KissMeData/020760/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	190500	24836463	952	952	952	952	563
3	20231114	190400	24836463	952	952	952	952	0
4	20231114	190300	24836463	952	952	952	952	0
5	20231114	190200	24836463	952	952	952	952	0
6	20231114	190100	24836463	952	952	952	952	0
7	20231114	190000	24836463	952	952	952	952	0
8	20231114	185900	24836463	952	952	952	952	0
9	20231114	185800	24836463	952	952	952	952	0
10	20231114	185700	24836463	952	952	952	952	0
11	20231114	185600	24836463	952	952	952	952	0
12	20231114	185500	24836463	952	952	952	952	0
13	20231114	185400	24836463	952	952	952	952	0
14	20231114	185300	24836463	952	952	952	952	0
15	20231114	185200	24836463	952	952	952	952	0
16	20231114	185100	24836463	952	952	952	952	0
17	20231114	185000	24836463	952	952	952	952	0
18	20231114	184900	24836463	952	952	952	952	0
19	20231114	184800	24836463	952	952	952	952	0
20	20231114	184700	24836463	952	952	952	952	0
21	20231114	184600	24836463	952	952	952	952	0
22	20231114	184500	24836463	952	952	952	952	0
23	20231114	184400	24836463	952	952	952	952	0
24	20231114	184300	24836463	952	952	952	952	0
25	20231114	184200	24836463	952	952	952	952	0
26	20231114	184100	24836463	952	952	952	952	0
27	20231114	184000	24836463	952	952	952	952	0
28	20231114	183900	24836463	952	952	952	952	0
29	20231114	183800	24836463	952	952	952	952	0
30	20231114	183700	24836463	952	952	952	952	0
31	20231114	183600	24836463	952	952	952	952	0
32	20231114	183500	24836463	952	952	952	952	563
33	20231114	183400	24836463	952	952	952	952	0
34	20231114	183300	24836463	952	952	952	952	0
35	20231114	183200	24836463	952	952	952	952	0
36	20231114	183100	24836463	952	952	952	952	0
37	20231114	183000	24836463	952	952	952	952	0
38	20231114	182900	24836463	952	952	952	952	0
39	20231114	182800	24836463	952	952	952	952	0
40	20231114	182700	24836463	952	952	952	952	0
41	20231114	182600	24836463	952	952	952	952	0
42	20231114	182500	24836463	952	952	952	952	0
43	20231114	182400	24836463	952	952	952	952	0
44	20231114	182300	24836463	952	952	952	952	0
45	20231114	182200	24836463	952	952	952	952	0
46	20231114	182100	24836463	952	952	952	952	0
47	20231114	182000	24836463	952	952	952	952	0
48	20231114	181900	24836463	952	952	952	952	0
49	20231114	181800	24836463	952	952	952	952	0
50	20231114	181700	24836463	952	952	952	952	0
51	20231114	181600	24836463	952	952	952	952	0
52	20231114	181500	24836463	952	952	952	952	0
53	20231114	181400	24836463	952	952	952	952	0
54	20231114	181300	24836463	952	952	952	952	0
55	20231114	181200	24836463	952	952	952	952	0
56	20231114	181100	24836463	952	952	952	952	0
57	20231114	181000	24836463	952	952	952	952	0
58	20231114	180900	24836463	952	952	952	952	0
59	20231114	180800	24836463	952	952	952	952	0
60	20231114	180700	24836463	952	952	952	952	0
61	20231114	180600	24836463	952	952	952	952	0
62	20231114	180500	24836463	952	952	952	952	563
63	20231114	180400	24836463	952	952	952	952	0
64	20231114	180300	24836463	952	952	952	952	0
65	20231114	180200	24836463	952	952	952	952	0
66	20231114	180100	24836463	952	952	952	952	0
67	20231114	180000	24836463	952	952	952	952	0
68	20231114	175900	24836463	952	952	952	952	0
69	20231114	175800	24836463	952	952	952	952	0
70	20231114	175700	24836463	952	952	952	952	0
71	20231114	175600	24836463	952	952	952	952	0
72	20231114	175500	24836463	952	952	952	952	0
73	20231114	175400	24836463	952	952	952	952	0
74	20231114	175300	24836463	952	952	952	952	0
75	20231114	175200	24836463	952	952	952	952	0
76	20231114	175100	24836463	952	952	952	952	0
77	20231114	175000	24836463	952	952	952	952	0
78	20231114	174900	24836463	952	952	952	952	0
79	20231114	174800	24836463	952	952	952	952	0
80	20231114	174700	24836463	952	952	952	952	0
81	20231114	174600	24836463	952	952	952	952	0
82	20231114	174500	24836463	952	952	952	952	0
83	20231114	174400	24836463	952	952	952	952	0
84	20231114	174300	24836463	952	952	952	952	0
85	20231114	174200	24836463	952	952	952	952	0
86	20231114	174100	24836463	952	952	952	952	0
87	20231114	174000	24836463	952	952	952	952	0
88	20231114	173900	24836463	952	952	952	952	0
89	20231114	173800	24836463	952	952	952	952	0
90	20231114	173700	24836463	952	952	952	952	0
91	20231114	173600	24836463	952	952	952	952	0
92	20231114	173500	24836463	952	952	952	952	563
93	20231114	173400	24836463	952	952	952	952	0
94	20231114	173300	24836463	952	952	952	952	0
95	20231114	173200	24836463	952	952	952	952	0
96	20231114	173100	24836463	952	952	952	952	0
97	20231114	173000	24836463	952	952	952	952	0
98	20231114	172900	24836463	952	952	952	952	0
99	20231114	172800	24836463	952	952	952	952	0
100	20231114	172700	24836463	952	952	952	952	0
101	20231114	172600	24836463	952	952	952	952	0
102	20231114	172500	24836463	952	952	952	952	0
103	20231114	172400	24836463	952	952	952	952	0
104	20231114	172300	24836463	952	952	952	952	0
105	20231114	172200	24836463	952	952	952	952	0
106	20231114	172100	24836463	952	952	952	952	0
107	20231114	172000	24836463	952	952	952	952	0
108	20231114	171900	24836463	952	952	952	952	0
109	20231114	171800	24836463	952	952	952	952	0
110	20231114	171700	24836463	952	952	952	952	0
111	20231114	171600	24836463	952	952	952	952	0
112	20231114	171500	24836463	952	952	952	952	0
113	20231114	171400	24836463	952	952	952	952	0
114	20231114	171300	24836463	952	952	952	952	0
115	20231114	171200	24836463	952	952	952	952	0
116	20231114	171100	24836463	952	952	952	952	0
117	20231114	171000	24836463	952	952	952	952	0
118	20231114	170900	24836463	952	952	952	952	0
119	20231114	170800	24836463	952	952	952	952	0
120	20231114	170700	24836463	952	952	952	952	0
121	20231114	170600	24836463	952	952	952	952	0
122	20231114	170500	24836463	952	952	952	952	563
123	20231114	170400	24836463	952	952	952	952	0
124	20231114	170300	24836463	952	952	952	952	0
125	20231114	170200	24836463	952	952	952	952	0
126	20231114	170100	24836463	952	952	952	952	0
127	20231114	170000	24836463	952	952	952	952	0
128	20231114	165900	24836463	952	952	952	952	0
129	20231114	165800	24836463	952	952	952	952	0
130	20231114	165700	24836463	952	952	952	952	0
131	20231114	165600	24836463	952	952	952	952	0
132	20231114	165500	24836463	952	952	952	952	0
133	20231114	165400	24836463	952	952	952	952	0
134	20231114	165300	24836463	952	952	952	952	0
135	20231114	165200	24836463	952	952	952	952	0
136	20231114	165100	24836463	952	952	952	952	0
137	20231114	165000	24836463	952	952	952	952	0
138	20231114	164900	24836463	952	952	952	952	0
139	20231114	164800	24836463	952	952	952	952	0
140	20231114	164700	24836463	952	952	952	952	0
141	20231114	164600	24836463	952	952	952	952	0
142	20231114	164500	24836463	952	952	952	952	0
143	20231114	164400	24836463	952	952	952	952	0
144	20231114	164300	24836463	952	952	952	952	0
145	20231114	164200	24836463	952	952	952	952	0
146	20231114	164100	24836463	952	952	952	952	0
147	20231114	164000	24836463	952	952	952	952	0
148	20231114	163900	24836463	952	952	952	952	0
149	20231114	163800	24836463	952	952	952	952	0
150	20231114	163700	24836463	952	952	952	952	0
151	20231114	163600	24836463	952	952	952	952	0
152	20231114	163500	24836463	952	952	952	952	563
153	20231114	163400	24836463	952	952	952	952	0
154	20231114	163300	24836463	952	952	952	952	0
155	20231114	163200	24836463	952	952	952	952	0
156	20231114	163100	24836463	952	952	952	952	0
157	20231114	163000	24836463	952	952	952	952	0
158	20231114	162900	24836463	952	952	952	952	0
159	20231114	162800	24836463	952	952	952	952	0
160	20231114	162700	24836463	952	952	952	952	0
161	20231114	162600	24836463	952	952	952	952	0
162	20231114	162500	24836463	952	952	952	952	0
163	20231114	162400	24836463	952	952	952	952	0
164	20231114	162300	24836463	952	952	952	952	0
165	20231114	162200	24836463	952	952	952	952	0
166	20231114	162100	24836463	952	952	952	952	0
167	20231114	162000	24836463	952	952	952	952	0
168	20231114	161900	24836463	952	952	952	952	0
169	20231114	161800	24836463	952	952	952	952	0
170	20231114	161700	24836463	952	952	952	952	0
171	20231114	161600	24836463	952	952	952	952	0
172	20231114	161500	24836463	952	952	952	952	0
173	20231114	161400	24836463	952	952	952	952	0
174	20231114	161300	24836463	952	952	952	952	0
175	20231114	161200	24836463	952	952	952	952	0
176	20231114	161100	24836463	952	952	952	952	0
177	20231114	161000	24836463	952	952	952	952	0
178	20231114	160900	24836463	952	952	952	952	0
179	20231114	160800	24836463	952	952	952	952	0
180	20231114	160700	24836463	952	952	952	952	0
181	20231114	160600	24836463	952	952	952	952	0
182	20231114	160500	24836463	952	952	952	952	563
183	20231114	160400	24836463	952	952	952	952	0
184	20231114	160300	24836463	952	952	952	952	0
185	20231114	160200	24836463	952	952	952	952	0
186	20231114	160100	24836463	952	952	952	952	0
187	20231114	160000	24836463	952	952	952	952	0
188	20231114	155900	24836463	952	952	952	952	0
189	20231114	155800	24836463	952	952	952	952	0
190	20231114	155700	24836463	952	952	952	952	0
191	20231114	155600	24836463	952	952	952	952	0
192	20231114	155500	24836463	952	952	952	952	0
193	20231114	155400	24836463	952	952	952	952	0
194	20231114	155300	24836463	952	952	952	952	0
195	20231114	155200	24836463	952	952	952	952	0
196	20231114	155100	24836463	952	952	952	952	0
197	20231114	155000	24836463	952	952	952	952	0
198	20231114	154900	24836463	952	952	952	952	0
199	20231114	154800	24836463	952	952	952	952	0
200	20231114	154700	24836463	952	952	952	952	0
201	20231114	154600	24836463	952	952	952	952	0
202	20231114	154500	24836463	952	952	952	952	0
203	20231114	154400	24836463	952	952	952	952	0
204	20231114	154300	24836463	952	952	952	952	0
205	20231114	154200	24836463	952	952	952	952	0
206	20231114	154100	24836463	952	952	952	952	0
207	20231114	154000	24836463	952	952	952	952	0
208	20231114	153900	24836463	952	952	952	952	0
209	20231114	153800	24836463	952	952	952	952	0
210	20231114	153700	24836463	952	952	952	952	0
211	20231114	153600	24836463	952	952	952	952	0
212	20231114	153500	24836463	952	952	952	952	563
213	20231114	153400	24836463	952	952	952	952	0
214	20231114	153300	24836463	952	952	952	952	0
215	20231114	153200	24836463	952	952	952	952	0
216	20231114	153100	24836463	952	952	952	952	0
217	20231114	153000	24836463	952	952	952	952	563
218	20231114	152900	24300487	953	953	953	953	0
219	20231114	152800	24300487	953	953	953	953	0
220	20231114	152700	24300487	953	953	953	953	0
221	20231114	152600	24300487	953	953	953	953	0
222	20231114	152500	24300487	953	953	953	953	0
223	20231114	152400	24300487	953	953	953	953	0
224	20231114	152300	24300487	953	953	953	953	0
225	20231114	152200	24300487	953	953	953	953	0
226	20231114	152100	24300487	953	953	953	953	0
227	20231114	152000	24300487	953	953	953	953	0
228	20231114	151900	24300487	953	959	959	953	290
229	20231114	151800	24024006	959	959	959	959	20
230	20231114	151700	24004826	959	959	959	959	400
231	20231114	151600	23621226	959	958	959	958	103
232	20231114	151500	23522517	959	959	959	959	0
233	20231114	151400	23522517	959	959	959	959	0
234	20231114	151300	23522517	959	959	959	959	0
235	20231114	151200	23522517	959	960	960	959	115
236	20231114	151100	23412132	963	963	963	963	0
237	20231114	151000	23412132	963	963	963	963	0
238	20231114	150900	23412132	963	963	963	963	0
239	20231114	150800	23412132	963	963	963	963	1
240	20231114	150700	23411169	956	956	956	956	0
241	20231114	150600	23411169	956	956	956	956	0
242	20231114	150500	23411169	956	956	956	956	10
243	20231114	150400	23401609	952	952	952	952	0
244	20231114	150300	23401609	952	952	952	952	0
245	20231114	150200	23401609	952	952	952	952	0
246	20231114	150100	23401609	952	952	952	952	0
247	20231114	150000	23401609	952	952	952	952	0
248	20231114	145900	23401609	952	952	952	952	0
249	20231114	145800	23401609	952	952	952	952	0
250	20231114	145700	23401609	952	952	952	952	0
251	20231114	145600	23401609	952	959	959	952	760
252	20231114	145500	22677949	960	960	960	960	5
253	20231114	145400	22673149	960	960	960	960	0
254	20231114	145300	22673149	960	960	960	960	0
255	20231114	145200	22673149	960	960	960	960	0
256	20231114	145100	22673149	960	960	960	960	0
257	20231114	145000	22673149	960	960	960	960	0
258	20231114	144900	22673149	960	960	960	960	0
259	20231114	144800	22673149	960	960	960	960	0
260	20231114	144700	22673149	960	960	960	960	0
261	20231114	144600	22673149	960	960	960	960	0
262	20231114	144500	22673149	960	960	960	960	0
263	20231114	144400	22673149	960	960	960	960	0
264	20231114	144300	22673149	960	960	960	960	0
265	20231114	144200	22673149	960	960	960	960	0
266	20231114	144100	22673149	960	961	961	960	1246
267	20231114	144000	21476759	960	960	960	960	33
268	20231114	143900	21445079	960	960	960	960	0
269	20231114	143800	21445079	960	960	960	960	0
270	20231114	143700	21445079	960	960	960	960	0
271	20231114	143600	21445079	960	960	960	960	0
272	20231114	143500	21445079	960	960	960	960	0
273	20231114	143400	21445079	960	960	960	960	0
274	20231114	143300	21445079	960	960	960	960	1
275	20231114	143200	21444119	955	955	955	955	457
276	20231114	143100	21007684	955	960	960	955	179
277	20231114	143000	20836411	960	961	961	960	110
278	20231114	142900	20730733	963	963	963	963	0
279	20231114	142800	20730733	963	963	963	963	0
280	20231114	142700	20730733	963	963	963	963	0
281	20231114	142600	20730733	963	963	963	963	0
282	20231114	142500	20730733	963	963	963	963	5
283	20231114	142400	20725918	965	965	965	965	0
284	20231114	142300	20725918	965	965	965	965	0
285	20231114	142200	20725918	965	965	965	965	0
286	20231114	142100	20725918	965	965	965	965	0
287	20231114	142000	20725918	965	965	965	965	0
288	20231114	141900	20725918	965	965	965	965	0
289	20231114	141800	20725918	965	965	965	965	0
290	20231114	141700	20725918	965	965	965	965	0
291	20231114	141600	20725918	965	965	965	965	0
292	20231114	141500	20725918	965	965	965	965	0
293	20231114	141400	20725918	965	965	965	965	1
294	20231114	141300	20724953	965	965	965	965	0
295	20231114	141200	20724953	965	965	965	965	0
296	20231114	141100	20724953	965	965	965	965	0
297	20231114	141000	20724953	965	965	965	965	0
298	20231114	140900	20724953	965	965	965	965	0
299	20231114	140800	20724953	965	965	965	965	0
300	20231114	140700	20724953	965	965	965	965	0
301	20231114	140600	20724953	965	965	965	965	0
302	20231114	140500	20724953	965	965	965	965	0
303	20231114	140400	20724953	965	965	965	965	2
304	20231114	140300	20723023	960	960	960	960	0
305	20231114	140200	20723023	960	960	960	960	0
306	20231114	140100	20723023	960	960	960	960	100
307	20231114	140000	20627023	965	965	965	965	0
308	20231114	135900	20627023	965	965	965	965	0
309	20231114	135800	20627023	965	965	965	965	0
310	20231114	135700	20627023	965	965	965	965	1
311	20231114	135600	20626058	960	960	960	960	10
312	20231114	135500	20616458	960	960	960	960	0
313	20231114	135400	20616458	960	960	960	960	63
314	20231114	135300	20555978	965	965	965	965	0
315	20231114	135200	20555978	965	965	965	965	0
316	20231114	135100	20555978	965	965	965	965	0
317	20231114	135000	20555978	965	965	965	965	0
318	20231114	134900	20555978	965	965	965	965	0
319	20231114	134800	20555978	965	965	965	965	2
320	20231114	134700	20554048	965	965	965	965	0
321	20231114	134600	20554048	965	965	965	965	0
322	20231114	134500	20554048	965	965	965	965	0
323	20231114	134400	20554048	965	965	965	965	0
324	20231114	134300	20554048	965	965	965	965	0
325	20231114	134200	20554048	965	965	965	965	0
326	20231114	134100	20554048	965	965	965	965	0
327	20231114	134000	20554048	965	965	965	965	0
328	20231114	133900	20554048	965	965	965	965	0
329	20231114	133800	20554048	965	965	965	965	0
330	20231114	133700	20554048	965	965	965	965	0
331	20231114	133600	20554048	965	965	965	965	0
332	20231114	133500	20554048	965	965	965	965	0
333	20231114	133400	20554048	965	965	965	965	0
334	20231114	133300	20554048	965	965	965	965	0
335	20231114	133200	20554048	965	965	965	965	0
336	20231114	133100	20554048	965	965	965	965	0
337	20231114	133000	20554048	965	965	965	965	0
338	20231114	132900	20554048	965	965	965	965	0
339	20231114	132800	20554048	965	965	965	965	0
340	20231114	132700	20554048	965	965	965	965	8
341	20231114	132600	20546328	965	966	966	965	84
342	20231114	132500	20465265	966	966	966	966	0
343	20231114	132400	20465265	966	966	966	966	0
344	20231114	132300	20465265	966	966	966	966	0
345	20231114	132200	20465265	966	966	966	966	0
346	20231114	132100	20465265	966	966	966	966	0
347	20231114	132000	20465265	966	966	966	966	0
348	20231114	131900	20465265	966	964	966	964	1035
349	20231114	131800	19466688	965	965	965	965	0
350	20231114	131700	19466688	965	964	965	964	20
351	20231114	131600	19447398	965	965	965	965	0
352	20231114	131500	19447398	965	965	965	965	0
353	20231114	131400	19447398	965	965	965	965	0
354	20231114	131300	19447398	965	965	965	965	0
355	20231114	131200	19447398	965	965	965	965	0
356	20231114	131100	19447398	965	965	965	965	0
357	20231114	131000	19447398	965	965	965	965	0
358	20231114	130900	19447398	965	965	965	965	0
359	20231114	130800	19447398	965	965	965	965	0
360	20231114	130700	19447398	965	965	965	965	0
361	20231114	130600	19447398	965	965	965	965	0
362	20231114	130500	19447398	965	965	965	965	0
363	20231114	130400	19447398	965	965	965	965	0
364	20231114	130300	19447398	965	965	965	965	200
365	20231114	130200	19254398	965	965	965	965	0
366	20231114	130100	19254398	965	965	965	965	0
367	20231114	130000	19254398	965	965	965	965	0
368	20231114	125900	19254398	965	965	965	965	0
369	20231114	125800	19254398	965	965	965	965	10
370	20231114	125700	19244748	965	964	965	964	984
371	20231114	125600	18295433	964	964	964	964	0
372	20231114	125500	18295433	964	964	964	964	0
373	20231114	125400	18295433	964	964	964	964	0
374	20231114	125300	18295433	964	964	964	964	0
375	20231114	125200	18295433	964	964	964	964	0
376	20231114	125100	18295433	964	964	964	964	0
377	20231114	125000	18295433	964	964	964	964	1
378	20231114	124900	18294469	956	956	956	956	0
379	20231114	124800	18294469	956	956	956	956	2
380	20231114	124700	18292557	964	964	964	964	0
381	20231114	124600	18292557	964	964	964	964	0
382	20231114	124500	18292557	964	964	964	964	0
383	20231114	124400	18292557	964	964	964	964	0
384	20231114	124300	18292557	964	964	964	964	0
385	20231114	124200	18292557	964	964	964	964	0
386	20231114	124100	18292557	964	964	964	964	1
387	20231114	124000	18291593	954	954	954	954	0
388	20231114	123900	18291593	954	954	954	954	0
389	20231114	123800	18291593	954	954	954	954	0
390	20231114	123700	18291593	954	954	954	954	0
391	20231114	123600	18291593	954	954	954	954	0
392	20231114	123500	18291593	954	954	954	954	0
393	20231114	123400	18291593	954	954	954	954	0
394	20231114	123300	18291593	954	958	958	954	300
395	20231114	123200	18005131	965	965	965	965	0
396	20231114	123100	18005131	965	965	965	965	0
397	20231114	123000	18005131	965	965	965	965	0
398	20231114	122900	18005131	965	965	965	965	0
399	20231114	122800	18005131	965	965	965	965	0
400	20231114	122700	18005131	965	965	965	965	0
401	20231114	122600	18005131	965	965	965	965	0
402	20231114	122500	18005131	965	965	965	965	0
403	20231114	122400	18005131	965	965	965	965	0
404	20231114	122300	18005131	965	965	965	965	0
405	20231114	122200	18005131	965	965	965	965	0
406	20231114	122100	18005131	965	965	965	965	0
407	20231114	122000	18005131	965	965	965	965	0
408	20231114	121900	18005131	965	965	965	965	0
409	20231114	121800	18005131	965	965	965	965	0
410	20231114	121700	18005131	965	961	965	952	1170
411	20231114	121600	16888856	965	965	965	965	0
412	20231114	121500	16888856	965	965	965	965	0
413	20231114	121400	16888856	965	965	965	965	0
414	20231114	121300	16888856	965	965	965	965	0
415	20231114	121200	16888856	965	965	965	965	0
416	20231114	121100	16888856	965	965	965	965	0
417	20231114	121000	16888856	965	965	965	965	0
418	20231114	120900	16888856	965	965	965	965	0
419	20231114	120800	16888856	965	965	965	965	0
420	20231114	120700	16888856	965	965	965	965	0
421	20231114	120600	16888856	965	965	965	965	10
422	20231114	120500	16879206	965	965	965	965	0
423	20231114	120400	16879206	965	965	965	965	0
424	20231114	120300	16879206	965	965	965	965	3
425	20231114	120200	16876311	966	966	966	965	66
426	20231114	120100	16812558	966	966	966	966	0
427	20231114	120000	16812558	966	966	966	966	0
428	20231114	115900	16812558	966	966	966	966	4
429	20231114	115800	16808694	965	965	965	965	0
430	20231114	115700	16808694	965	965	965	965	10
431	20231114	115600	16799044	965	964	965	964	100
432	20231114	115500	16702557	965	965	965	965	0
433	20231114	115400	16702557	965	965	965	965	0
434	20231114	115300	16702557	965	965	965	965	0
435	20231114	115200	16702557	965	965	965	965	0
436	20231114	115100	16702557	965	965	965	965	0
437	20231114	115000	16702557	965	965	965	965	0
438	20231114	114900	16702557	965	965	965	965	0
439	20231114	114800	16702557	965	965	965	965	0
440	20231114	114700	16702557	965	965	965	965	0
441	20231114	114600	16702557	965	965	965	965	0
442	20231114	114500	16702557	965	965	965	965	0
443	20231114	114400	16702557	965	965	965	965	0
444	20231114	114300	16702557	965	965	965	965	0
445	20231114	114200	16702557	965	965	965	965	52
446	20231114	114100	16652377	965	965	965	965	0
447	20231114	114000	16652377	965	965	965	965	1
448	20231114	113900	16651412	961	961	961	961	0
449	20231114	113800	16651412	961	961	961	961	70
450	20231114	113700	16584142	967	967	967	967	0
451	20231114	113600	16584142	967	967	967	967	1
452	20231114	113500	16583175	960	960	960	960	0
453	20231114	113400	16583175	960	960	960	960	0
454	20231114	113300	16583175	960	960	960	960	150
455	20231114	113200	16439175	961	961	961	961	21
456	20231114	113100	16418994	962	962	962	962	0
457	20231114	113000	16418994	962	962	962	962	0
458	20231114	112900	16418994	962	962	962	962	0
459	20231114	112800	16418994	962	962	962	962	18
460	20231114	112700	16401678	966	966	966	966	0
461	20231114	112600	16401678	966	966	966	966	0
462	20231114	112500	16401678	966	966	966	966	0
463	20231114	112400	16401678	966	966	966	966	0
464	20231114	112300	16401678	966	966	966	966	0
465	20231114	112200	16401678	966	966	966	966	0
466	20231114	112100	16401678	966	966	966	966	0
467	20231114	112000	16401678	966	966	966	966	0
468	20231114	111900	16401678	966	966	966	966	1
469	20231114	111800	16400712	962	964	964	962	33
470	20231114	111700	16368964	967	967	967	967	0
471	20231114	111600	16368964	967	967	967	967	0
472	20231114	111500	16368964	967	967	967	967	0
473	20231114	111400	16368964	967	967	967	967	0
474	20231114	111300	16368964	967	967	967	967	0
475	20231114	111200	16368964	967	967	967	967	0
476	20231114	111100	16368964	967	967	967	967	0
477	20231114	111000	16368964	967	967	967	967	0
478	20231114	110900	16368964	967	967	967	967	0
479	20231114	110800	16368964	967	967	967	967	0
480	20231114	110700	16368964	967	967	967	967	0
481	20231114	110600	16368964	967	967	967	967	0
482	20231114	110500	16368964	967	962	967	962	2
483	20231114	110400	16367035	967	967	967	967	0
484	20231114	110300	16367035	967	967	967	967	0
485	20231114	110200	16367035	967	967	967	967	0
486	20231114	110100	16367035	967	967	967	967	0
487	20231114	110000	16367035	967	967	967	967	0
488	20231114	105900	16367035	967	967	967	967	0
489	20231114	105800	16367035	967	967	967	967	1
490	20231114	105700	16366068	962	962	962	962	0
491	20231114	105600	16366068	962	963	963	962	130
492	20231114	105500	16240977	973	973	973	973	0
493	20231114	105400	16240977	973	973	973	964	3
494	20231114	105300	16238067	964	964	964	964	0
495	20231114	105200	16238067	964	964	964	964	206
496	20231114	105100	16039483	965	966	966	965	301
497	20231114	105000	15749017	965	965	965	965	312
498	20231114	104900	15447937	976	976	976	976	0
499	20231114	104800	15447937	976	976	976	976	0
500	20231114	104700	15447937	976	976	976	976	0
501	20231114	104600	15447937	976	976	976	976	1
502	20231114	104500	15446961	967	967	967	967	0
503	20231114	104400	15446961	967	967	967	967	0
504	20231114	104300	15446961	967	967	967	967	0
505	20231114	104200	15446961	967	967	967	967	0
506	20231114	104100	15446961	967	967	967	967	0
507	20231114	104000	15446961	967	967	967	967	0
508	20231114	103900	15446961	967	967	967	967	0
509	20231114	103800	15446961	967	967	967	967	0
510	20231114	103700	15446961	967	967	967	967	0
511	20231114	103600	15446961	967	967	967	967	0
512	20231114	103500	15446961	967	967	967	967	0
513	20231114	103400	15446961	967	967	967	967	0
514	20231114	103300	15446961	967	968	968	967	1055
515	20231114	103200	14426731	969	969	969	969	0
516	20231114	103100	14426731	969	969	969	969	68
517	20231114	103000	14360839	976	971	980	970	189
518	20231114	102900	14177307	981	981	981	981	0
519	20231114	102800	14177307	981	981	981	981	0
520	20231114	102700	14177307	981	981	981	981	0
521	20231114	102600	14177307	981	981	981	981	0
522	20231114	102500	14177307	981	981	981	981	0
523	20231114	102400	14177307	981	981	981	981	0
524	20231114	102300	14177307	981	981	981	981	100
525	20231114	102200	14079207	981	981	981	981	0
526	20231114	102100	14079207	981	981	981	981	1
527	20231114	102000	14078226	982	982	982	982	1
528	20231114	101900	14077244	969	969	969	969	0
529	20231114	101800	14077244	969	969	969	969	1
530	20231114	101700	14076275	983	977	983	977	3278
531	20231114	101600	10863916	980	980	980	980	0
532	20231114	101500	10863916	980	980	980	980	0
533	20231114	101400	10863916	980	980	980	980	0
534	20231114	101300	10863916	980	980	980	980	0
535	20231114	101200	10863916	980	980	980	980	2
536	20231114	101100	10861956	967	967	967	967	0
537	20231114	101000	10861956	967	967	967	967	1
538	20231114	100900	10860989	965	965	965	965	0
539	20231114	100800	10860989	965	964	985	964	5238
540	20231114	100700	5719283	964	964	964	964	0
541	20231114	100600	5719283	964	964	964	964	0
542	20231114	100500	5719283	964	964	964	964	0
543	20231114	100400	5719283	964	964	964	964	0
544	20231114	100300	5719283	964	964	964	964	0
545	20231114	100200	5719283	964	964	964	964	1
546	20231114	100100	5718319	965	965	965	965	1
547	20231114	100000	5717354	952	952	952	952	0
548	20231114	095900	5717354	952	952	952	952	0
549	20231114	095800	5717354	952	952	952	952	0
550	20231114	095700	5717354	952	959	959	952	1946
551	20231114	095600	3857559	957	962	962	957	300
552	20231114	095500	3570400	963	963	963	963	100
553	20231114	095400	3474100	971	971	971	971	0
554	20231114	095300	3474100	971	971	971	971	0
555	20231114	095200	3474100	971	971	971	971	0
556	20231114	095100	3474100	971	971	971	971	1
557	20231114	095000	3473129	971	971	971	971	0
558	20231114	094900	3473129	971	971	971	971	0
559	20231114	094800	3473129	971	971	971	971	0
560	20231114	094700	3473129	971	971	971	971	0
561	20231114	094600	3473129	971	971	971	971	0
562	20231114	094500	3473129	971	971	971	971	0
563	20231114	094400	3473129	971	971	971	971	0
564	20231114	094300	3473129	971	971	971	971	0
565	20231114	094200	3473129	971	971	971	971	0
566	20231114	094100	3473129	971	971	971	971	21
567	20231114	094000	3452738	971	971	971	971	0
568	20231114	093900	3452738	971	971	971	971	20
569	20231114	093800	3433318	971	971	971	971	0
570	20231114	093700	3433318	971	971	971	971	0
571	20231114	093600	3433318	971	971	971	971	0
572	20231114	093500	3433318	971	971	971	971	0
573	20231114	093400	3433318	971	971	971	971	0
574	20231114	093300	3433318	971	971	971	971	0
575	20231114	093200	3433318	971	971	971	971	0
576	20231114	093100	3433318	971	971	971	971	1
577	20231114	093000	3432347	971	960	971	960	19
578	20231114	092900	3414052	957	960	960	957	148
579	20231114	092800	3272401	961	961	961	961	52
580	20231114	092700	3222429	960	960	960	960	0
581	20231114	092600	3222429	960	960	960	960	0
582	20231114	092500	3222429	960	960	960	960	0
583	20231114	092400	3222429	960	960	960	960	0
584	20231114	092300	3222429	960	960	960	960	57
585	20231114	092200	3167709	956	956	956	956	0
586	20231114	092100	3167709	956	956	956	956	0
587	20231114	092000	3167709	956	956	956	956	0
588	20231114	091900	3167709	956	956	956	956	0
589	20231114	091800	3167709	956	956	956	956	0
590	20231114	091700	3167709	956	956	956	956	147
591	20231114	091600	3027177	956	957	970	956	283
592	20231114	091500	2756599	956	956	956	956	153
593	20231114	091400	2610331	956	960	961	956	499
594	20231114	091300	2133224	959	962	962	959	9
595	20231114	091200	2124575	971	971	971	971	0
596	20231114	091100	2124575	971	971	971	971	43
597	20231114	091000	2082822	971	962	971	962	1105
598	20231114	090900	1010812	962	959	962	959	16
599	20231114	090800	995462	957	957	957	957	0
600	20231114	090700	995462	957	957	957	957	25
601	20231114	090600	971537	955	955	956	955	104
602	20231114	090500	872215	955	951	955	951	95
603	20231114	090400	781742	951	952	952	951	562
604	20231114	090300	247279	952	952	952	952	0
605	20231114	090200	247279	952	952	952	952	0
606	20231114	090100	247279	952	952	952	952	8
607	20231114	090000	239663	962	951	962	951	252