KissMeData/020760/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	190000	30478479	940	940	940	940	316
3	20231120	185900	30478479	940	940	940	940	0
4	20231120	185800	30478479	940	940	940	940	0
5	20231120	185700	30478479	940	940	940	940	0
6	20231120	185600	30478479	940	940	940	940	0
7	20231120	185500	30478479	940	940	940	940	0
8	20231120	185400	30478479	940	940	940	940	0
9	20231120	185300	30478479	940	940	940	940	0
10	20231120	185200	30478479	940	940	940	940	0
11	20231120	185100	30478479	940	940	940	940	0
12	20231120	185000	30478479	940	940	940	940	0
13	20231120	184900	30478479	940	940	940	940	0
14	20231120	184800	30478479	940	940	940	940	0
15	20231120	184700	30478479	940	940	940	940	0
16	20231120	184600	30478479	940	940	940	940	0
17	20231120	184500	30478479	940	940	940	940	0
18	20231120	184400	30478479	940	940	940	940	0
19	20231120	184300	30478479	940	940	940	940	0
20	20231120	184200	30478479	940	940	940	940	0
21	20231120	184100	30478479	940	940	940	940	0
22	20231120	184000	30478479	940	940	940	940	0
23	20231120	183900	30478479	940	940	940	940	0
24	20231120	183800	30478479	940	940	940	940	0
25	20231120	183700	30478479	940	940	940	940	0
26	20231120	183600	30478479	940	940	940	940	0
27	20231120	183500	30478479	940	940	940	940	0
28	20231120	183400	30478479	940	940	940	940	0
29	20231120	183300	30478479	940	940	940	940	0
30	20231120	183200	30478479	940	940	940	940	0
31	20231120	183100	30478479	940	940	940	940	0
32	20231120	183000	30478479	940	940	940	940	316
33	20231120	182900	30478479	940	940	940	940	0
34	20231120	182800	30478479	940	940	940	940	0
35	20231120	182700	30478479	940	940	940	940	0
36	20231120	182600	30478479	940	940	940	940	0
37	20231120	182500	30478479	940	940	940	940	0
38	20231120	182400	30478479	940	940	940	940	0
39	20231120	182300	30478479	940	940	940	940	0
40	20231120	182200	30478479	940	940	940	940	0
41	20231120	182100	30478479	940	940	940	940	0
42	20231120	182000	30478479	940	940	940	940	0
43	20231120	181900	30478479	940	940	940	940	0
44	20231120	181800	30478479	940	940	940	940	0
45	20231120	181700	30478479	940	940	940	940	0
46	20231120	181600	30478479	940	940	940	940	0
47	20231120	181500	30478479	940	940	940	940	0
48	20231120	181400	30478479	940	940	940	940	0
49	20231120	181300	30478479	940	940	940	940	0
50	20231120	181200	30478479	940	940	940	940	0
51	20231120	181100	30478479	940	940	940	940	0
52	20231120	181000	30478479	940	940	940	940	0
53	20231120	180900	30478479	940	940	940	940	0
54	20231120	180800	30478479	940	940	940	940	0
55	20231120	180700	30478479	940	940	940	940	0
56	20231120	180600	30478479	940	940	940	940	0
57	20231120	180500	30478479	940	940	940	940	0
58	20231120	180400	30478479	940	940	940	940	0
59	20231120	180300	30478479	940	940	940	940	0
60	20231120	180200	30478479	940	940	940	940	0
61	20231120	180100	30478479	940	940	940	940	0
62	20231120	180000	30478479	940	940	940	940	316
63	20231120	175900	30478479	940	940	940	940	0
64	20231120	175800	30478479	940	940	940	940	0
65	20231120	175700	30478479	940	940	940	940	0
66	20231120	175600	30478479	940	940	940	940	0
67	20231120	175500	30478479	940	940	940	940	0
68	20231120	175400	30478479	940	940	940	940	0
69	20231120	175300	30478479	940	940	940	940	0
70	20231120	175200	30478479	940	940	940	940	0
71	20231120	175100	30478479	940	940	940	940	0
72	20231120	175000	30478479	940	940	940	940	0
73	20231120	174900	30478479	940	940	940	940	0
74	20231120	174800	30478479	940	940	940	940	0
75	20231120	174700	30478479	940	940	940	940	0
76	20231120	174600	30478479	940	940	940	940	0
77	20231120	174500	30478479	940	940	940	940	0
78	20231120	174400	30478479	940	940	940	940	0
79	20231120	174300	30478479	940	940	940	940	0
80	20231120	174200	30478479	940	940	940	940	0
81	20231120	174100	30478479	940	940	940	940	0
82	20231120	174000	30478479	940	940	940	940	0
83	20231120	173900	30478479	940	940	940	940	0
84	20231120	173800	30478479	940	940	940	940	0
85	20231120	173700	30478479	940	940	940	940	0
86	20231120	173600	30478479	940	940	940	940	0
87	20231120	173500	30478479	940	940	940	940	0
88	20231120	173400	30478479	940	940	940	940	0
89	20231120	173300	30478479	940	940	940	940	0
90	20231120	173200	30478479	940	940	940	940	0
91	20231120	173100	30478479	940	940	940	940	0
92	20231120	173000	30478479	940	940	940	940	316
93	20231120	172900	30478479	940	940	940	940	0
94	20231120	172800	30478479	940	940	940	940	0
95	20231120	172700	30478479	940	940	940	940	0
96	20231120	172600	30478479	940	940	940	940	0
97	20231120	172500	30478479	940	940	940	940	0
98	20231120	172400	30478479	940	940	940	940	0
99	20231120	172300	30478479	940	940	940	940	0
100	20231120	172200	30478479	940	940	940	940	0
101	20231120	172100	30478479	940	940	940	940	0
102	20231120	172000	30478479	940	940	940	940	0
103	20231120	171900	30478479	940	940	940	940	0
104	20231120	171800	30478479	940	940	940	940	0
105	20231120	171700	30478479	940	940	940	940	0
106	20231120	171600	30478479	940	940	940	940	0
107	20231120	171500	30478479	940	940	940	940	0
108	20231120	171400	30478479	940	940	940	940	0
109	20231120	171300	30478479	940	940	940	940	0
110	20231120	171200	30478479	940	940	940	940	0
111	20231120	171100	30478479	940	940	940	940	0
112	20231120	171000	30478479	940	940	940	940	0
113	20231120	170900	30478479	940	940	940	940	0
114	20231120	170800	30478479	940	940	940	940	0
115	20231120	170700	30478479	940	940	940	940	0
116	20231120	170600	30478479	940	940	940	940	0
117	20231120	170500	30478479	940	940	940	940	0
118	20231120	170400	30478479	940	940	940	940	0
119	20231120	170300	30478479	940	940	940	940	0
120	20231120	170200	30478479	940	940	940	940	0
121	20231120	170100	30478479	940	940	940	940	0
122	20231120	170000	30478479	940	940	940	940	316
123	20231120	165900	30478479	940	940	940	940	0
124	20231120	165800	30478479	940	940	940	940	0
125	20231120	165700	30478479	940	940	940	940	0
126	20231120	165600	30478479	940	940	940	940	0
127	20231120	165500	30478479	940	940	940	940	0
128	20231120	165400	30478479	940	940	940	940	0
129	20231120	165300	30478479	940	940	940	940	0
130	20231120	165200	30478479	940	940	940	940	0
131	20231120	165100	30478479	940	940	940	940	0
132	20231120	165000	30478479	940	940	940	940	0
133	20231120	164900	30478479	940	940	940	940	0
134	20231120	164800	30478479	940	940	940	940	0
135	20231120	164700	30478479	940	940	940	940	0
136	20231120	164600	30478479	940	940	940	940	0
137	20231120	164500	30478479	940	940	940	940	0
138	20231120	164400	30478479	940	940	940	940	0
139	20231120	164300	30478479	940	940	940	940	0
140	20231120	164200	30478479	940	940	940	940	0
141	20231120	164100	30478479	940	940	940	940	0
142	20231120	164000	30478479	940	940	940	940	0
143	20231120	163900	30478479	940	940	940	940	0
144	20231120	163800	30478479	940	940	940	940	0
145	20231120	163700	30478479	940	940	940	940	0
146	20231120	163600	30478479	940	940	940	940	0
147	20231120	163500	30478479	940	940	940	940	0
148	20231120	163400	30478479	940	940	940	940	0
149	20231120	163300	30478479	940	940	940	940	0
150	20231120	163200	30478479	940	940	940	940	0
151	20231120	163100	30478479	940	940	940	940	0
152	20231120	163000	30478479	940	940	940	940	316
153	20231120	162900	30478479	940	940	940	940	0
154	20231120	162800	30478479	940	940	940	940	0
155	20231120	162700	30478479	940	940	940	940	0
156	20231120	162600	30478479	940	940	940	940	0
157	20231120	162500	30478479	940	940	940	940	0
158	20231120	162400	30478479	940	940	940	940	0
159	20231120	162300	30478479	940	940	940	940	0
160	20231120	162200	30478479	940	940	940	940	0
161	20231120	162100	30478479	940	940	940	940	0
162	20231120	162000	30478479	940	940	940	940	0
163	20231120	161900	30478479	940	940	940	940	0
164	20231120	161800	30478479	940	940	940	940	0
165	20231120	161700	30478479	940	940	940	940	0
166	20231120	161600	30478479	940	940	940	940	0
167	20231120	161500	30478479	940	940	940	940	0
168	20231120	161400	30478479	940	940	940	940	0
169	20231120	161300	30478479	940	940	940	940	0
170	20231120	161200	30478479	940	940	940	940	0
171	20231120	161100	30478479	940	940	940	940	0
172	20231120	161000	30478479	940	940	940	940	0
173	20231120	160900	30478479	940	940	940	940	0
174	20231120	160800	30478479	940	940	940	940	0
175	20231120	160700	30478479	940	940	940	940	0
176	20231120	160600	30478479	940	940	940	940	0
177	20231120	160500	30478479	940	940	940	940	0
178	20231120	160400	30478479	940	940	940	940	0
179	20231120	160300	30478479	940	940	940	940	0
180	20231120	160200	30478479	940	940	940	940	0
181	20231120	160100	30478479	940	940	940	940	0
182	20231120	160000	30478479	940	940	940	940	316
183	20231120	155900	30478479	940	940	940	940	0
184	20231120	155800	30478479	940	940	940	940	0
185	20231120	155700	30478479	940	940	940	940	0
186	20231120	155600	30478479	940	940	940	940	0
187	20231120	155500	30478479	940	940	940	940	0
188	20231120	155400	30478479	940	940	940	940	0
189	20231120	155300	30478479	940	940	940	940	0
190	20231120	155200	30478479	940	940	940	940	0
191	20231120	155100	30478479	940	940	940	940	0
192	20231120	155000	30478479	940	940	940	940	0
193	20231120	154900	30478479	940	940	940	940	0
194	20231120	154800	30478479	940	940	940	940	0
195	20231120	154700	30478479	940	940	940	940	0
196	20231120	154600	30478479	940	940	940	940	0
197	20231120	154500	30478479	940	940	940	940	0
198	20231120	154400	30478479	940	940	940	940	0
199	20231120	154300	30478479	940	940	940	940	0
200	20231120	154200	30478479	940	940	940	940	0
201	20231120	154100	30478479	940	940	940	940	0
202	20231120	154000	30478479	940	940	940	940	0
203	20231120	153900	30478479	940	940	940	940	0
204	20231120	153800	30478479	940	940	940	940	0
205	20231120	153700	30478479	940	940	940	940	0
206	20231120	153600	30478479	940	940	940	940	0
207	20231120	153500	30478479	940	940	940	940	0
208	20231120	153400	30478479	940	940	940	940	0
209	20231120	153300	30478479	940	940	940	940	0
210	20231120	153200	30478479	940	940	940	940	0
211	20231120	153100	30478479	940	940	940	940	0
212	20231120	153000	30478479	940	940	940	940	632
213	20231120	152900	30181439	938	938	938	938	0
214	20231120	152800	30181439	938	938	938	938	0
215	20231120	152700	30181439	938	938	938	938	0
216	20231120	152600	30181439	938	938	938	938	0
217	20231120	152500	30181439	938	938	938	938	0
218	20231120	152400	30181439	938	938	938	938	0
219	20231120	152300	30181439	938	938	938	938	0
220	20231120	152200	30181439	938	938	938	938	0
221	20231120	152100	30181439	938	938	938	938	0
222	20231120	152000	30181439	938	938	938	938	0
223	20231120	151900	30181439	938	938	938	938	0
224	20231120	151800	30181439	938	948	948	938	104
225	20231120	151700	30083358	955	955	955	955	0
226	20231120	151600	30083358	955	955	955	955	0
227	20231120	151500	30083358	955	955	955	955	105
228	20231120	151400	29983083	947	947	947	947	1
229	20231120	151300	29982136	947	947	947	947	1140
230	20231120	151200	28902556	946	946	946	946	0
231	20231120	151100	28902556	946	946	946	946	1
232	20231120	151000	28901610	937	937	937	937	0
233	20231120	150900	28901610	937	937	937	937	326
234	20231120	150800	28596148	937	946	947	933	2408
235	20231120	150700	26338890	947	947	947	947	0
236	20231120	150600	26338890	947	947	947	947	0
237	20231120	150500	26338890	947	947	947	947	5
238	20231120	150400	26334155	947	947	947	947	0
239	20231120	150300	26334155	947	947	947	947	13
240	20231120	150200	26321844	947	947	947	947	9
241	20231120	150100	26313321	947	947	947	947	4
242	20231120	150000	26309533	945	945	945	945	164
243	20231120	145900	26154553	947	947	947	947	26
244	20231120	145800	26129931	947	947	947	947	634
245	20231120	145700	25529533	947	947	947	947	12
246	20231120	145600	25518169	947	947	947	947	3
247	20231120	145500	25515328	947	947	947	947	3
248	20231120	145400	25512487	947	947	947	947	28
249	20231120	145300	25485971	946	947	947	946	173
250	20231120	145200	25322290	947	947	947	947	6
251	20231120	145100	25316608	946	947	947	946	119
252	20231120	145000	25204031	947	947	947	947	13
253	20231120	144900	25191720	947	947	947	947	151
254	20231120	144800	25048723	957	957	957	957	0
255	20231120	144700	25048723	957	957	957	957	20
256	20231120	144600	25029583	957	957	957	957	10
257	20231120	144500	25020013	957	957	957	957	0
258	20231120	144400	25020013	957	957	957	957	0
259	20231120	144300	25020013	957	957	957	957	0
260	20231120	144200	25020013	957	957	957	957	0
261	20231120	144100	25020013	957	945	957	945	5
262	20231120	144000	25015240	958	958	958	958	0
263	20231120	143900	25015240	958	958	958	958	0
264	20231120	143800	25015240	958	958	958	958	0
265	20231120	143700	25015240	958	958	958	958	0
266	20231120	143600	25015240	958	958	958	958	0
267	20231120	143500	25015240	958	958	958	958	0
268	20231120	143400	25015240	958	958	958	958	0
269	20231120	143300	25015240	958	958	958	958	0
270	20231120	143200	25015240	958	958	958	958	0
271	20231120	143100	25015240	958	958	958	958	100
272	20231120	143000	24919440	959	953	959	940	5728
273	20231120	142900	19488574	954	958	958	954	1552
274	20231120	142800	18007177	960	960	960	960	0
275	20231120	142700	18007177	960	960	960	960	0
276	20231120	142600	18007177	960	960	960	960	24
277	20231120	142500	17984137	961	961	961	961	0
278	20231120	142400	17984137	961	961	961	961	0
279	20231120	142300	17984137	961	961	961	961	0
280	20231120	142200	17984137	961	961	961	961	0
281	20231120	142100	17984137	961	961	961	961	0
282	20231120	142000	17984137	961	961	961	961	6
283	20231120	141900	17978371	961	961	961	961	0
284	20231120	141800	17978371	961	961	961	961	0
285	20231120	141700	17978371	961	961	961	961	0
286	20231120	141600	17978371	961	961	961	961	0
287	20231120	141500	17978371	961	961	961	961	0
288	20231120	141400	17978371	961	961	961	961	0
289	20231120	141300	17978371	961	961	961	961	0
290	20231120	141200	17978371	961	961	961	961	0
291	20231120	141100	17978371	961	961	961	961	0
292	20231120	141000	17978371	961	961	961	961	0
293	20231120	140900	17978371	961	961	961	961	100
294	20231120	140800	17882271	961	961	961	961	0
295	20231120	140700	17882271	961	961	961	961	0
296	20231120	140600	17882271	961	961	961	961	0
297	20231120	140500	17882271	961	961	961	961	0
298	20231120	140400	17882271	961	961	961	961	0
299	20231120	140300	17882271	961	961	961	961	41
300	20231120	140200	17842870	959	959	959	959	0
301	20231120	140100	17842870	959	959	959	959	0
302	20231120	140000	17842870	959	959	959	959	21
303	20231120	135900	17822731	959	959	959	959	9
304	20231120	135800	17814100	961	961	961	961	0
305	20231120	135700	17814100	961	961	961	961	0
306	20231120	135600	17814100	961	961	961	961	0
307	20231120	135500	17814100	961	961	961	961	23
308	20231120	135400	17791997	961	961	961	961	0
309	20231120	135300	17791997	961	961	961	961	0
310	20231120	135200	17791997	961	961	961	961	0
311	20231120	135100	17791997	961	961	961	961	0
312	20231120	135000	17791997	961	961	961	961	0
313	20231120	134900	17791997	961	961	961	961	0
314	20231120	134800	17791997	961	961	961	961	0
315	20231120	134700	17791997	961	961	961	961	0
316	20231120	134600	17791997	961	961	961	961	0
317	20231120	134500	17791997	961	961	961	961	0
318	20231120	134400	17791997	961	961	961	961	0
319	20231120	134300	17791997	961	961	961	961	0
320	20231120	134200	17791997	961	961	961	961	2
321	20231120	134100	17790075	961	961	961	961	0
322	20231120	134000	17790075	961	961	961	961	0
323	20231120	133900	17790075	961	961	961	961	0
324	20231120	133800	17790075	961	961	961	961	0
325	20231120	133700	17790075	961	961	961	961	0
326	20231120	133600	17790075	961	961	961	961	0
327	20231120	133500	17790075	961	961	961	961	0
328	20231120	133400	17790075	961	961	961	961	0
329	20231120	133300	17790075	961	961	961	961	0
330	20231120	133200	17790075	961	961	961	961	0
331	20231120	133100	17790075	961	961	961	961	0
332	20231120	133000	17790075	961	961	961	961	0
333	20231120	132900	17790075	961	961	961	961	30
334	20231120	132800	17761245	960	960	960	960	0
335	20231120	132700	17761245	960	960	960	960	0
336	20231120	132600	17761245	960	960	960	960	0
337	20231120	132500	17761245	960	960	960	960	100
338	20231120	132400	17665245	961	961	961	961	0
339	20231120	132300	17665245	961	961	961	961	0
340	20231120	132200	17665245	961	961	961	961	0
341	20231120	132100	17665245	961	961	961	961	0
342	20231120	132000	17665245	961	961	961	961	49
343	20231120	131900	17618156	961	961	961	961	0
344	20231120	131800	17618156	961	961	961	961	0
345	20231120	131700	17618156	961	961	961	961	0
346	20231120	131600	17618156	961	961	961	961	0
347	20231120	131500	17618156	961	961	961	961	11
348	20231120	131400	17607585	961	961	961	961	0
349	20231120	131300	17607585	961	961	961	961	0
350	20231120	131200	17607585	961	961	961	961	0
351	20231120	131100	17607585	961	961	961	961	0
352	20231120	131000	17607585	961	961	961	961	0
353	20231120	130900	17607585	961	961	961	961	0
354	20231120	130800	17607585	961	961	961	961	0
355	20231120	130700	17607585	961	961	961	961	0
356	20231120	130600	17607585	961	961	961	961	0
357	20231120	130500	17607585	961	961	961	961	0
358	20231120	130400	17607585	961	961	961	961	0
359	20231120	130300	17607585	961	961	961	961	0
360	20231120	130200	17607585	961	961	961	961	0
361	20231120	130100	17607585	961	961	961	961	78
362	20231120	130000	17532627	961	961	961	961	0
363	20231120	125900	17532627	961	961	961	961	0
364	20231120	125800	17532627	961	961	961	961	0
365	20231120	125700	17532627	961	961	961	961	0
366	20231120	125600	17532627	961	961	961	961	0
367	20231120	125500	17532627	961	961	961	961	100
368	20231120	125400	17436527	964	964	964	964	0
369	20231120	125300	17436527	964	964	964	964	1
370	20231120	125200	17435563	960	960	960	960	0
371	20231120	125100	17435563	960	960	960	960	0
372	20231120	125000	17435563	960	960	960	960	730
373	20231120	124900	16734763	960	960	960	960	295
374	20231120	124800	16451563	960	960	960	960	0
375	20231120	124700	16451563	960	960	960	960	0
376	20231120	124600	16451563	960	960	960	960	7
377	20231120	124500	16444843	960	960	960	960	0
378	20231120	124400	16444843	960	960	960	960	0
379	20231120	124300	16444843	960	960	960	960	0
380	20231120	124200	16444843	960	960	960	960	1
381	20231120	124100	16443883	960	960	960	960	0
382	20231120	124000	16443883	960	960	960	960	0
383	20231120	123900	16443883	960	960	960	960	0
384	20231120	123800	16443883	960	960	960	960	0
385	20231120	123700	16443883	960	960	960	960	100
386	20231120	123600	16347883	960	960	960	960	0
387	20231120	123500	16347883	960	960	960	960	0
388	20231120	123400	16347883	960	960	960	960	0
389	20231120	123300	16347883	960	960	960	960	0
390	20231120	123200	16347883	960	960	960	960	0
391	20231120	123100	16347883	960	960	960	960	0
392	20231120	123000	16347883	960	960	960	960	0
393	20231120	122900	16347883	960	960	960	960	0
394	20231120	122800	16347883	960	960	960	960	0
395	20231120	122700	16347883	960	960	960	960	5
396	20231120	122600	16343083	960	960	960	960	0
397	20231120	122500	16343083	960	960	960	960	0
398	20231120	122400	16343083	960	960	960	960	0
399	20231120	122300	16343083	960	960	960	960	0
400	20231120	122200	16343083	960	960	960	960	1
401	20231120	122100	16342123	956	956	956	956	0
402	20231120	122000	16342123	956	955	956	955	2153
403	20231120	121900	14285998	955	955	955	955	1000
404	20231120	121800	13330998	955	955	955	955	0
405	20231120	121700	13330998	955	955	955	955	3
406	20231120	121600	13328133	955	955	955	955	3
407	20231120	121500	13325268	955	955	955	955	3
408	20231120	121400	13322403	955	954	955	954	422
409	20231120	121300	12919754	953	953	953	953	1305
410	20231120	121200	11676089	952	952	952	952	0
411	20231120	121100	11676089	952	952	952	952	22
412	20231120	121000	11655145	953	953	953	953	0
413	20231120	120900	11655145	953	953	953	953	0
414	20231120	120800	11655145	953	953	953	953	0
415	20231120	120700	11655145	953	953	953	953	0
416	20231120	120600	11655145	953	953	953	953	0
417	20231120	120500	11655145	953	953	953	953	0
418	20231120	120400	11655145	953	953	953	953	0
419	20231120	120300	11655145	953	953	953	953	0
420	20231120	120200	11655145	953	953	953	953	1
421	20231120	120100	11654192	953	953	953	953	0
422	20231120	120000	11654192	953	953	953	953	50
423	20231120	115900	11606542	953	953	953	953	0
424	20231120	115800	11606542	953	953	953	953	0
425	20231120	115700	11606542	953	953	953	953	0
426	20231120	115600	11606542	953	953	953	953	0
427	20231120	115500	11606542	953	953	953	953	0
428	20231120	115400	11606542	953	953	953	953	0
429	20231120	115300	11606542	953	953	953	953	0
430	20231120	115200	11606542	953	953	953	953	0
431	20231120	115100	11606542	953	953	953	953	0
432	20231120	115000	11606542	953	953	953	953	0
433	20231120	114900	11606542	953	953	953	953	0
434	20231120	114800	11606542	953	953	953	953	0
435	20231120	114700	11606542	953	953	953	953	0
436	20231120	114600	11606542	953	951	953	951	61
437	20231120	114500	11548529	951	951	951	951	0
438	20231120	114400	11548529	951	951	951	951	0
439	20231120	114300	11548529	951	951	951	951	0
440	20231120	114200	11548529	951	952	952	951	29
441	20231120	114100	11520948	952	952	952	952	0
442	20231120	114000	11520948	952	952	952	952	0
443	20231120	113900	11520948	952	952	952	952	8
444	20231120	113800	11513332	952	952	952	952	0
445	20231120	113700	11513332	952	952	952	952	27
446	20231120	113600	11487628	952	952	952	952	0
447	20231120	113500	11487628	952	952	952	952	0
448	20231120	113400	11487628	952	952	952	952	0
449	20231120	113300	11487628	952	952	952	952	0
450	20231120	113200	11487628	952	952	952	952	100
451	20231120	113100	11392428	952	952	952	952	0
452	20231120	113000	11392428	952	952	952	952	0
453	20231120	112900	11392428	952	952	952	952	1
454	20231120	112800	11391476	952	952	952	952	0
455	20231120	112700	11391476	952	952	952	952	1048
456	20231120	112600	10393780	952	952	952	952	0
457	20231120	112500	10393780	952	952	952	952	0
458	20231120	112400	10393780	952	952	952	952	0
459	20231120	112300	10393780	952	952	952	952	0
460	20231120	112200	10393780	952	952	952	952	0
461	20231120	112100	10393780	952	952	952	952	0
462	20231120	112000	10393780	952	952	952	952	0
463	20231120	111900	10393780	952	952	952	952	0
464	20231120	111800	10393780	952	952	952	952	0
465	20231120	111700	10393780	952	952	952	952	0
466	20231120	111600	10393780	952	952	952	952	0
467	20231120	111500	10393780	952	952	952	952	308
468	20231120	111400	10100564	952	949	952	949	171
469	20231120	111300	9938273	947	947	947	947	0
470	20231120	111200	9938273	947	947	947	947	0
471	20231120	111100	9938273	947	947	947	947	1
472	20231120	111000	9937326	947	947	947	947	16
473	20231120	110900	9922174	949	949	949	949	5
474	20231120	110800	9917429	949	949	949	949	1
475	20231120	110700	9916480	949	949	949	949	62
476	20231120	110600	9857642	949	949	949	949	7
477	20231120	110500	9850999	949	949	949	949	0
478	20231120	110400	9850999	949	947	949	941	2001
479	20231120	110300	7963699	955	955	955	955	0
480	20231120	110200	7963699	955	955	955	955	0
481	20231120	110100	7963699	955	950	955	941	510
482	20231120	110000	7481512	955	954	955	935	2512
483	20231120	105900	5096699	954	954	954	954	0
484	20231120	105800	5096699	954	954	954	954	0
485	20231120	105700	5096699	954	954	954	954	0
486	20231120	105600	5096699	954	954	954	954	0
487	20231120	105500	5096699	954	954	954	954	0
488	20231120	105400	5096699	954	954	954	954	0
489	20231120	105300	5096699	954	954	954	954	0
490	20231120	105200	5096699	954	954	954	954	0
491	20231120	105100	5096699	954	954	954	954	1
492	20231120	105000	5095745	955	955	955	955	0
493	20231120	104900	5095745	955	955	955	955	0
494	20231120	104800	5095745	955	955	955	955	0
495	20231120	104700	5095745	955	955	955	955	0
496	20231120	104600	5095745	955	955	955	955	0
497	20231120	104500	5095745	955	955	955	955	0
498	20231120	104400	5095745	955	955	955	955	0
499	20231120	104300	5095745	955	955	955	955	0
500	20231120	104200	5095745	955	955	955	955	0
501	20231120	104100	5095745	955	955	955	955	0
502	20231120	104000	5095745	955	955	955	955	0
503	20231120	103900	5095745	955	955	955	955	0
504	20231120	103800	5095745	955	955	955	955	0
505	20231120	103700	5095745	955	955	955	955	0
506	20231120	103600	5095745	955	955	955	955	0
507	20231120	103500	5095745	955	955	955	955	2
508	20231120	103400	5093835	955	955	955	955	0
509	20231120	103300	5093835	955	955	955	955	0
510	20231120	103200	5093835	955	955	955	955	0
511	20231120	103100	5093835	955	955	955	955	0
512	20231120	103000	5093835	955	955	955	955	0
513	20231120	102900	5093835	955	955	955	955	10
514	20231120	102800	5084285	955	955	955	955	0
515	20231120	102700	5084285	955	955	955	955	0
516	20231120	102600	5084285	955	955	955	955	0
517	20231120	102500	5084285	955	955	955	955	0
518	20231120	102400	5084285	955	955	955	955	0
519	20231120	102300	5084285	955	955	955	955	0
520	20231120	102200	5084285	955	955	955	955	0
521	20231120	102100	5084285	955	955	955	955	13
522	20231120	102000	5071870	955	955	955	955	0
523	20231120	101900	5071870	955	955	955	955	0
524	20231120	101800	5071870	955	955	955	955	20
525	20231120	101700	5052770	955	955	955	955	0
526	20231120	101600	5052770	955	955	955	955	0
527	20231120	101500	5052770	955	955	955	955	0
528	20231120	101400	5052770	955	955	955	955	0
529	20231120	101300	5052770	955	955	955	955	0
530	20231120	101200	5052770	955	955	955	955	10
531	20231120	101100	5043220	955	955	955	955	0
532	20231120	101000	5043220	955	955	955	955	0
533	20231120	100900	5043220	955	955	955	955	0
534	20231120	100800	5043220	955	954	955	954	5
535	20231120	100700	5038449	955	955	955	955	0
536	20231120	100600	5038449	955	955	955	955	0
537	20231120	100500	5038449	955	955	955	955	0
538	20231120	100400	5038449	955	955	955	955	11
539	20231120	100300	5027944	955	955	955	955	149
540	20231120	100200	4885649	959	959	959	959	30
541	20231120	100100	4856879	958	958	958	958	52
542	20231120	100000	4807063	954	955	955	954	6
543	20231120	095900	4801338	952	952	952	952	0
544	20231120	095800	4801338	952	952	952	952	0
545	20231120	095700	4801338	952	952	952	952	0
546	20231120	095600	4801338	952	957	957	952	500
547	20231120	095500	4325291	957	957	957	957	0
548	20231120	095400	4325291	957	957	957	957	0
549	20231120	095300	4325291	957	957	957	957	0
550	20231120	095200	4325291	957	957	957	957	0
551	20231120	095100	4325291	957	957	957	957	0
552	20231120	095000	4325291	957	958	958	957	2
553	20231120	094900	4323376	958	958	958	958	0
554	20231120	094800	4323376	958	958	958	958	4
555	20231120	094700	4319544	958	958	958	958	0
556	20231120	094600	4319544	958	958	958	958	0
557	20231120	094500	4319544	958	958	958	958	0
558	20231120	094400	4319544	958	958	958	958	100
559	20231120	094300	4223744	958	958	958	958	0
560	20231120	094200	4223744	958	958	958	958	93
561	20231120	094100	4134650	959	959	959	959	0
562	20231120	094000	4134650	959	959	959	959	0
563	20231120	093900	4134650	959	959	959	959	0
564	20231120	093800	4134650	959	958	959	958	743
565	20231120	093700	3422855	957	957	957	957	1
566	20231120	093600	3421898	958	958	958	958	0
567	20231120	093500	3421898	958	958	958	958	20
568	20231120	093400	3402738	958	958	958	958	1
569	20231120	093300	3401780	960	960	960	960	12
570	20231120	093200	3390260	960	960	960	960	1
571	20231120	093100	3389300	958	958	958	958	0
572	20231120	093000	3389300	958	958	958	958	0
573	20231120	092900	3389300	958	958	958	958	0
574	20231120	092800	3389300	958	958	958	958	0
575	20231120	092700	3389300	958	958	958	958	0
576	20231120	092600	3389300	958	960	960	958	38
577	20231120	092500	3352892	960	960	960	960	0
578	20231120	092400	3352892	960	960	960	960	0
579	20231120	092300	3352892	960	960	960	960	0
580	20231120	092200	3352892	960	960	960	960	0
581	20231120	092100	3352892	960	960	960	960	0
582	20231120	092000	3352892	960	960	960	960	0
583	20231120	091900	3352892	960	960	960	960	10
584	20231120	091800	3343292	960	960	960	960	0
585	20231120	091700	3343292	960	960	960	960	1
586	20231120	091600	3342332	960	960	960	960	0
587	20231120	091500	3342332	960	960	960	960	1
588	20231120	091400	3341372	960	960	960	960	0
589	20231120	091300	3341372	960	960	960	960	0
590	20231120	091200	3341372	960	960	960	960	0
591	20231120	091100	3341372	960	960	960	960	0
592	20231120	091000	3341372	960	960	960	960	0
593	20231120	090900	3341372	960	960	960	960	20
594	20231120	090800	3322172	960	960	960	960	1
595	20231120	090700	3321212	960	960	960	960	0
596	20231120	090600	3321212	960	960	960	960	1
597	20231120	090500	3320252	950	950	950	950	0
598	20231120	090400	3320252	950	950	950	950	0
599	20231120	090300	3320252	950	950	950	950	0
600	20231120	090200	3320252	950	950	950	950	1000
601	20231120	090100	2370252	950	951	951	950	1235
602	20231120	090000	1197000	950	950	950	950	1260