	25710070	923	923	923	923	0
8	20231117	184000	25710070	923	923	923	923	0
9	20231117	183900	25710070	923	923	923	923	0
10	20231117	183800	25710070	923	923	923	923	0
11	20231117	183700	25710070	923	923	923	923	0
12	20231117	183600	25710070	923	923	923	923	0
13	20231117	183500	25710070	923	923	923	923	0
14	20231117	183400	25710070	923	923	923	923	0
15	20231117	183300	25710070	923	923	923	923	0
16	20231117	183200	25710070	923	923	923	923	0
17	20231117	183100	25710070	923	923	923	923	0
18	20231117	183000	25710070	923	923	923	923	0
19	20231117	182900	25710070	923	923	923	923	0
20	20231117	182800	25710070	923	923	923	923	0
21	20231117	182700	25710070	923	923	923	923	0
22	20231117	182600	25710070	923	923	923	923	0
23	20231117	182500	25710070	923	923	923	923	0
24	20231117	182400	25710070	923	923	923	923	0
25	20231117	182300	25710070	923	923	923	923	0
26	20231117	182200	25710070	923	923	923	923	0
27	20231117	182100	25710070	923	923	923	923	0
28	20231117	182000	25710070	923	923	923	923	0
29	20231117	181900	25710070	923	923	923	923	0
30	20231117	181800	25710070	923	923	923	923	0
31	20231117	181700	25710070	923	923	923	923	0
32	20231117	181600	25710070	923	923	923	923	287
33	20231117	181500	25710070	923	923	923	923	0
34	20231117	181400	25710070	923	923	923	923	0
35	20231117	181300	25710070	923	923	923	923	0
36	20231117	181200	25710070	923	923	923	923	0
37	20231117	181100	25710070	923	923	923	923	0
38	20231117	181000	25710070	923	923	923	923	0
39	20231117	180900	25710070	923	923	923	923	0
40	20231117	180800	25710070	923	923	923	923	0
41	20231117	180700	25710070	923	923	923	923	0
42	20231117	180600	25710070	923	923	923	923	0
43	20231117	180500	25710070	923	923	923	923	0
44	20231117	180400	25710070	923	923	923	923	0
45	20231117	180300	25710070	923	923	923	923	0
46	20231117	180200	25710070	923	923	923	923	0
47	20231117	180100	25710070	923	923	923	923	0
48	20231117	180000	25710070	923	923	923	923	0
49	20231117	175900	25710070	923	923	923	923	0
50	20231117	175800	25710070	923	923	923	923	0
51	20231117	175700	25710070	923	923	923	923	0
52	20231117	175600	25710070	923	923	923	923	0
53	20231117	175500	25710070	923	923	923	923	0
54	20231117	175400	25710070	923	923	923	923	0
55	20231117	175300	25710070	923	923	923	923	0
56	20231117	175200	25710070	923	923	923	923	0
57	20231117	175100	25710070	923	923	923	923	0
58	20231117	175000	25710070	923	923	923	923	0
59	20231117	174900	25710070	923	923	923	923	0
60	20231117	174800	25710070	923	923	923	923	0
61	20231117	174700	25710070	923	923	923	923	0
62	20231117	174600	25710070	923	923	923	923	287
63	20231117	174500	25710070	923	923	923	923	0
64	20231117	174400	25710070	923	923	923	923	0
65	20231117	174300	25710070	923	923	923	923	0
66	20231117	174200	25710070	923	923	923	923	0
67	20231117	174100	25710070	923	923	923	923	0
68	20231117	174000	25710070	923	923	923	923	0
69	20231117	173900	25710070	923	923	923	923	0
70	20231117	173800	25710070	923	923	923	923	0
71	20231117	173700	25710070	923	923	923	923	0
72	20231117	173600	25710070	923	923	923	923	0
73	20231117	173500	25710070	923	923	923	923	0
74	20231117	173400	25710070	923	923	923	923	0
75	20231117	173300	25710070	923	923	923	923	0
76	20231117	173200	25710070	923	923	923	923	0
77	20231117	173100	25710070	923	923	923	923	0
78	20231117	173000	25710070	923	923	923	923	0
79	20231117	172900	25710070	923	923	923	923	0
80	20231117	172800	25710070	923	923	923	923	0
81	20231117	172700	25710070	923	923	923	923	0
82	20231117	172600	25710070	923	923	923	923	0
83	20231117	172500	25710070	923	923	923	923	0
84	20231117	172400	25710070	923	923	923	923	0
85	20231117	172300	25710070	923	923	923	923	0
86	20231117	172200	25710070	923	923	923	923	0
87	20231117	172100	25710070	923	923	923	923	0
88	20231117	172000	25710070	923	923	923	923	0
89	20231117	171900	25710070	923	923	923	923	0
90	20231117	171800	25710070	923	923	923	923	0
91	20231117	171700	25710070	923	923	923	923	0
92	20231117	171600	25710070	923	923	923	923	287
93	20231117	171500	25710070	923	923	923	923	0
94	20231117	171400	25710070	923	923	923	923	0
95	20231117	171300	25710070	923	923	923	923	0
96	20231117	171200	25710070	923	923	923	923	0
97	20231117	171100	25710070	923	923	923	923	0
98	20231117	171000	25710070	923	923	923	923	0
99	20231117	170900	25710070	923	923	923	923	0
100	20231117	170800	25710070	923	923	923	923	0
101	20231117	170700	25710070	923	923	923	923	0
102	20231117	170600	25710070	923	923	923	923	0
103	20231117	170500	25710070	923	923	923	923	0
104	20231117	170400	25710070	923	923	923	923	0
105	20231117	170300	25710070	923	923	923	923	0
106	20231117	170200	25710070	923	923	923	923	0
107	20231117	170100	25710070	923	923	923	923	0
108	20231117	170000	25710070	923	923	923	923	0
109	20231117	165900	25710070	923	923	923	923	0
110	20231117	165800	25710070	923	923	923	923	0
111	20231117	165700	25710070	923	923	923	923	0
112	20231117	165600	25710070	923	923	923	923	0
113	20231117	165500	25710070	923	923	923	923	0
114	20231117	165400	25710070	923	923	923	923	0
115	20231117	165300	25710070	923	923	923	923	0
116	20231117	165200	25710070	923	923	923	923	0
117	20231117	165100	25710070	923	923	923	923	0
118	20231117	165000	25710070	923	923	923	923	0
119	20231117	164900	25710070	923	923	923	923	0
120	20231117	164800	25710070	923	923	923	923	0
121	20231117	164700	25710070	923	923	923	923	0
122	20231117	164600	25710070	923	923	923	923	287
123	20231117	164500	25710070	923	923	923	923	0
124	20231117	164400	25710070	923	923	923	923	0
125	20231117	164300	25710070	923	923	923	923	0
126	20231117	164200	25710070	923	923	923	923	0
127	20231117	164100	25710070	923	923	923	923	0
128	20231117	164000	25710070	923	923	923	923	0
129	20231117	163900	25710070	923	923	923	923	0
130	20231117	163800	25710070	923	923	923	923	0
131	20231117	163700	25710070	923	923	923	923	0
132	20231117	163600	25710070	923	923	923	923	0
133	20231117	163500	25710070	923	923	923	923	0
134	20231117	163400	25710070	923	923	923	923	0
135	20231117	163300	25710070	923	923	923	923	0
136	20231117	163200	25710070	923	923	923	923	0
137	20231117	163100	25710070	923	923	923	923	0
138	20231117	163000	25710070	923	923	923	923	0
139	20231117	162900	25710070	923	923	923	923	0
140	20231117	162800	25710070	923	923	923	923	0
141	20231117	162700	25710070	923	923	923	923	0
142	20231117	162600	25710070	923	923	923	923	0
143	20231117	162500	25710070	923	923	923	923	0
144	20231117	162400	25710070	923	923	923	923	0
145	20231117	162300	25710070	923	923	923	923	0
146	20231117	162200	25710070	923	923	923	923	0
147	20231117	162100	25710070	923	923	923	923	0
148	20231117	162000	25710070	923	923	923	923	0
149	20231117	161900	25710070	923	923	923	923	0
150	20231117	161800	25710070	923	923	923	923	0
151	20231117	161700	25710070	923	923	923	923	0
152	20231117	161600	25710070	923	923	923	923	287
153	20231117	161500	25710070	923	923	923	923	0
154	20231117	161400	25710070	923	923	923	923	0
155	20231117	161300	25710070	923	923	923	923	0
156	20231117	161200	25710070	923	923	923	923	0
157	20231117	161100	25710070	923	923	923	923	0
158	20231117	161000	25710070	923	923	923	923	0
159	20231117	160900	25710070	923	923	923	923	0
160	20231117	160800	25710070	923	923	923	923	0
161	20231117	160700	25710070	923	923	923	923	0
162	20231117	160600	25710070	923	923	923	923	0
163	20231117	160500	25710070	923	923	923	923	0
164	20231117	160400	25710070	923	923	923	923	0
165	20231117	160300	25710070	923	923	923	923	0
166	20231117	160200	25710070	923	923	923	923	0
167	20231117	160100	25710070	923	923	923	923	0
168	20231117	160000	25710070	923	923	923	923	0
169	20231117	155900	25710070	923	923	923	923	0
170	20231117	155800	25710070	923	923	923	923	0
171	20231117	155700	25710070	923	923	923	923	0
172	20231117	155600	25710070	923	923	923	923	0
173	20231117	155500	25710070	923	923	923	923	0
174	20231117	155400	25710070	923	923	923	923	0
175	20231117	155300	25710070	923	923	923	923	0
176	20231117	155200	25710070	923	923	923	923	0
177	20231117	155100	25710070	923	923	923	923	0
178	20231117	155000	25710070	923	923	923	923	0
179	20231117	154900	25710070	923	923	923	923	0
180	20231117	154800	25710070	923	923	923	923	0
181	20231117	154700	25710070	923	923	923	923	0
182	20231117	154600	25710070	923	923	923	923	287
183	20231117	154500	25710070	923	923	923	923	0
184	20231117	154400	25710070	923	923	923	923	0
185	20231117	154300	25710070	923	923	923	923	0
186	20231117	154200	25710070	923	923	923	923	0
187	20231117	154100	25710070	923	923	923	923	0
188	20231117	154000	25710070	923	923	923	923	0
189	20231117	153900	25710070	923	923	923	923	0
190	20231117	153800	25710070	923	923	923	923	0
191	20231117	153700	25710070	923	923	923	923	0
192	20231117	153600	25710070	923	923	923	923	0
193	20231117	153500	25710070	923	923	923	923	0
194	20231117	153400	25710070	923	923	923	923	0
195	20231117	153300	25710070	923	923	923	923	0
196	20231117	153200	25710070	923	923	923	923	0
197	20231117	153100	25710070	923	923	923	923	0
198	20231117	153000	25710070	923	923	923	923	287
199	20231117	152900	25445169	926	926	926	926	0
200	20231117	152800	25445169	926	926	926	926	0
201	20231117	152700	25445169	926	926	926	926	0
202	20231117	152600	25445169	926	926	926	926	0
203	20231117	152500	25445169	926	926	926	926	0
204	20231117	152400	25445169	926	926	926	926	0
205	20231117	152300	25445169	926	926	926	926	0
206	20231117	152200	25445169	926	926	926	926	0
207	20231117	152100	25445169	926	926	926	926	0
208	20231117	152000	25445169	926	926	926	926	0
209	20231117	151900	25445169	926	926	926	926	89
210	20231117	151800	25362755	926	926	926	926	300
211	20231117	151700	25084955	926	926	926	926	10
212	20231117	151600	25075695	926	926	926	926	26
213	20231117	151500	25051619	926	926	926	926	10
214	20231117	151400	25042359	926	926	926	926	0
215	20231117	151300	25042359	926	926	926	926	250
216	20231117	151200	24810859	926	926	926	926	100
217	20231117	151100	24718259	926	926	926	926	10
218	20231117	151000	24708999	926	926	926	926	0
219	20231117	150900	24708999	926	926	926	926	10
220	20231117	150800	24699739	926	926	926	926	0
221	20231117	150700	24699739	926	924	926	924	18
222	20231117	150600	24683087	925	925	925	925	0
223	20231117	150500	24683087	925	926	926	925	12
224	20231117	150400	24671977	926	925	926	925	4
225	20231117	150300	24668276	926	926	926	926	10
226	20231117	150200	24659016	926	926	926	926	0
227	20231117	150100	24659016	926	926	926	926	10
228	20231117	150000	24649756	926	926	926	926	0
229	20231117	145900	24649756	926	926	926	926	10
230	20231117	145800	24640496	926	926	926	926	0
231	20231117	145700	24640496	926	926	926	926	10
232	20231117	145600	24631236	926	926	926	926	0
233	20231117	145500	24631236	926	926	926	926	10
234	20231117	145400	24621976	926	926	926	926	0
235	20231117	145300	24621976	926	926	926	926	10
236	20231117	145200	24612716	926	926	926	926	0
237	20231117	145100	24612716	926	926	926	926	11
238	20231117	145000	24602530	926	926	926	926	0
239	20231117	144900	24602530	926	926	926	926	10
240	20231117	144800	24593270	926	926	926	926	0
241	20231117	144700	24593270	926	926	926	926	10
242	20231117	144600	24584010	926	926	926	926	0
243	20231117	144500	24584010	926	926	926	926	10
244	20231117	144400	24574750	926	926	926	926	0
245	20231117	144300	24574750	926	926	926	926	10
246	20231117	144200	24565490	927	927	927	927	0
247	20231117	144100	24565490	927	927	927	927	11
248	20231117	144000	24555293	927	927	927	927	0
249	20231117	143900	24555293	927	927	927	927	10
250	20231117	143800	24546023	927	927	927	927	0
251	20231117	143700	24546023	927	927	927	927	10
252	20231117	143600	24536753	927	927	927	927	0
253	20231117	143500	24536753	927	927	927	927	10
254	20231117	143400	24527483	926	926	926	926	0
255	20231117	143300	24527483	926	926	926	926	3
256	20231117	143200	24524705	924	924	924	924	10
257	20231117	143100	24515465	926	926	926	926	1
258	20231117	143000	24514539	925	925	925	925	50
259	20231117	142900	24468289	927	927	927	927	10
260	20231117	142800	24459019	927	927	927	927	0
261	20231117	142700	24459019	927	927	927	927	10
262	20231117	142600	24449749	927	927	927	927	0
263	20231117	142500	24449749	927	927	927	927	10
264	20231117	142400	24440479	927	927	927	927	0
265	20231117	142300	24440479	927	927	927	927	10
266	20231117	142200	24431209	927	927	927	927	0
267	20231117	142100	24431209	927	927	927	927	10
268	20231117	142000	24421939	926	926	926	926	71
269	20231117	141900	24356193	926	927	927	926	39
270	20231117	141800	24320069	927	927	927	927	0
271	20231117	141700	24320069	927	927	927	927	11
272	20231117	141600	24309872	927	927	927	927	0
273	20231117	141500	24309872	927	927	927	927	10
274	20231117	141400	24300602	925	925	925	925	0
275	20231117	141300	24300602	925	927	927	925	350
276	20231117	141200	23976502	927	927	927	927	0
277	20231117	141100	23976502	927	927	927	927	10
278	20231117	141000	23967232	927	927	927	927	0
279	20231117	140900	23967232	927	927	927	927	10
280	20231117	140800	23957962	927	927	927	927	15
281	20231117	140700	23944057	927	927	927	927	10
282	20231117	140600	23934787	927	927	927	927	0
283	20231117	140500	23934787	927	927	927	927	10
284	20231117	140400	23925517	927	927	927	927	0
285	20231117	140300	23925517	927	927	927	927	10
286	20231117	140200	23916247	927	927	927	927	0
287	20231117	140100	23916247	927	927	927	927	10
288	20231117	140000	23906977	927	927	927	927	0
289	20231117	135900	23906977	927	927	927	927	10
290	20231117	135800	23897707	927	927	927	927	5
291	20231117	135700	23893072	927	927	927	927	20
292	20231117	135600	23874532	926	926	926	926	171
293	20231117	135500	23716186	924	924	924	924	0
294	20231117	135400	23716186	924	924	924	924	0
295	20231117	135300	23716186	924	924	924	924	39
296	20231117	135200	23680150	924	924	924	924	10
297	20231117	135100	23670910	924	924	924	924	0
298	20231117	135000	23670910	924	924	924	924	0
299	20231117	134900	23670910	924	924	924	924	8
300	20231117	134800	23663518	924	924	924	924	0
301	20231117	134700	23663518	924	924	924	924	0
302	20231117	134600	23663518	924	924	924	924	0
303	20231117	134500	23663518	924	924	924	924	0
304	20231117	134400	23663518	924	924	924	924	0
305	20231117	134300	23663518	924	924	924	924	0
306	20231117	134200	23663518	924	924	924	924	0
307	20231117	134100	23663518	924	924	924	924	4
308	20231117	134000	23659822	924	924	924	924	0
309	20231117	133900	23659822	924	924	924	924	0
310	20231117	133800	23659822	924	924	924	924	0
311	20231117	133700	23659822	924	924	924	924	0
312	20231117	133600	23659822	924	924	924	924	2
313	20231117	133500	23657974	924	924	924	924	0
314	20231117	133400	23657974	924	924	924	924	0
315	20231117	133300	23657974	924	924	924	924	0
316	20231117	133200	23657974	924	924	924	924	0
317	20231117	133100	23657974	924	924	924	924	0
318	20231117	133000	23657974	924	924	924	924	0
319	20231117	132900	23657974	924	924	924	924	0
320	20231117	132800	23657974	924	924	924	924	0
321	20231117	132700	23657974	924	924	924	924	0
322	20231117	132600	23657974	924	924	924	924	0
323	20231117	132500	23657974	924	924	924	924	0
324	20231117	132400	23657974	924	924	924	924	0
325	20231117	132300	23657974	924	924	924	924	0
326	20231117	132200	23657974	924	924	924	924	0
327	20231117	132100	23657974	924	924	924	924	100
328	20231117	132000	23565574	924	924	924	924	0
329	20231117	131900	23565574	924	924	924	924	0
330	20231117	131800	23565574	924	924	924	924	0
331	20231117	131700	23565574	924	924	924	924	0
332	20231117	131600	23565574	924	924	924	924	0
333	20231117	131500	23565574	924	924	924	924	0
334	20231117	131400	23565574	924	924	924	924	2
335	20231117	131300	23563726	924	924	924	924	0
336	20231117	131200	23563726	924	924	924	924	0
337	20231117	131100	23563726	924	924	924	924	0
338	20231117	131000	23563726	924	924	924	924	0
339	20231117	130900	23563726	924	924	924	924	0
340	20231117	130800	23563726	924	921	924	919	150
341	20231117	130700	23425808	920	920	920	920	0
342	20231117	130600	23425808	920	920	920	920	0
343	20231117	130500	23425808	920	920	920	920	5000
344	20231117	130400	18825808	920	920	920	920	0
345	20231117	130300	18825808	920	920	920	920	0
346	20231117	130200	18825808	920	920	920	920	0
347	20231117	130100	18825808	920	920	920	920	0
348	20231117	130000	18825808	920	920	920	920	0
349	20231117	125900	18825808	920	920	920	920	0
350	20231117	125800	18825808	920	920	920	920	0
351	20231117	125700	18825808	920	920	920	920	0
352	20231117	125600	18825808	920	920	920	920	0
353	20231117	125500	18825808	920	920	920	920	1
354	20231117	125400	18824888	919	919	919	919	0
355	20231117	125300	18824888	919	919	919	919	0
356	20231117	125200	18824888	919	919	919	919	0
357	20231117	125100	18824888	919	919	919	919	0
358	20231117	125000	18824888	919	919	919	919	0
359	20231117	124900	18824888	919	919	919	919	0
360	20231117	124800	18824888	919	919	919	919	0
361	20231117	124700	18824888	919	919	919	919	0
362	20231117	124600	18824888	919	919	919	919	0
363	20231117	124500	18824888	919	919	919	919	0
364	20231117	124400	18824888	919	919	919	919	0
365	20231117	124300	18824888	919	919	919	919	0
366	20231117	124200	18824888	919	919	919	919	0
367	20231117	124100	18824888	919	919	919	919	0
368	20231117	124000	18824888	919	919	919	919	0
369	20231117	123900	18824888	919	920	920	919	92
370	20231117	123800	18740338	924	924	924	924	3
371	20231117	123700	18737566	919	919	919	919	100
372	20231117	123600	18645666	924	924	924	924	0
373	20231117	123500	18645666	924	924	924	924	0
374	20231117	123400	18645666	924	924	924	924	0
375	20231117	123300	18645666	924	924	924	924	0
376	20231117	123200	18645666	924	924	924	924	0
377	20231117	123100	18645666	924	924	924	924	0
378	20231117	123000	18645666	924	924	924	924	0
379	20231117	122900	18645666	924	924	924	924	0
380	20231117	122800	18645666	924	924	924	924	0
381	20231117	122700	18645666	924	924	924	924	0
382	20231117	122600	18645666	924	924	924	924	0
383	20231117	122500	18645666	924	924	924	924	0
384	20231117	122400	18645666	924	922	924	922	2
385	20231117	122300	18643820	918	918	918	918	0
386	20231117	122200	18643820	918	918	918	918	0
387	20231117	122100	18643820	918	918	918	918	0
388	20231117	122000	18643820	918	918	918	918	0
389	20231117	121900	18643820	918	918	918	918	0
390	20231117	121800	18643820	918	918	918	918	0
391	20231117	121700	18643820	918	919	919	918	2
392	20231117	121600	18641983	923	923	923	923	0
393	20231117	121500	18641983	923	923	923	923	0
394	20231117	121400	18641983	923	923	923	923	0
395	20231117	121300	18641983	923	923	923	923	0
396	20231117	121200	18641983	923	923	923	923	0
397	20231117	121100	18641983	923	923	923	923	51
398	20231117	121000	18594910	919	919	919	919	0
399	20231117	120900	18594910	919	919	919	919	93
400	20231117	120800	18509443	919	919	919	919	0
401	20231117	120700	18509443	919	919	919	919	0
402	20231117	120600	18509443	919	919	919	919	0
403	20231117	120500	18509443	919	919	919	919	0
404	20231117	120400	18509443	919	919	919	919	0
405	20231117	120300	18509443	919	919	919	919	0
406	20231117	120200	18509443	919	919	919	919	0
407	20231117	120100	18509443	919	919	919	919	1
408	20231117	120000	18508524	919	919	919	919	0
409	20231117	115900	18508524	919	922	922	919	2
410	20231117	115800	18506683	925	925	925	925	0
411	20231117	115700	18506683	925	925	925	925	0
412	20231117	115600	18506683	925	925	925	925	0
413	20231117	115500	18506683	925	925	925	925	0
414	20231117	115400	18506683	925	925	925	925	0
415	20231117	115300	18506683	925	925	925	925	0
416	20231117	115200	18506683	925	925	925	925	0
417	20231117	115100	18506683	925	925	925	925	0
418	20231117	115000	18506683	925	925	925	925	0
419	20231117	114900	18506683	925	925	925	925	0
420	20231117	114800	18506683	925	925	925	925	0
421	20231117	114700	18506683	925	925	925	925	0
422	20231117	114600	18506683	925	925	925	925	0
423	20231117	114500	18506683	925	925	925	925	0
424	20231117	114400	18506683	925	925	925	925	0
425	20231117	114300	18506683	925	925	925	925	0
426	20231117	114200	18506683	925	925	925	925	0
427	20231117	114100	18506683	925	925	925	925	0
428	20231117	114000	18506683	925	925	925	925	0
429	20231117	113900	18506683	925	925	925	925	0
430	20231117	113800	18506683	925	925	925	925	0
431	20231117	113700	18506683	925	925	925	925	0
432	20231117	113600	18506683	925	925	925	925	0
433	20231117	113500	18506683	925	920	925	920	2
434	20231117	113400	18504838	919	919	919	919	70
435	20231117	113300	18440508	919	919	919	919	0
436	20231117	113200	18440508	919	919	919	919	0
437	20231117	113100	18440508	919	919	919	919	0
438	20231117	113000	18440508	919	919	919	919	0
439	20231117	112900	18440508	919	919	919	919	0
440	20231117	112800	18440508	919	919	919	919	0
441	20231117	112700	18440508	919	919	919	919	0
442	20231117	112600	18440508	919	919	919	919	0
443	20231117	112500	18440508	919	919	919	919	0
444	20231117	112400	18440508	919	919	919	919	0
445	20231117	112300	18440508	919	919	919	919	0
446	20231117	112200	18440508	919	919	919	919	0
447	20231117	112100	18440508	919	919	919	919	0
448	20231117	112000	18440508	919	919	919	919	0
449	20231117	111900	18440508	919	919	919	919	0
450	20231117	111800	18440508	919	919	919	919	0
451	20231117	111700	18440508	919	919	919	919	0
452	20231117	111600	18440508	919	919	919	919	0
453	20231117	111500	18440508	919	919	919	919	0
454	20231117	111400	18440508	919	919	919	919	0
455	20231117	111300	18440508	919	919	919	919	0
456	20231117	111200	18440508	919	919	919	919	0
457	20231117	111100	18440508	919	919	919	919	0
458	20231117	111000	18440508	919	919	919	919	0
459	20231117	110900	18440508	919	919	919	919	0
460	20231117	110800	18440508	919	919	919	919	0
461	20231117	110700	18440508	919	919	919	919	0
462	20231117	110600	18440508	919	919	919	919	0
463	20231117	110500	18440508	919	919	919	919	0
464	20231117	110400	18440508	919	919	919	919	0
465	20231117	110300	18440508	919	919	919	919	0
466	20231117	110200	18440508	919	919	919	919	0
467	20231117	110100	18440508	919	919	919	919	1
468	20231117	110000	18439589	918	918	918	918	0
469	20231117	105900	18439589	918	919	919	918	3442
470	20231117	105800	15279115	926	926	926	926	0
471	20231117	105700	15279115	926	926	926	926	0
472	20231117	105600	15279115	926	926	926	926	0
473	20231117	105500	15279115	926	926	926	926	0
474	20231117	105400	15279115	926	926	926	926	0
475	20231117	105300	15279115	926	926	926	926	0
476	20231117	105200	15279115	926	926	926	926	9
477	20231117	105100	15270781	926	926	926	926	3
478	20231117	105000	15268003	926	926	926	926	0
479	20231117	104900	15268003	926	926	926	926	0
480	20231117	104800	15268003	926	926	926	926	1
481	20231117	104700	15267077	926	926	926	926	0
482	20231117	104600	15267077	926	926	926	926	0
483	20231117	104500	15267077	926	926	926	926	0
484	20231117	104400	15267077	926	926	926	926	0
485	20231117	104300	15267077	926	926	926	926	0
486	20231117	104200	15267077	926	926	926	926	0
487	20231117	104100	15267077	926	926	926	926	0
488	20231117	104000	15267077	926	926	926	926	0
489	20231117	103900	15267077	926	926	926	926	0
490	20231117	103800	15267077	926	926	926	926	0
491	20231117	103700	15267077	926	926	926	926	0
492	20231117	103600	15267077	926	926	926	926	0
493	20231117	103500	15267077	926	926	926	926	0
494	20231117	103400	15267077	926	926	926	926	0
495	20231117	103300	15267077	926	926	926	926	0
496	20231117	103200	15267077	926	926	926	926	0
497	20231117	103100	15267077	926	926	926	926	0
498	20231117	103000	15267077	926	926	926	926	0
499	20231117	102900	15267077	926	926	926	926	0
500	20231117	102800	15267077	926	926	926	926	0
501	20231117	102700	15267077	926	926	926	926	0
502	20231117	102600	15267077	926	926	926	926	0
503	20231117	102500	15267077	926	926	926	926	0
504	20231117	102400	15267077	926	926	926	926	0
505	20231117	102300	15267077	926	926	926	926	2
506	20231117	102200	15265225	926	926	926	926	0
507	20231117	102100	15265225	926	926	926	926	0
508	20231117	102000	15265225	926	926	926	926	0
509	20231117	101900	15265225	926	926	926	926	0
510	20231117	101800	15265225	926	926	926	926	0
511	20231117	101700	15265225	926	926	926	926	0
512	20231117	101600	15265225	926	926	926	926	0
513	20231117	101500	15265225	926	926	926	926	0
514	20231117	101400	15265225	926	926	926	926	0
515	20231117	101300	15265225	926	926	926	926	1
516	20231117	101200	15264299	918	925	925	918	1023
517	20231117	101100	14321343	927	927	927	927	0
518	20231117	101000	14321343	927	927	927	927	0
519	20231117	100900	14321343	927	927	927	927	0
520	20231117	100800	14321343	927	927	927	927	0
521	20231117	100700	14321343	927	927	927	927	0
522	20231117	100600	14321343	927	927	927	927	0
523	20231117	100500	14321343	927	927	927	927	0
524	20231117	100400	14321343	927	927	927	927	0
525	20231117	100300	14321343	927	927	927	927	0
526	20231117	100200	14321343	927	927	927	927	0
527	20231117	100100	14321343	927	927	927	927	0
528	20231117	100000	14321343	927	927	927	927	1
529	20231117	095900	14320416	927	927	927	927	0
530	20231117	095800	14320416	927	927	927	927	0
531	20231117	095700	14320416	927	927	927	927	0
532	20231117	095600	14320416	927	927	927	927	0
533	20231117	095500	14320416	927	927	927	927	0
534	20231117	095400	14320416	927	927	927	927	0
535	20231117	095300	14320416	927	927	927	927	0
536	20231117	095200	14320416	927	927	927	927	0
537	20231117	095100	14320416	927	927	927	927	0
538	20231117	095000	14320416	927	927	927	927	0
539	20231117	094900	14320416	927	927	927	927	0
540	20231117	094800	14320416	927	927	927	927	0
541	20231117	094700	14320416	927	927	927	927	98
542	20231117	094600	14229570	926	926	926	926	0
543	20231117	094500	14229570	926	926	926	926	100
544	20231117	094400	14136970	927	927	927	927	0
545	20231117	094300	14136970	927	927	927	927	0
546	20231117	094200	14136970	927	927	927	927	2
547	20231117	094100	14135116	927	927	927	927	1
548	20231117	094000	14134189	927	927	927	927	0
549	20231117	093900	14134189	927	927	927	927	0
550	20231117	093800	14134189	927	927	927	927	0
551	20231117	093700	14134189	927	927	927	927	0
552	20231117	093600	14134189	927	928	928	927	302
553	20231117	093500	13854212	929	927	929	927	739
554	20231117	093400	13169123	927	927	927	927	0
555	20231117	093300	13169123	927	927	927	927	53
556	20231117	093200	13119992	927	927	927	927	0
557	20231117	093100	13119992	927	927	927	927	0
558	20231117	093000	13119992	927	927	927	927	1
559	20231117	092900	13119065	934	925	934	925	2000
560	20231117	092800	11263340	925	925	925	925	0
561	20231117	092700	11263340	925	925	925	925	0
562	20231117	092600	11263340	925	925	925	925	0
563	20231117	092500	11263340	925	925	925	925	0
564	20231117	092400	11263340	925	925	925	925	2000
565	20231117	092300	9413340	925	925	925	925	0
566	20231117	092200	9413340	925	925	925	925	0
567	20231117	092100	9413340	925	923	925	923	5000
568	20231117	092000	4788578	922	922	922	922	9
569	20231117	091900	4780280	923	923	923	923	100
570	20231117	091800	4687980	923	923	923	923	0
571	20231117	091700	4687980	923	923	923	923	0
572	20231117	091600	4687980	923	923	923	923	4
573	20231117	091500	4684288	923	923	923	923	3
574	20231117	091400	4681519	923	923	923	923	0
575	20231117	091300	4681519	923	923	923	923	1
576	20231117	091200	4680596	917	917	917	917	0
577	20231117	091100	4680596	917	917	917	917	160
578	20231117	091000	4533876	917	918	918	917	52
579	20231117	090900	4486188	918	921	921	918	181
580	20231117	090800	4319549	925	925	925	925	0
581	20231117	090700	4319549	925	925	925	925	199
582	20231117	090600	4135474	926	928	928	926	1097
583	20231117	090500	3119528	936	936	936	936	0
584	20231117	090400	3119528	936	936	936	936	0
585	20231117	090300	3119528	936	936	936	936	0
586	20231117	090200	3119528	936	936	936	936	0
587	20231117	090100	3119528	936	935	936	935	3139
588	20231117	090000	181439	935	936	936	930	194