KissMeData/090080/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	195700	27259479	915	915	915	915	380
3	20241120	195600	27259479	915	915	915	915	0
4	20241120	195500	27259479	915	915	915	915	0
5	20241120	195400	27259479	915	915	915	915	0
6	20241120	195300	27259479	915	915	915	915	0
7	20241120	195200	27259479	915	915	915	915	0
8	20241120	195100	27259479	915	915	915	915	0
9	20241120	195000	27259479	915	915	915	915	0
10	20241120	194900	27259479	915	915	915	915	0
11	20241120	194800	27259479	915	915	915	915	0
12	20241120	194700	27259479	915	915	915	915	0
13	20241120	194600	27259479	915	915	915	915	0
14	20241120	194500	27259479	915	915	915	915	0
15	20241120	194400	27259479	915	915	915	915	0
16	20241120	194300	27259479	915	915	915	915	0
17	20241120	194200	27259479	915	915	915	915	0
18	20241120	194100	27259479	915	915	915	915	0
19	20241120	194000	27259479	915	915	915	915	0
20	20241120	193900	27259479	915	915	915	915	0
21	20241120	193800	27259479	915	915	915	915	0
22	20241120	193700	27259479	915	915	915	915	0
23	20241120	193600	27259479	915	915	915	915	0
24	20241120	193500	27259479	915	915	915	915	0
25	20241120	193400	27259479	915	915	915	915	0
26	20241120	193300	27259479	915	915	915	915	0
27	20241120	193200	27259479	915	915	915	915	0
28	20241120	193100	27259479	915	915	915	915	0
29	20241120	193000	27259479	915	915	915	915	0
30	20241120	192900	27259479	915	915	915	915	0
31	20241120	192800	27259479	915	915	915	915	0
32	20241120	192700	27259479	915	915	915	915	380
33	20241120	192600	27259479	915	915	915	915	0
34	20241120	192500	27259479	915	915	915	915	0
35	20241120	192400	27259479	915	915	915	915	0
36	20241120	192300	27259479	915	915	915	915	0
37	20241120	192200	27259479	915	915	915	915	0
38	20241120	192100	27259479	915	915	915	915	0
39	20241120	192000	27259479	915	915	915	915	0
40	20241120	191900	27259479	915	915	915	915	0
41	20241120	191800	27259479	915	915	915	915	0
42	20241120	191700	27259479	915	915	915	915	0
43	20241120	191600	27259479	915	915	915	915	0
44	20241120	191500	27259479	915	915	915	915	0
45	20241120	191400	27259479	915	915	915	915	0
46	20241120	191300	27259479	915	915	915	915	0
47	20241120	191200	27259479	915	915	915	915	0
48	20241120	191100	27259479	915	915	915	915	0
49	20241120	191000	27259479	915	915	915	915	0
50	20241120	190900	27259479	915	915	915	915	0
51	20241120	190800	27259479	915	915	915	915	0
52	20241120	190700	27259479	915	915	915	915	0
53	20241120	190600	27259479	915	915	915	915	0
54	20241120	190500	27259479	915	915	915	915	0
55	20241120	190400	27259479	915	915	915	915	0
56	20241120	190300	27259479	915	915	915	915	0
57	20241120	190200	27259479	915	915	915	915	0
58	20241120	190100	27259479	915	915	915	915	0
59	20241120	190000	27259479	915	915	915	915	0
60	20241120	185900	27259479	915	915	915	915	0
61	20241120	185800	27259479	915	915	915	915	0
62	20241120	185700	27259479	915	915	915	915	380
63	20241120	185600	27259479	915	915	915	915	0
64	20241120	185500	27259479	915	915	915	915	0
65	20241120	185400	27259479	915	915	915	915	0
66	20241120	185300	27259479	915	915	915	915	0
67	20241120	185200	27259479	915	915	915	915	0
68	20241120	185100	27259479	915	915	915	915	0
69	20241120	185000	27259479	915	915	915	915	0
70	20241120	184900	27259479	915	915	915	915	0
71	20241120	184800	27259479	915	915	915	915	0
72	20241120	184700	27259479	915	915	915	915	0
73	20241120	184600	27259479	915	915	915	915	0
74	20241120	184500	27259479	915	915	915	915	0
75	20241120	184400	27259479	915	915	915	915	0
76	20241120	184300	27259479	915	915	915	915	0
77	20241120	184200	27259479	915	915	915	915	0
78	20241120	184100	27259479	915	915	915	915	0
79	20241120	184000	27259479	915	915	915	915	0
80	20241120	183900	27259479	915	915	915	915	0
81	20241120	183800	27259479	915	915	915	915	0
82	20241120	183700	27259479	915	915	915	915	0
83	20241120	183600	27259479	915	915	915	915	0
84	20241120	183500	27259479	915	915	915	915	0
85	20241120	183400	27259479	915	915	915	915	0
86	20241120	183300	27259479	915	915	915	915	0
87	20241120	183200	27259479	915	915	915	915	0
88	20241120	183100	27259479	915	915	915	915	0
89	20241120	183000	27259479	915	915	915	915	0
90	20241120	182900	27259479	915	915	915	915	0
91	20241120	182800	27259479	915	915	915	915	0
92	20241120	182700	27259479	915	915	915	915	380
93	20241120	182600	27259479	915	915	915	915	0
94	20241120	182500	27259479	915	915	915	915	0
95	20241120	182400	27259479	915	915	915	915	0
96	20241120	182300	27259479	915	915	915	915	0
97	20241120	182200	27259479	915	915	915	915	0
98	20241120	182100	27259479	915	915	915	915	0
99	20241120	182000	27259479	915	915	915	915	0
100	20241120	181900	27259479	915	915	915	915	0
101	20241120	181800	27259479	915	915	915	915	0
102	20241120	181700	27259479	915	915	915	915	0
103	20241120	181600	27259479	915	915	915	915	0
104	20241120	181500	27259479	915	915	915	915	0
105	20241120	181400	27259479	915	915	915	915	0
106	20241120	181300	27259479	915	915	915	915	0
107	20241120	181200	27259479	915	915	915	915	0
108	20241120	181100	27259479	915	915	915	915	0
109	20241120	181000	27259479	915	915	915	915	0
110	20241120	180900	27259479	915	915	915	915	0
111	20241120	180800	27259479	915	915	915	915	0
112	20241120	180700	27259479	915	915	915	915	0
113	20241120	180600	27259479	915	915	915	915	0
114	20241120	180500	27259479	915	915	915	915	0
115	20241120	180400	27259479	915	915	915	915	0
116	20241120	180300	27259479	915	915	915	915	0
117	20241120	180200	27259479	915	915	915	915	0
118	20241120	180100	27259479	915	915	915	915	0
119	20241120	180000	27259479	915	915	915	915	0
120	20241120	175900	27259479	915	915	915	915	0
121	20241120	175800	27259479	915	915	915	915	0
122	20241120	175700	27259479	915	915	915	915	380
123	20241120	175600	27259479	915	915	915	915	0
124	20241120	175500	27259479	915	915	915	915	0
125	20241120	175400	27259479	915	915	915	915	0
126	20241120	175300	27259479	915	915	915	915	0
127	20241120	175200	27259479	915	915	915	915	0
128	20241120	175100	27259479	915	915	915	915	0
129	20241120	175000	27259479	915	915	915	915	0
130	20241120	174900	27259479	915	915	915	915	0
131	20241120	174800	27259479	915	915	915	915	0
132	20241120	174700	27259479	915	915	915	915	0
133	20241120	174600	27259479	915	915	915	915	0
134	20241120	174500	27259479	915	915	915	915	0
135	20241120	174400	27259479	915	915	915	915	0
136	20241120	174300	27259479	915	915	915	915	0
137	20241120	174200	27259479	915	915	915	915	0
138	20241120	174100	27259479	915	915	915	915	0
139	20241120	174000	27259479	915	915	915	915	0
140	20241120	173900	27259479	915	915	915	915	0
141	20241120	173800	27259479	915	915	915	915	0
142	20241120	173700	27259479	915	915	915	915	0
143	20241120	173600	27259479	915	915	915	915	0
144	20241120	173500	27259479	915	915	915	915	0
145	20241120	173400	27259479	915	915	915	915	0
146	20241120	173300	27259479	915	915	915	915	0
147	20241120	173200	27259479	915	915	915	915	0
148	20241120	173100	27259479	915	915	915	915	0
149	20241120	173000	27259479	915	915	915	915	0
150	20241120	172900	27259479	915	915	915	915	0
151	20241120	172800	27259479	915	915	915	915	0
152	20241120	172700	27259479	915	915	915	915	380
153	20241120	172600	27259479	915	915	915	915	0
154	20241120	172500	27259479	915	915	915	915	0
155	20241120	172400	27259479	915	915	915	915	0
156	20241120	172300	27259479	915	915	915	915	0
157	20241120	172200	27259479	915	915	915	915	0
158	20241120	172100	27259479	915	915	915	915	0
159	20241120	172000	27259479	915	915	915	915	0
160	20241120	171900	27259479	915	915	915	915	0
161	20241120	171800	27259479	915	915	915	915	0
162	20241120	171700	27259479	915	915	915	915	0
163	20241120	171600	27259479	915	915	915	915	0
164	20241120	171500	27259479	915	915	915	915	0
165	20241120	171400	27259479	915	915	915	915	0
166	20241120	171300	27259479	915	915	915	915	0
167	20241120	171200	27259479	915	915	915	915	0
168	20241120	171100	27259479	915	915	915	915	0
169	20241120	171000	27259479	915	915	915	915	0
170	20241120	170900	27259479	915	915	915	915	0
171	20241120	170800	27259479	915	915	915	915	0
172	20241120	170700	27259479	915	915	915	915	0
173	20241120	170600	27259479	915	915	915	915	0
174	20241120	170500	27259479	915	915	915	915	0
175	20241120	170400	27259479	915	915	915	915	0
176	20241120	170300	27259479	915	915	915	915	0
177	20241120	170200	27259479	915	915	915	915	0
178	20241120	170100	27259479	915	915	915	915	0
179	20241120	170000	27259479	915	915	915	915	0
180	20241120	165900	27259479	915	915	915	915	0
181	20241120	165800	27259479	915	915	915	915	0
182	20241120	165700	27259479	915	915	915	915	380
183	20241120	165600	27259479	915	915	915	915	0
184	20241120	165500	27259479	915	915	915	915	0
185	20241120	165400	27259479	915	915	915	915	0
186	20241120	165300	27259479	915	915	915	915	0
187	20241120	165200	27259479	915	915	915	915	0
188	20241120	165100	27259479	915	915	915	915	0
189	20241120	165000	27259479	915	915	915	915	0
190	20241120	164900	27259479	915	915	915	915	0
191	20241120	164800	27259479	915	915	915	915	0
192	20241120	164700	27259479	915	915	915	915	0
193	20241120	164600	27259479	915	915	915	915	0
194	20241120	164500	27259479	915	915	915	915	0
195	20241120	164400	27259479	915	915	915	915	0
196	20241120	164300	27259479	915	915	915	915	0
197	20241120	164200	27259479	915	915	915	915	0
198	20241120	164100	27259479	915	915	915	915	0
199	20241120	164000	27259479	915	915	915	915	0
200	20241120	163900	27259479	915	915	915	915	0
201	20241120	163800	27259479	915	915	915	915	0
202	20241120	163700	27259479	915	915	915	915	0
203	20241120	163600	27259479	915	915	915	915	0
204	20241120	163500	27259479	915	915	915	915	0
205	20241120	163400	27259479	915	915	915	915	0
206	20241120	163300	27259479	915	915	915	915	0
207	20241120	163200	27259479	915	915	915	915	0
208	20241120	163100	27259479	915	915	915	915	0
209	20241120	163000	27259479	915	915	915	915	0
210	20241120	162900	27259479	915	915	915	915	0
211	20241120	162800	27259479	915	915	915	915	0
212	20241120	162700	27259479	915	915	915	915	380
213	20241120	162600	27259479	915	915	915	915	0
214	20241120	162500	27259479	915	915	915	915	0
215	20241120	162400	27259479	915	915	915	915	0
216	20241120	162300	27259479	915	915	915	915	0
217	20241120	162200	27259479	915	915	915	915	0
218	20241120	162100	27259479	915	915	915	915	0
219	20241120	162000	27259479	915	915	915	915	0
220	20241120	161900	27259479	915	915	915	915	0
221	20241120	161800	27259479	915	915	915	915	0
222	20241120	161700	27259479	915	915	915	915	0
223	20241120	161600	27259479	915	915	915	915	0
224	20241120	161500	27259479	915	915	915	915	0
225	20241120	161400	27259479	915	915	915	915	0
226	20241120	161300	27259479	915	915	915	915	0
227	20241120	161200	27259479	915	915	915	915	0
228	20241120	161100	27259479	915	915	915	915	0
229	20241120	161000	27259479	915	915	915	915	0
230	20241120	160900	27259479	915	915	915	915	0
231	20241120	160800	27259479	915	915	915	915	0
232	20241120	160700	27259479	915	915	915	915	0
233	20241120	160600	27259479	915	915	915	915	0
234	20241120	160500	27259479	915	915	915	915	0
235	20241120	160400	27259479	915	915	915	915	0
236	20241120	160300	27259479	915	915	915	915	0
237	20241120	160200	27259479	915	915	915	915	0
238	20241120	160100	27259479	915	915	915	915	0
239	20241120	160000	27259479	915	915	915	915	0
240	20241120	155900	27259479	915	915	915	915	0
241	20241120	155800	27259479	915	915	915	915	0
242	20241120	155700	27259479	915	915	915	915	380
243	20241120	155600	27259479	915	915	915	915	0
244	20241120	155500	27259479	915	915	915	915	0
245	20241120	155400	27259479	915	915	915	915	0
246	20241120	155300	27259479	915	915	915	915	0
247	20241120	155200	27259479	915	915	915	915	0
248	20241120	155100	27259479	915	915	915	915	0
249	20241120	155000	27259479	915	915	915	915	0
250	20241120	154900	27259479	915	915	915	915	0
251	20241120	154800	27259479	915	915	915	915	0
252	20241120	154700	27259479	915	915	915	915	0
253	20241120	154600	27259479	915	915	915	915	0
254	20241120	154500	27259479	915	915	915	915	0
255	20241120	154400	27259479	915	915	915	915	0
256	20241120	154300	27259479	915	915	915	915	0
257	20241120	154200	27259479	915	915	915	915	0
258	20241120	154100	27259479	915	915	915	915	0
259	20241120	154000	27259479	915	915	915	915	0
260	20241120	153900	27259479	915	915	915	915	0
261	20241120	153800	27259479	915	915	915	915	0
262	20241120	153700	27259479	915	915	915	915	0
263	20241120	153600	27259479	915	915	915	915	0
264	20241120	153500	27259479	915	915	915	915	0
265	20241120	153400	27259479	915	915	915	915	0
266	20241120	153300	27259479	915	915	915	915	0
267	20241120	153200	27259479	915	915	915	915	0
268	20241120	153100	27259479	915	915	915	915	0
269	20241120	153000	27259479	915	915	915	915	380
270	20241120	152900	26911779	915	915	915	915	0
271	20241120	152800	26911779	915	915	915	915	0
272	20241120	152700	26911779	915	915	915	915	0
273	20241120	152600	26911779	915	915	915	915	0
274	20241120	152500	26911779	915	915	915	915	0
275	20241120	152400	26911779	915	915	915	915	0
276	20241120	152300	26911779	915	915	915	915	0
277	20241120	152200	26911779	915	915	915	915	0
278	20241120	152100	26911779	915	915	915	915	0
279	20241120	152000	26911779	915	915	915	915	0
280	20241120	151900	26911779	915	915	915	915	108
281	20241120	151800	26812959	915	915	915	915	34
282	20241120	151700	26781849	915	915	915	915	0
283	20241120	151600	26781849	915	915	915	915	0
284	20241120	151500	26781849	915	915	915	915	44
285	20241120	151400	26741589	915	915	915	915	0
286	20241120	151300	26741589	915	915	915	915	0
287	20241120	151200	26741589	915	915	915	915	0
288	20241120	151100	26741589	915	915	915	915	0
289	20241120	151000	26741589	915	915	915	915	0
290	20241120	150900	26741589	915	915	915	915	0
291	20241120	150800	26741589	915	915	915	915	1
292	20241120	150700	26740674	915	915	915	915	34
293	20241120	150600	26709564	915	915	915	915	0
294	20241120	150500	26709564	915	915	915	915	0
295	20241120	150400	26709564	915	915	915	915	0
296	20241120	150300	26709564	915	915	915	915	0
297	20241120	150200	26709564	915	915	915	915	69
298	20241120	150100	26646429	916	916	916	916	0
299	20241120	150000	26646429	916	916	916	916	0
300	20241120	145900	26646429	916	916	916	916	0
301	20241120	145800	26646429	916	916	916	916	0
302	20241120	145700	26646429	916	916	916	916	0
303	20241120	145600	26646429	916	916	916	916	2
304	20241120	145500	26644597	916	916	916	916	531
305	20241120	145400	26158201	916	916	916	916	0
306	20241120	145300	26158201	916	916	916	916	0
307	20241120	145200	26158201	916	916	916	916	0
308	20241120	145100	26158201	916	916	916	916	0
309	20241120	145000	26158201	916	916	916	916	135
310	20241120	144900	26034541	917	917	917	917	0
311	20241120	144800	26034541	917	917	917	917	63
312	20241120	144700	25976770	917	917	917	917	0
313	20241120	144600	25976770	917	917	917	917	0
314	20241120	144500	25976770	917	917	917	917	0
315	20241120	144400	25976770	917	917	917	917	0
316	20241120	144300	25976770	917	917	917	917	0
317	20241120	144200	25976770	917	917	917	917	2
318	20241120	144100	25974936	916	916	916	916	0
319	20241120	144000	25974936	916	916	916	916	0
320	20241120	143900	25974936	916	916	916	916	0
321	20241120	143800	25974936	916	916	916	916	0
322	20241120	143700	25974936	916	916	916	916	0
323	20241120	143600	25974936	916	916	916	916	0
324	20241120	143500	25974936	916	916	916	916	0
325	20241120	143400	25974936	916	916	916	916	0
326	20241120	143300	25974936	916	916	916	916	0
327	20241120	143200	25974936	916	916	916	916	0
328	20241120	143100	25974936	916	916	916	916	0
329	20241120	143000	25974936	916	916	916	916	0
330	20241120	142900	25974936	916	916	916	916	0
331	20241120	142800	25974936	916	916	916	916	0
332	20241120	142700	25974936	916	916	916	916	0
333	20241120	142600	25974936	916	916	916	916	0
334	20241120	142500	25974936	916	916	916	916	0
335	20241120	142400	25974936	916	916	916	916	0
336	20241120	142300	25974936	916	916	916	916	840
337	20241120	142200	25205496	916	916	916	916	0
338	20241120	142100	25205496	916	916	916	916	0
339	20241120	142000	25205496	916	916	916	916	0
340	20241120	141900	25205496	916	916	916	916	0
341	20241120	141800	25205496	916	916	916	916	0
342	20241120	141700	25205496	916	916	916	916	0
343	20241120	141600	25205496	916	916	916	916	0
344	20241120	141500	25205496	916	916	916	916	0
345	20241120	141400	25205496	916	916	916	916	0
346	20241120	141300	25205496	916	916	916	916	0
347	20241120	141200	25205496	916	916	916	916	0
348	20241120	141100	25205496	916	916	916	916	0
349	20241120	141000	25205496	916	916	916	916	524
350	20241120	140900	24725512	916	916	916	916	0
351	20241120	140800	24725512	916	916	916	916	0
352	20241120	140700	24725512	916	916	916	916	1179
353	20241120	140600	23645548	916	916	916	916	0
354	20241120	140500	23645548	916	916	916	916	0
355	20241120	140400	23645548	916	916	916	916	0
356	20241120	140300	23645548	916	916	916	916	0
357	20241120	140200	23645548	916	916	916	916	0
358	20241120	140100	23645548	916	916	916	916	1
359	20241120	140000	23644632	915	915	915	915	0
360	20241120	135900	23644632	915	915	915	915	162
361	20241120	135800	23496402	916	916	916	916	0
362	20241120	135700	23496402	916	916	916	916	0
363	20241120	135600	23496402	916	916	916	916	0
364	20241120	135500	23496402	916	916	916	916	0
365	20241120	135400	23496402	916	916	916	916	0
366	20241120	135300	23496402	916	916	916	916	0
367	20241120	135200	23496402	916	916	916	916	0
368	20241120	135100	23496402	916	916	916	916	0
369	20241120	135000	23496402	916	916	916	916	1
370	20241120	134900	23495486	916	916	916	916	2
371	20241120	134800	23493654	916	916	916	916	1
372	20241120	134700	23492738	916	916	916	916	1
373	20241120	134600	23491822	916	916	916	916	2
374	20241120	134500	23489990	916	916	916	916	0
375	20241120	134400	23489990	916	916	916	916	0
376	20241120	134300	23489990	916	916	916	916	0
377	20241120	134200	23489990	916	916	916	916	10
378	20241120	134100	23480830	917	917	917	917	0
379	20241120	134000	23480830	917	917	917	917	0
380	20241120	133900	23480830	917	917	917	917	0
381	20241120	133800	23480830	917	917	917	917	1651
382	20241120	133700	21966863	918	918	918	918	0
383	20241120	133600	21966863	918	918	918	918	0
384	20241120	133500	21966863	918	918	918	918	442
385	20241120	133400	21561107	918	918	918	918	0
386	20241120	133300	21561107	918	918	918	918	0
387	20241120	133200	21561107	918	918	918	918	0
388	20241120	133100	21561107	918	918	918	918	0
389	20241120	133000	21561107	918	918	918	918	0
390	20241120	132900	21561107	918	918	918	918	0
391	20241120	132800	21561107	918	918	918	918	0
392	20241120	132700	21561107	918	918	918	918	0
393	20241120	132600	21561107	918	918	918	918	0
394	20241120	132500	21561107	918	918	918	918	0
395	20241120	132400	21561107	918	918	918	918	0
396	20241120	132300	21561107	918	918	918	918	0
397	20241120	132200	21561107	918	918	918	918	0
398	20241120	132100	21561107	918	918	918	918	0
399	20241120	132000	21561107	918	918	918	918	0
400	20241120	131900	21561107	918	918	918	918	592
401	20241120	131800	21017651	917	917	917	917	550
402	20241120	131700	20513301	918	918	918	918	0
403	20241120	131600	20513301	918	918	918	918	0
404	20241120	131500	20513301	918	918	918	918	0
405	20241120	131400	20513301	918	918	918	918	0
406	20241120	131300	20513301	918	918	918	918	0
407	20241120	131200	20513301	918	918	918	918	2
408	20241120	131100	20511465	918	918	918	918	0
409	20241120	131000	20511465	918	918	918	918	0
410	20241120	130900	20511465	918	918	918	918	0
411	20241120	130800	20511465	918	918	918	918	0
412	20241120	130700	20511465	918	918	918	918	0
413	20241120	130600	20511465	918	918	918	918	0
414	20241120	130500	20511465	918	918	918	918	0
415	20241120	130400	20511465	918	918	918	918	1
416	20241120	130300	20510547	918	918	918	918	0
417	20241120	130200	20510547	918	918	918	918	0
418	20241120	130100	20510547	918	918	918	918	0
419	20241120	130000	20510547	918	918	918	918	0
420	20241120	125900	20510547	918	918	918	918	0
421	20241120	125800	20510547	918	918	918	918	0
422	20241120	125700	20510547	918	918	918	918	0
423	20241120	125600	20510547	918	918	918	918	0
424	20241120	125500	20510547	918	918	918	918	0
425	20241120	125400	20510547	918	918	918	918	0
426	20241120	125300	20510547	918	918	918	918	1
427	20241120	125200	20509629	918	918	918	918	0
428	20241120	125100	20509629	918	918	918	918	65
429	20241120	125000	20449959	918	918	918	918	0
430	20241120	124900	20449959	918	918	918	918	0
431	20241120	124800	20449959	918	918	918	918	0
432	20241120	124700	20449959	918	918	918	918	0
433	20241120	124600	20449959	918	918	918	918	0
434	20241120	124500	20449959	918	918	918	918	0
435	20241120	124400	20449959	918	917	918	917	1663
436	20241120	124300	18923863	916	916	916	916	532
437	20241120	124200	18436551	915	915	915	915	0
438	20241120	124100	18436551	915	915	915	915	95
439	20241120	124000	18349626	916	916	916	916	0
440	20241120	123900	18349626	916	916	916	916	0
441	20241120	123800	18349626	916	916	916	916	0
442	20241120	123700	18349626	916	917	917	916	930
443	20241120	123600	17497284	918	918	918	918	0
444	20241120	123500	17497284	918	918	918	918	10
445	20241120	123400	17488104	918	918	918	918	0
446	20241120	123300	17488104	918	918	918	918	0
447	20241120	123200	17488104	918	918	918	918	0
448	20241120	123100	17488104	918	918	918	918	0
449	20241120	123000	17488104	918	918	918	918	0
450	20241120	122900	17488104	918	918	918	918	0
451	20241120	122800	17488104	918	918	918	918	0
452	20241120	122700	17488104	918	918	918	918	0
453	20241120	122600	17488104	918	918	918	918	0
454	20241120	122500	17488104	918	918	918	918	1
455	20241120	122400	17487186	918	918	918	918	1
456	20241120	122300	17486268	918	918	918	918	0
457	20241120	122200	17486268	918	918	918	918	0
458	20241120	122100	17486268	918	918	918	918	0
459	20241120	122000	17486268	918	918	918	918	0
460	20241120	121900	17486268	918	918	918	918	0
461	20241120	121800	17486268	918	918	918	918	0
462	20241120	121700	17486268	918	918	918	918	0
463	20241120	121600	17486268	918	918	918	918	0
464	20241120	121500	17486268	918	918	918	918	3
465	20241120	121400	17483514	918	918	918	918	1
466	20241120	121300	17482596	918	918	918	918	0
467	20241120	121200	17482596	918	918	918	918	0
468	20241120	121100	17482596	918	918	918	918	6
469	20241120	121000	17477088	918	918	918	918	565
470	20241120	120900	16958418	918	918	918	918	0
471	20241120	120800	16958418	918	918	918	918	0
472	20241120	120700	16958418	918	918	918	918	0
473	20241120	120600	16958418	918	918	918	918	0
474	20241120	120500	16958418	918	918	918	918	0
475	20241120	120400	16958418	918	918	918	918	0
476	20241120	120300	16958418	918	918	918	918	0
477	20241120	120200	16958418	918	918	918	918	0
478	20241120	120100	16958418	918	918	918	918	0
479	20241120	120000	16958418	918	918	918	918	0
480	20241120	115900	16958418	918	918	918	918	0
481	20241120	115800	16958418	918	918	918	918	0
482	20241120	115700	16958418	918	917	918	917	3000
483	20241120	115600	14204498	917	917	917	917	0
484	20241120	115500	14204498	917	917	917	917	0
485	20241120	115400	14204498	917	917	917	917	0
486	20241120	115300	14204498	917	917	917	917	0
487	20241120	115200	14204498	917	917	917	917	0
488	20241120	115100	14204498	917	917	917	917	0
489	20241120	115000	14204498	917	917	917	917	0
490	20241120	114900	14204498	917	917	917	917	0
491	20241120	114800	14204498	917	917	917	917	0
492	20241120	114700	14204498	917	917	917	917	1
493	20241120	114600	14203581	917	917	917	917	0
494	20241120	114500	14203581	917	917	917	917	0
495	20241120	114400	14203581	917	917	917	917	0
496	20241120	114300	14203581	917	917	917	917	0
497	20241120	114200	14203581	917	917	917	917	0
498	20241120	114100	14203581	917	917	917	917	0
499	20241120	114000	14203581	917	917	917	917	19
500	20241120	113900	14186158	916	916	916	916	0
501	20241120	113800	14186158	916	916	916	916	0
502	20241120	113700	14186158	916	916	916	916	0
503	20241120	113600	14186158	916	916	916	916	0
504	20241120	113500	14186158	916	916	916	916	0
505	20241120	113400	14186158	916	916	916	916	0
506	20241120	113300	14186158	916	916	916	916	0
507	20241120	113200	14186158	916	916	916	916	0
508	20241120	113100	14186158	916	916	916	916	0
509	20241120	113000	14186158	916	916	916	916	0
510	20241120	112900	14186158	916	916	916	916	0
511	20241120	112800	14186158	916	916	916	916	0
512	20241120	112700	14186158	916	916	916	916	0
513	20241120	112600	14186158	916	916	916	916	0
514	20241120	112500	14186158	916	916	916	916	0
515	20241120	112400	14186158	916	916	916	916	0
516	20241120	112300	14186158	916	916	916	916	0
517	20241120	112200	14186158	916	916	916	916	0
518	20241120	112100	14186158	916	916	916	916	0
519	20241120	112000	14186158	916	917	917	916	385
520	20241120	111900	13833479	918	918	918	918	0
521	20241120	111800	13833479	918	918	918	918	3
522	20241120	111700	13830725	918	918	918	918	0
523	20241120	111600	13830725	918	918	918	918	10
524	20241120	111500	13821545	918	918	918	918	0
525	20241120	111400	13821545	918	918	918	918	0
526	20241120	111300	13821545	918	918	918	918	0
527	20241120	111200	13821545	918	918	918	918	0
528	20241120	111100	13821545	918	918	918	918	0
529	20241120	111000	13821545	918	918	918	918	0
530	20241120	110900	13821545	918	918	918	918	0
531	20241120	110800	13821545	918	918	918	918	0
532	20241120	110700	13821545	918	918	918	918	0
533	20241120	110600	13821545	918	918	918	918	0
534	20241120	110500	13821545	918	918	918	918	0
535	20241120	110400	13821545	918	918	918	918	0
536	20241120	110300	13821545	918	918	918	918	0
537	20241120	110200	13821545	918	918	918	918	0
538	20241120	110100	13821545	918	918	918	918	0
539	20241120	110000	13821545	918	918	918	918	0
540	20241120	105900	13821545	918	918	918	918	0
541	20241120	105800	13821545	918	918	918	918	0
542	20241120	105700	13821545	918	918	918	918	0
543	20241120	105600	13821545	918	918	918	918	0
544	20241120	105500	13821545	918	918	918	918	0
545	20241120	105400	13821545	918	918	918	918	0
546	20241120	105300	13821545	918	918	918	918	0
547	20241120	105200	13821545	918	918	918	918	1
548	20241120	105100	13820627	918	918	918	918	0
549	20241120	105000	13820627	918	918	918	918	0
550	20241120	104900	13820627	918	918	918	918	1
551	20241120	104800	13819709	918	918	918	918	0
552	20241120	104700	13819709	918	918	918	918	0
553	20241120	104600	13819709	918	918	918	918	0
554	20241120	104500	13819709	918	918	918	918	99
555	20241120	104400	13728827	916	916	916	916	1000
556	20241120	104300	12812827	917	917	917	917	0
557	20241120	104200	12812827	917	917	917	917	0
558	20241120	104100	12812827	917	917	917	917	0
559	20241120	104000	12812827	917	917	917	917	240
560	20241120	103900	12592747	917	917	917	917	0
561	20241120	103800	12592747	917	917	917	917	0
562	20241120	103700	12592747	917	917	917	917	13
563	20241120	103600	12580826	919	919	919	919	0
564	20241120	103500	12580826	919	919	919	919	1
565	20241120	103400	12579907	919	919	919	919	5
566	20241120	103300	12575312	919	919	919	919	0
567	20241120	103200	12575312	919	919	919	919	0
568	20241120	103100	12575312	919	919	919	919	0
569	20241120	103000	12575312	919	919	919	919	0
570	20241120	102900	12575312	919	919	919	919	0
571	20241120	102800	12575312	919	919	919	919	0
572	20241120	102700	12575312	919	919	919	919	0
573	20241120	102600	12575312	919	919	919	919	0
574	20241120	102500	12575312	919	919	919	919	0
575	20241120	102400	12575312	919	919	919	919	0
576	20241120	102300	12575312	919	919	919	919	0
577	20241120	102200	12575312	919	919	919	919	0
578	20241120	102100	12575312	919	919	919	919	0
579	20241120	102000	12575312	919	919	919	919	0
580	20241120	101900	12575312	919	919	919	919	0
581	20241120	101800	12575312	919	919	919	919	0
582	20241120	101700	12575312	919	919	919	919	0
583	20241120	101600	12575312	919	919	919	919	0
584	20241120	101500	12575312	919	919	919	919	0
585	20241120	101400	12575312	919	919	919	919	0
586	20241120	101300	12575312	919	919	919	919	0
587	20241120	101200	12575312	919	919	919	919	0
588	20241120	101100	12575312	919	919	919	919	0
589	20241120	101000	12575312	919	919	919	919	2
590	20241120	100900	12573474	916	916	916	916	0
591	20241120	100800	12573474	916	916	916	916	12
592	20241120	100700	12562482	917	917	917	917	0
593	20241120	100600	12562482	917	918	918	917	10
594	20241120	100500	12553307	919	919	919	919	0
595	20241120	100400	12553307	919	919	919	919	3
596	20241120	100300	12550550	919	919	919	919	0
597	20241120	100200	12550550	919	919	919	919	0
598	20241120	100100	12550550	919	919	919	919	1
599	20241120	100000	12549631	919	919	919	919	0
600	20241120	095900	12549631	919	919	919	919	6
601	20241120	095800	12544117	919	919	919	919	0
602	20241120	095700	12544117	919	919	919	919	0
603	20241120	095600	12544117	919	918	919	918	6
604	20241120	095500	12538608	917	917	917	917	0
605	20241120	095400	12538608	917	917	917	917	30
606	20241120	095300	12511098	918	918	918	918	310
607	20241120	095200	12226518	918	918	918	918	0
608	20241120	095100	12226518	918	918	918	918	10
609	20241120	095000	12217338	915	915	915	915	650
610	20241120	094900	11622588	915	915	915	915	10
611	20241120	094800	11613438	911	911	911	911	0
612	20241120	094700	11613438	911	911	911	911	0
613	20241120	094600	11613438	911	911	911	911	0
614	20241120	094500	11613438	911	911	911	911	0
615	20241120	094400	11613438	911	911	911	911	0
616	20241120	094300	11613438	911	911	911	911	500
617	20241120	094200	11157938	911	912	912	911	500
618	20241120	094100	10702353	915	915	915	915	5
619	20241120	094000	10697778	912	912	912	912	0
620	20241120	093900	10697778	912	912	912	912	15
621	20241120	093800	10684098	912	912	912	912	0
622	20241120	093700	10684098	912	912	912	912	0
623	20241120	093600	10684098	912	912	912	912	0
624	20241120	093500	10684098	912	912	912	912	0
625	20241120	093400	10684098	912	912	912	912	89
626	20241120	093300	10602930	911	911	911	911	0
627	20241120	093200	10602930	911	911	911	911	0
628	20241120	093100	10602930	911	911	911	911	0
629	20241120	093000	10602930	911	911	911	911	0
630	20241120	092900	10602930	911	911	911	911	1
631	20241120	092800	10602019	911	912	912	911	2
632	20241120	092700	10600196	912	912	912	912	1
633	20241120	092600	10599284	911	912	912	911	2
634	20241120	092500	10597461	911	911	911	911	78
635	20241120	092400	10526403	912	912	912	912	109
636	20241120	092300	10426995	912	912	912	912	1
637	20241120	092200	10426083	906	907	907	906	500
638	20241120	092100	9972983	910	910	910	910	18
639	20241120	092000	9956603	910	910	910	910	0
640	20241120	091900	9956603	910	910	910	910	1
641	20241120	091800	9955693	910	910	910	910	2
642	20241120	091700	9953873	910	910	910	910	20
643	20241120	091600	9935673	910	910	910	910	0
644	20241120	091500	9935673	910	910	910	910	62
645	20241120	091400	9879253	910	910	910	910	10
646	20241120	091300	9870153	910	910	910	910	0
647	20241120	091200	9870153	910	910	910	910	575
648	20241120	091100	9346903	910	910	910	910	0
649	20241120	091000	9346903	910	910	910	910	1500
650	20241120	090900	7981903	904	905	905	904	505
651	20241120	090800	7524909	905	905	905	905	1
652	20241120	090700	7524004	904	904	904	904	0
653	20241120	090600	7524004	904	906	906	904	1000
654	20241120	090500	6618868	906	912	912	906	646
655	20241120	090400	6030592	912	912	912	912	83
656	20241120	090300	5954896	912	905	912	905	1019
657	20241120	090200	5028153	904	904	904	904	188
658	20241120	090100	4858201	914	914	914	914	1
659	20241120	090000	4857287	902	902	902	902	5384