KissMeData/006200/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	184700	90250231	920	920	920	920	9280
3	20231115	184600	90250231	920	920	920	920	0
4	20231115	184500	90250231	920	920	920	920	0
5	20231115	184400	90250231	920	920	920	920	0
6	20231115	184300	90250231	920	920	920	920	0
7	20231115	184200	90250231	920	920	920	920	0
8	20231115	184100	90250231	920	920	920	920	0
9	20231115	184000	90250231	920	920	920	920	0
10	20231115	183900	90250231	920	920	920	920	0
11	20231115	183800	90250231	920	920	920	920	0
12	20231115	183700	90250231	920	920	920	920	0
13	20231115	183600	90250231	920	920	920	920	0
14	20231115	183500	90250231	920	920	920	920	0
15	20231115	183400	90250231	920	920	920	920	0
16	20231115	183300	90250231	920	920	920	920	0
17	20231115	183200	90250231	920	920	920	920	0
18	20231115	183100	90250231	920	920	920	920	0
19	20231115	183000	90250231	920	920	920	920	0
20	20231115	182900	90250231	920	920	920	920	0
21	20231115	182800	90250231	920	920	920	920	0
22	20231115	182700	90250231	920	920	920	920	0
23	20231115	182600	90250231	920	920	920	920	0
24	20231115	182500	90250231	920	920	920	920	0
25	20231115	182400	90250231	920	920	920	920	0
26	20231115	182300	90250231	920	920	920	920	0
27	20231115	182200	90250231	920	920	920	920	0
28	20231115	182100	90250231	920	920	920	920	0
29	20231115	182000	90250231	920	920	920	920	0
30	20231115	181900	90250231	920	920	920	920	0
31	20231115	181800	90250231	920	920	920	920	0
32	20231115	181700	90250231	920	920	920	920	9280
33	20231115	181600	90250231	920	920	920	920	0
34	20231115	181500	90250231	920	920	920	920	0
35	20231115	181400	90250231	920	920	920	920	0
36	20231115	181300	90250231	920	920	920	920	0
37	20231115	181200	90250231	920	920	920	920	0
38	20231115	181100	90250231	920	920	920	920	0
39	20231115	181000	90250231	920	920	920	920	0
40	20231115	180900	90250231	920	920	920	920	0
41	20231115	180800	90250231	920	920	920	920	0
42	20231115	180700	90250231	920	920	920	920	0
43	20231115	180600	90250231	920	920	920	920	0
44	20231115	180500	90250231	920	920	920	920	0
45	20231115	180400	90250231	920	920	920	920	0
46	20231115	180300	90250231	920	920	920	920	0
47	20231115	180200	90250231	920	920	920	920	0
48	20231115	180100	90250231	920	920	920	920	0
49	20231115	180000	90250231	920	920	920	920	0
50	20231115	175900	90250231	920	920	920	920	0
51	20231115	175800	90250231	920	920	920	920	0
52	20231115	175700	90250231	920	920	920	920	0
53	20231115	175600	90250231	920	920	920	920	0
54	20231115	175500	90250231	920	920	920	920	0
55	20231115	175400	90250231	920	920	920	920	0
56	20231115	175300	90250231	920	920	920	920	0
57	20231115	175200	90250231	920	920	920	920	0
58	20231115	175100	90250231	920	920	920	920	0
59	20231115	175000	90250231	920	920	920	920	0
60	20231115	174900	90250231	920	920	920	920	0
61	20231115	174800	90250231	920	920	920	920	0
62	20231115	174700	90250231	920	920	920	920	9280
63	20231115	174600	90250231	920	920	920	920	0
64	20231115	174500	90250231	920	920	920	920	0
65	20231115	174400	90250231	920	920	920	920	0
66	20231115	174300	90250231	920	920	920	920	0
67	20231115	174200	90250231	920	920	920	920	0
68	20231115	174100	90250231	920	920	920	920	0
69	20231115	174000	90250231	920	920	920	920	0
70	20231115	173900	90250231	920	920	920	920	0
71	20231115	173800	90250231	920	920	920	920	0
72	20231115	173700	90250231	920	920	920	920	0
73	20231115	173600	90250231	920	920	920	920	0
74	20231115	173500	90250231	920	920	920	920	0
75	20231115	173400	90250231	920	920	920	920	0
76	20231115	173300	90250231	920	920	920	920	0
77	20231115	173200	90250231	920	920	920	920	0
78	20231115	173100	90250231	920	920	920	920	0
79	20231115	173000	90250231	920	920	920	920	0
80	20231115	172900	90250231	920	920	920	920	0
81	20231115	172800	90250231	920	920	920	920	0
82	20231115	172700	90250231	920	920	920	920	0
83	20231115	172600	90250231	920	920	920	920	0
84	20231115	172500	90250231	920	920	920	920	0
85	20231115	172400	90250231	920	920	920	920	0
86	20231115	172300	90250231	920	920	920	920	0
87	20231115	172200	90250231	920	920	920	920	0
88	20231115	172100	90250231	920	920	920	920	0
89	20231115	172000	90250231	920	920	920	920	0
90	20231115	171900	90250231	920	920	920	920	0
91	20231115	171800	90250231	920	920	920	920	0
92	20231115	171700	90250231	920	920	920	920	9280
93	20231115	171600	90250231	920	920	920	920	0
94	20231115	171500	90250231	920	920	920	920	0
95	20231115	171400	90250231	920	920	920	920	0
96	20231115	171300	90250231	920	920	920	920	0
97	20231115	171200	90250231	920	920	920	920	0
98	20231115	171100	90250231	920	920	920	920	0
99	20231115	171000	90250231	920	920	920	920	0
100	20231115	170900	90250231	920	920	920	920	0
101	20231115	170800	90250231	920	920	920	920	0
102	20231115	170700	90250231	920	920	920	920	0
103	20231115	170600	90250231	920	920	920	920	0
104	20231115	170500	90250231	920	920	920	920	0
105	20231115	170400	90250231	920	920	920	920	0
106	20231115	170300	90250231	920	920	920	920	0
107	20231115	170200	90250231	920	920	920	920	0
108	20231115	170100	90250231	920	920	920	920	0
109	20231115	170000	90250231	920	920	920	920	0
110	20231115	165900	90250231	920	920	920	920	0
111	20231115	165800	90250231	920	920	920	920	0
112	20231115	165700	90250231	920	920	920	920	0
113	20231115	165600	90250231	920	920	920	920	0
114	20231115	165500	90250231	920	920	920	920	0
115	20231115	165400	90250231	920	920	920	920	0
116	20231115	165300	90250231	920	920	920	920	0
117	20231115	165200	90250231	920	920	920	920	0
118	20231115	165100	90250231	920	920	920	920	0
119	20231115	165000	90250231	920	920	920	920	0
120	20231115	164900	90250231	920	920	920	920	0
121	20231115	164800	90250231	920	920	920	920	0
122	20231115	164700	90250231	920	920	920	920	9280
123	20231115	164600	90250231	920	920	920	920	0
124	20231115	164500	90250231	920	920	920	920	0
125	20231115	164400	90250231	920	920	920	920	0
126	20231115	164300	90250231	920	920	920	920	0
127	20231115	164200	90250231	920	920	920	920	0
128	20231115	164100	90250231	920	920	920	920	0
129	20231115	164000	90250231	920	920	920	920	0
130	20231115	163900	90250231	920	920	920	920	0
131	20231115	163800	90250231	920	920	920	920	0
132	20231115	163700	90250231	920	920	920	920	0
133	20231115	163600	90250231	920	920	920	920	0
134	20231115	163500	90250231	920	920	920	920	0
135	20231115	163400	90250231	920	920	920	920	0
136	20231115	163300	90250231	920	920	920	920	0
137	20231115	163200	90250231	920	920	920	920	0
138	20231115	163100	90250231	920	920	920	920	0
139	20231115	163000	90250231	920	920	920	920	0
140	20231115	162900	90250231	920	920	920	920	0
141	20231115	162800	90250231	920	920	920	920	0
142	20231115	162700	90250231	920	920	920	920	0
143	20231115	162600	90250231	920	920	920	920	0
144	20231115	162500	90250231	920	920	920	920	0
145	20231115	162400	90250231	920	920	920	920	0
146	20231115	162300	90250231	920	920	920	920	0
147	20231115	162200	90250231	920	920	920	920	0
148	20231115	162100	90250231	920	920	920	920	0
149	20231115	162000	90250231	920	920	920	920	0
150	20231115	161900	90250231	920	920	920	920	0
151	20231115	161800	90250231	920	920	920	920	0
152	20231115	161700	90250231	920	920	920	920	9280
153	20231115	161600	90250231	920	920	920	920	0
154	20231115	161500	90250231	920	920	920	920	0
155	20231115	161400	90250231	920	920	920	920	0
156	20231115	161300	90250231	920	920	920	920	0
157	20231115	161200	90250231	920	920	920	920	0
158	20231115	161100	90250231	920	920	920	920	0
159	20231115	161000	90250231	920	920	920	920	0
160	20231115	160900	90250231	920	920	920	920	0
161	20231115	160800	90250231	920	920	920	920	0
162	20231115	160700	90250231	920	920	920	920	0
163	20231115	160600	90250231	920	920	920	920	0
164	20231115	160500	90250231	920	920	920	920	0
165	20231115	160400	90250231	920	920	920	920	0
166	20231115	160300	90250231	920	920	920	920	0
167	20231115	160200	90250231	920	920	920	920	0
168	20231115	160100	90250231	920	920	920	920	0
169	20231115	160000	90250231	920	920	920	920	0
170	20231115	155900	90250231	920	920	920	920	0
171	20231115	155800	90250231	920	920	920	920	0
172	20231115	155700	90250231	920	920	920	920	0
173	20231115	155600	90250231	920	920	920	920	0
174	20231115	155500	90250231	920	920	920	920	0
175	20231115	155400	90250231	920	920	920	920	0
176	20231115	155300	90250231	920	920	920	920	0
177	20231115	155200	90250231	920	920	920	920	0
178	20231115	155100	90250231	920	920	920	920	0
179	20231115	155000	90250231	920	920	920	920	0
180	20231115	154900	90250231	920	920	920	920	0
181	20231115	154800	90250231	920	920	920	920	0
182	20231115	154700	90250231	920	920	920	920	9280
183	20231115	154600	90250231	920	920	920	920	0
184	20231115	154500	90250231	920	920	920	920	0
185	20231115	154400	90250231	920	920	920	920	0
186	20231115	154300	90250231	920	920	920	920	0
187	20231115	154200	90250231	920	920	920	920	0
188	20231115	154100	90250231	920	920	920	920	0
189	20231115	154000	90250231	920	920	920	920	0
190	20231115	153900	90250231	920	920	920	920	0
191	20231115	153800	90250231	920	920	920	920	0
192	20231115	153700	90250231	920	920	920	920	0
193	20231115	153600	90250231	920	920	920	920	0
194	20231115	153500	90250231	920	920	920	920	0
195	20231115	153400	90250231	920	920	920	920	0
196	20231115	153300	90250231	920	920	920	920	0
197	20231115	153200	90250231	920	920	920	920	0
198	20231115	153100	90250231	920	920	920	920	0
199	20231115	153000	90250231	920	920	920	920	9280
200	20231115	152900	81712631	919	919	919	919	0
201	20231115	152800	81712631	919	919	919	919	0
202	20231115	152700	81712631	919	919	919	919	0
203	20231115	152600	81712631	919	919	919	919	0
204	20231115	152500	81712631	919	919	919	919	0
205	20231115	152400	81712631	919	919	919	919	0
206	20231115	152300	81712631	919	919	919	919	0
207	20231115	152200	81712631	919	919	919	919	0
208	20231115	152100	81712631	919	919	919	919	0
209	20231115	152000	81712631	919	919	919	919	0
210	20231115	151900	81712631	919	919	919	919	0
211	20231115	151800	81712631	919	919	919	919	2
212	20231115	151700	81710793	913	913	913	913	0
213	20231115	151600	81710793	913	914	914	913	8933
214	20231115	151500	73554526	914	915	915	914	164
215	20231115	151400	73404500	916	916	916	916	115
216	20231115	151300	73299160	917	917	917	917	244
217	20231115	151200	73075412	919	919	919	919	0
218	20231115	151100	73075412	919	919	919	919	0
219	20231115	151000	73075412	919	919	919	919	0
220	20231115	150900	73075412	919	919	919	919	0
221	20231115	150800	73075412	919	919	919	919	0
222	20231115	150700	73075412	919	919	919	919	0
223	20231115	150600	73075412	919	919	919	919	1
224	20231115	150500	73074493	918	918	918	918	0
225	20231115	150400	73074493	918	920	920	918	982
226	20231115	150300	72172053	919	919	919	919	19
227	20231115	150200	72154592	919	919	919	919	500
228	20231115	150100	71695092	920	920	920	920	0
229	20231115	150000	71695092	920	920	920	920	3
230	20231115	145900	71692332	920	920	920	920	130
231	20231115	145800	71572732	920	920	920	920	0
232	20231115	145700	71572732	920	920	920	920	1
233	20231115	145600	71571812	924	924	924	924	0
234	20231115	145500	71571812	924	924	924	924	0
235	20231115	145400	71571812	924	924	924	924	0
236	20231115	145300	71571812	924	924	924	924	0
237	20231115	145200	71571812	924	924	924	924	0
238	20231115	145100	71571812	924	924	924	924	0
239	20231115	145000	71571812	924	924	924	924	0
240	20231115	144900	71571812	924	923	925	923	56
241	20231115	144800	71520069	925	925	925	925	0
242	20231115	144700	71520069	925	925	925	925	0
243	20231115	144600	71520069	925	925	925	925	0
244	20231115	144500	71520069	925	925	925	925	0
245	20231115	144400	71520069	925	925	925	925	0
246	20231115	144300	71520069	925	925	925	925	0
247	20231115	144200	71520069	925	925	925	925	0
248	20231115	144100	71520069	925	925	925	925	0
249	20231115	144000	71520069	925	925	925	925	0
250	20231115	143900	71520069	925	925	925	925	0
251	20231115	143800	71520069	925	925	925	925	0
252	20231115	143700	71520069	925	925	925	925	45
253	20231115	143600	71478444	925	925	925	925	0
254	20231115	143500	71478444	925	925	925	925	0
255	20231115	143400	71478444	925	925	925	925	0
256	20231115	143300	71478444	925	925	925	925	0
257	20231115	143200	71478444	925	925	925	925	0
258	20231115	143100	71478444	925	925	925	925	0
259	20231115	143000	71478444	925	925	925	925	0
260	20231115	142900	71478444	925	925	925	925	0
261	20231115	142800	71478444	925	925	925	925	0
262	20231115	142700	71478444	925	925	925	925	0
263	20231115	142600	71478444	925	925	925	925	0
264	20231115	142500	71478444	925	925	925	925	0
265	20231115	142400	71478444	925	925	925	925	0
266	20231115	142300	71478444	925	925	925	925	0
267	20231115	142200	71478444	925	925	925	925	0
268	20231115	142100	71478444	925	925	925	925	0
269	20231115	142000	71478444	925	925	925	925	0
270	20231115	141900	71478444	925	925	925	925	1
271	20231115	141800	71477519	919	919	919	919	0
272	20231115	141700	71477519	919	919	919	919	1
273	20231115	141600	71476600	927	927	927	927	0
274	20231115	141500	71476600	927	927	927	927	0
275	20231115	141400	71476600	927	927	927	927	0
276	20231115	141300	71476600	927	927	927	927	0
277	20231115	141200	71476600	927	927	927	927	0
278	20231115	141100	71476600	927	927	927	927	0
279	20231115	141000	71476600	927	927	927	927	0
280	20231115	140900	71476600	927	927	927	927	1
281	20231115	140800	71475673	927	927	927	927	0
282	20231115	140700	71475673	927	927	927	927	2
283	20231115	140600	71473819	927	920	927	920	2
284	20231115	140500	71471972	919	919	919	919	83
285	20231115	140400	71395695	919	919	919	919	900
286	20231115	140300	70568595	919	919	919	919	0
287	20231115	140200	70568595	919	919	919	919	0
288	20231115	140100	70568595	919	919	919	919	10
289	20231115	140000	70559405	927	927	927	927	1
290	20231115	135900	70558478	927	927	927	927	0
291	20231115	135800	70558478	927	927	927	927	2
292	20231115	135700	70556624	918	918	918	918	0
293	20231115	135600	70556624	918	918	918	918	0
294	20231115	135500	70556624	918	918	918	918	0
295	20231115	135400	70556624	918	918	918	918	0
296	20231115	135300	70556624	918	918	918	918	0
297	20231115	135200	70556624	918	918	918	918	0
298	20231115	135100	70556624	918	918	918	918	0
299	20231115	135000	70556624	918	918	918	918	0
300	20231115	134900	70556624	918	918	918	918	0
301	20231115	134800	70556624	918	918	918	918	0
302	20231115	134700	70556624	918	918	918	918	0
303	20231115	134600	70556624	918	918	918	918	1000
304	20231115	134500	69638624	918	918	918	918	11
305	20231115	134400	69628526	918	918	918	918	1
306	20231115	134300	69627608	918	918	918	918	115
307	20231115	134200	69522038	918	918	918	918	0
308	20231115	134100	69522038	918	921	921	918	720
309	20231115	134000	68861032	921	922	922	921	20
310	20231115	133900	68842595	922	922	922	922	0
311	20231115	133800	68842595	922	922	922	922	300
312	20231115	133700	68565995	923	927	927	923	4
313	20231115	133600	68562299	928	928	928	928	0
314	20231115	133500	68562299	928	928	928	928	0
315	20231115	133400	68562299	928	928	928	928	0
316	20231115	133300	68562299	928	928	928	928	0
317	20231115	133200	68562299	928	928	928	928	0
318	20231115	133100	68562299	928	928	928	928	0
319	20231115	133000	68562299	928	928	928	928	985
320	20231115	132900	67648219	929	929	929	929	0
321	20231115	132800	67648219	929	929	929	929	0
322	20231115	132700	67648219	929	929	929	929	0
323	20231115	132600	67648219	929	929	929	929	16
324	20231115	132500	67633355	928	928	928	928	0
325	20231115	132400	67633355	928	928	928	928	311
326	20231115	132300	67344747	929	929	929	929	0
327	20231115	132200	67344747	929	929	929	929	0
328	20231115	132100	67344747	929	929	929	929	0
329	20231115	132000	67344747	929	929	929	929	0
330	20231115	131900	67344747	929	929	929	929	0
331	20231115	131800	67344747	929	929	929	929	22
332	20231115	131700	67324309	928	928	928	928	0
333	20231115	131600	67324309	928	924	928	924	1781
334	20231115	131500	65675111	924	924	924	924	1
335	20231115	131400	65674187	923	923	923	923	0
336	20231115	131300	65674187	923	923	923	923	0
337	20231115	131200	65674187	923	923	923	923	0
338	20231115	131100	65674187	923	923	923	923	0
339	20231115	131000	65674187	923	923	923	923	0
340	20231115	130900	65674187	923	923	923	923	0
341	20231115	130800	65674187	923	923	923	923	0
342	20231115	130700	65674187	923	924	924	923	709
343	20231115	130600	65019181	924	924	924	924	0
344	20231115	130500	65019181	924	924	924	924	0
345	20231115	130400	65019181	924	924	924	924	0
346	20231115	130300	65019181	924	924	924	924	0
347	20231115	130200	65019181	924	924	924	924	0
348	20231115	130100	65019181	924	924	924	924	2
349	20231115	130000	65017333	924	924	924	924	3
350	20231115	125900	65014561	924	924	924	924	0
351	20231115	125800	65014561	924	924	924	924	62
352	20231115	125700	64957273	923	923	923	923	235
353	20231115	125600	64740368	922	922	922	922	0
354	20231115	125500	64740368	922	922	922	922	0
355	20231115	125400	64740368	922	922	922	922	0
356	20231115	125300	64740368	922	922	922	922	770
357	20231115	125200	64030428	922	922	922	922	0
358	20231115	125100	64030428	922	922	922	922	0
359	20231115	125000	64030428	922	922	922	922	0
360	20231115	124900	64030428	922	922	922	922	1
361	20231115	124800	64029506	922	922	922	922	0
362	20231115	124700	64029506	922	922	922	922	0
363	20231115	124600	64029506	922	922	922	922	0
364	20231115	124500	64029506	922	919	922	919	4000
365	20231115	124400	60347234	918	918	918	918	343
366	20231115	124300	60032360	919	919	919	919	0
367	20231115	124200	60032360	919	919	919	919	0
368	20231115	124100	60032360	919	920	920	919	20
369	20231115	124000	60013971	921	921	921	921	0
370	20231115	123900	60013971	921	921	921	921	7
371	20231115	123800	60007524	921	921	921	921	0
372	20231115	123700	60007524	921	921	921	921	0
373	20231115	123600	60007524	921	921	921	921	0
374	20231115	123500	60007524	921	921	921	921	0
375	20231115	123400	60007524	921	921	921	921	0
376	20231115	123300	60007524	921	921	921	921	0
377	20231115	123200	60007524	921	920	921	920	1981
378	20231115	123100	58185003	920	920	920	920	2
379	20231115	123000	58183163	920	920	920	920	0
380	20231115	122900	58183163	920	920	920	920	5
381	20231115	122800	58178563	920	919	920	919	2007
382	20231115	122700	56334129	919	919	919	919	0
383	20231115	122600	56334129	919	919	919	919	0
384	20231115	122500	56334129	919	919	919	919	0
385	20231115	122400	56334129	919	919	919	919	0
386	20231115	122300	56334129	919	919	919	919	1
387	20231115	122200	56333210	919	919	919	919	1
388	20231115	122100	56332291	918	915	918	915	2003
389	20231115	122000	54495930	914	914	914	914	0
390	20231115	121900	54495930	914	914	914	914	230
391	20231115	121800	54285710	915	915	915	915	0
392	20231115	121700	54285710	915	915	915	915	2
393	20231115	121600	54283880	915	913	915	913	73
394	20231115	121500	54217227	914	914	914	914	0
395	20231115	121400	54217227	914	914	914	914	50
396	20231115	121300	54171527	914	914	914	914	0
397	20231115	121200	54171527	914	914	914	914	0
398	20231115	121100	54171527	914	914	914	914	653
399	20231115	121000	53574685	913	913	913	913	100
400	20231115	120900	53483385	910	910	910	910	0
401	20231115	120800	53483385	910	910	910	910	0
402	20231115	120700	53483385	910	910	910	910	0
403	20231115	120600	53483385	910	910	910	910	0
404	20231115	120500	53483385	910	910	910	910	0
405	20231115	120400	53483385	910	910	910	910	0
406	20231115	120300	53483385	910	910	910	910	0
407	20231115	120200	53483385	910	910	910	910	0
408	20231115	120100	53483385	910	910	910	910	0
409	20231115	120000	53483385	910	910	910	910	0
410	20231115	115900	53483385	910	910	910	910	0
411	20231115	115800	53483385	910	910	910	910	0
412	20231115	115700	53483385	910	910	910	910	0
413	20231115	115600	53483385	910	910	910	910	0
414	20231115	115500	53483385	910	910	910	910	0
415	20231115	115400	53483385	910	911	911	910	100
416	20231115	115300	53392325	911	911	911	911	0
417	20231115	115200	53392325	911	912	912	911	59
418	20231115	115100	53338565	914	914	914	914	10
419	20231115	115000	53329425	914	914	914	914	0
420	20231115	114900	53329425	914	914	914	914	1
421	20231115	114800	53328511	914	914	914	914	0
422	20231115	114700	53328511	914	914	914	914	0
423	20231115	114600	53328511	914	914	914	914	0
424	20231115	114500	53328511	914	914	914	914	0
425	20231115	114400	53328511	914	914	914	914	100
426	20231115	114300	53237111	914	914	914	914	0
427	20231115	114200	53237111	914	914	914	914	12
428	20231115	114100	53226143	914	914	914	914	224
429	20231115	114000	53021407	914	914	914	914	500
430	20231115	113900	52564407	915	915	915	915	0
431	20231115	113800	52564407	915	915	915	915	0
432	20231115	113700	52564407	915	915	915	915	0
433	20231115	113600	52564407	915	914	915	914	1770
434	20231115	113500	50946617	914	914	914	914	0
435	20231115	113400	50946617	914	914	914	914	0
436	20231115	113300	50946617	914	913	914	913	824
437	20231115	113200	50194015	910	910	910	910	0
438	20231115	113100	50194015	910	910	910	910	0
439	20231115	113000	50194015	910	910	910	910	0
440	20231115	112900	50194015	910	910	910	910	0
441	20231115	112800	50194015	910	910	910	910	0
442	20231115	112700	50194015	910	910	910	910	0
443	20231115	112600	50194015	910	910	910	910	0
444	20231115	112500	50194015	910	910	910	910	0
445	20231115	112400	50194015	910	910	910	910	0
446	20231115	112300	50194015	910	910	910	910	0
447	20231115	112200	50194015	910	910	910	910	0
448	20231115	112100	50194015	910	910	910	910	0
449	20231115	112000	50194015	910	910	910	910	57
450	20231115	111900	50142145	910	910	910	910	0
451	20231115	111800	50142145	910	910	910	910	0
452	20231115	111700	50142145	910	910	910	910	0
453	20231115	111600	50142145	910	910	910	910	4
454	20231115	111500	50138505	914	914	914	914	0
455	20231115	111400	50138505	914	915	915	910	5602
456	20231115	111300	45040675	911	911	911	911	0
457	20231115	111200	45040675	911	911	911	911	0
458	20231115	111100	45040675	911	911	911	911	0
459	20231115	111000	45040675	911	912	912	911	716
460	20231115	110900	44388210	912	913	913	912	55
461	20231115	110800	44338011	913	913	913	913	0
462	20231115	110700	44338011	913	913	913	913	0
463	20231115	110600	44338011	913	913	913	913	21
464	20231115	110500	44318838	913	913	913	913	0
465	20231115	110400	44318838	913	913	913	913	0
466	20231115	110300	44318838	913	913	913	913	0
467	20231115	110200	44318838	913	913	913	913	0
468	20231115	110100	44318838	913	914	914	913	2
469	20231115	110000	44317011	912	912	912	912	0
470	20231115	105900	44317011	912	912	912	912	0
471	20231115	105800	44317011	912	912	912	912	0
472	20231115	105700	44317011	912	913	913	912	395
473	20231115	105600	43956671	914	914	914	914	0
474	20231115	105500	43956671	914	914	914	914	0
475	20231115	105400	43956671	914	914	914	914	408
476	20231115	105300	43583759	914	914	914	914	0
477	20231115	105200	43583759	914	914	914	914	0
478	20231115	105100	43583759	914	914	914	914	100
479	20231115	105000	43492359	914	914	914	914	0
480	20231115	104900	43492359	914	914	914	914	0
481	20231115	104800	43492359	914	914	914	914	0
482	20231115	104700	43492359	914	914	914	914	50
483	20231115	104600	43446659	914	914	914	914	0
484	20231115	104500	43446659	914	914	914	914	500
485	20231115	104400	42989659	914	914	914	914	500
486	20231115	104300	42532659	915	915	915	915	0
487	20231115	104200	42532659	915	915	915	915	0
488	20231115	104100	42532659	915	915	915	915	0
489	20231115	104000	42532659	915	915	915	915	0
490	20231115	103900	42532659	915	915	915	915	1
491	20231115	103800	42531744	915	915	915	915	0
492	20231115	103700	42531744	915	915	915	915	0
493	20231115	103600	42531744	915	915	915	915	805
494	20231115	103500	41795169	914	912	914	912	62
495	20231115	103400	41738577	913	912	913	912	9000
496	20231115	103300	33522034	912	912	912	912	0
497	20231115	103200	33522034	912	912	912	912	0
498	20231115	103100	33522034	912	912	912	912	0
499	20231115	103000	33522034	912	912	912	912	0
500	20231115	102900	33522034	912	912	912	912	0
501	20231115	102800	33522034	912	912	912	912	3
502	20231115	102700	33519298	912	911	912	911	6324
503	20231115	102600	27757971	910	910	910	910	2301
504	20231115	102500	25664061	910	910	910	910	0
505	20231115	102400	25664061	910	910	910	910	0
506	20231115	102300	25664061	910	910	910	910	0
507	20231115	102200	25664061	910	910	910	910	0
508	20231115	102100	25664061	910	910	910	910	2
509	20231115	102000	25662241	910	910	910	910	0
510	20231115	101900	25662241	910	910	910	910	0
511	20231115	101800	25662241	910	910	910	910	0
512	20231115	101700	25662241	910	910	910	910	200
513	20231115	101600	25480241	910	910	910	910	0
514	20231115	101500	25480241	910	910	910	910	2
515	20231115	101400	25478421	911	911	911	911	0
516	20231115	101300	25478421	911	911	911	911	0
517	20231115	101200	25478421	911	911	911	911	0
518	20231115	101100	25478421	911	911	911	911	1
519	20231115	101000	25477510	910	910	910	910	96
520	20231115	100900	25390150	910	910	910	910	0
521	20231115	100800	25390150	910	910	910	910	0
522	20231115	100700	25390150	910	910	910	910	20
523	20231115	100600	25371950	910	910	910	910	0
524	20231115	100500	25371950	910	910	910	910	0
525	20231115	100400	25371950	910	910	910	910	1000
526	20231115	100300	24461950	910	911	911	910	281
527	20231115	100200	24206239	910	910	910	910	10
528	20231115	100100	24197139	911	911	911	911	0
529	20231115	100000	24197139	911	911	911	911	51
530	20231115	095900	24150678	913	913	913	913	0
531	20231115	095800	24150678	913	913	913	913	0
532	20231115	095700	24150678	913	913	913	913	0
533	20231115	095600	24150678	913	913	913	913	0
534	20231115	095500	24150678	913	913	913	913	8
535	20231115	095400	24143374	911	912	913	911	1795
536	20231115	095300	22504963	912	912	912	912	0
537	20231115	095200	22504963	912	912	912	912	0
538	20231115	095100	22504963	912	912	912	912	27
539	20231115	095000	22480339	912	912	912	912	550
540	20231115	094900	21978739	912	911	912	911	1191
541	20231115	094800	20893547	911	911	911	911	421
542	20231115	094700	20510016	911	909	911	909	8938
543	20231115	094600	12376695	909	909	909	909	0
544	20231115	094500	12376695	909	909	909	909	0
545	20231115	094400	12376695	909	909	909	909	11
546	20231115	094300	12366696	909	909	909	909	0
547	20231115	094200	12366696	909	909	909	909	0
548	20231115	094100	12366696	909	909	909	909	0
549	20231115	094000	12366696	909	909	909	909	0
550	20231115	093900	12366696	909	909	909	909	44
551	20231115	093800	12326700	910	910	910	910	0
552	20231115	093700	12326700	910	910	910	910	0
553	20231115	093600	12326700	910	910	910	910	0
554	20231115	093500	12326700	910	910	910	910	0
555	20231115	093400	12326700	910	910	910	910	6
556	20231115	093300	12321240	910	909	910	909	72
557	20231115	093200	12255777	910	910	910	910	102
558	20231115	093100	12162957	911	911	911	911	1243
559	20231115	093000	11030584	911	911	911	911	0
560	20231115	092900	11030584	911	912	912	911	958
561	20231115	092800	10157345	912	912	912	912	30
562	20231115	092700	10129985	911	911	911	911	0
563	20231115	092600	10129985	911	911	911	911	300
564	20231115	092500	9856685	907	907	907	907	0
565	20231115	092400	9856685	907	907	907	907	0
566	20231115	092300	9856685	907	912	912	907	2724
567	20231115	092200	7374392	912	911	912	911	2676
568	20231115	092100	4934186	912	912	912	912	0
569	20231115	092000	4934186	912	912	912	912	30
570	20231115	091900	4906826	909	912	912	909	151
571	20231115	091800	4769267	913	913	913	913	0
572	20231115	091700	4769267	913	913	913	913	0
573	20231115	091600	4769267	913	913	913	913	0
574	20231115	091500	4769267	913	913	913	913	0
575	20231115	091400	4769267	913	909	913	909	2009
576	20231115	091300	2937474	909	909	909	909	41
577	20231115	091200	2900205	909	909	909	909	0
578	20231115	091100	2900205	909	909	909	909	0
579	20231115	091000	2900205	909	909	909	909	0
580	20231115	090900	2900205	909	909	909	909	0
581	20231115	090800	2900205	909	909	909	909	459
582	20231115	090700	2482974	909	906	910	906	561
583	20231115	090600	1973952	905	905	905	905	0
584	20231115	090500	1973952	905	905	905	905	11
585	20231115	090400	1963997	905	905	905	905	0
586	20231115	090300	1963997	905	905	905	905	0
587	20231115	090200	1963997	905	905	905	905	1285
588	20231115	090100	801072	901	901	901	901	0
589	20231115	090000	801072	901	896	901	896	894