KissMeData/006200/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	184600	54618570	929	929	929	929	763
3	20231128	184500	54618570	929	929	929	929	0
4	20231128	184400	54618570	929	929	929	929	0
5	20231128	184300	54618570	929	929	929	929	0
6	20231128	184200	54618570	929	929	929	929	0
7	20231128	184100	54618570	929	929	929	929	0
8	20231128	184000	54618570	929	929	929	929	0
9	20231128	183900	54618570	929	929	929	929	0
10	20231128	183800	54618570	929	929	929	929	0
11	20231128	183700	54618570	929	929	929	929	0
12	20231128	183600	54618570	929	929	929	929	0
13	20231128	183500	54618570	929	929	929	929	0
14	20231128	183400	54618570	929	929	929	929	0
15	20231128	183300	54618570	929	929	929	929	0
16	20231128	183200	54618570	929	929	929	929	0
17	20231128	183100	54618570	929	929	929	929	0
18	20231128	183000	54618570	929	929	929	929	0
19	20231128	182900	54618570	929	929	929	929	0
20	20231128	182800	54618570	929	929	929	929	0
21	20231128	182700	54618570	929	929	929	929	0
22	20231128	182600	54618570	929	929	929	929	0
23	20231128	182500	54618570	929	929	929	929	0
24	20231128	182400	54618570	929	929	929	929	0
25	20231128	182300	54618570	929	929	929	929	0
26	20231128	182200	54618570	929	929	929	929	0
27	20231128	182100	54618570	929	929	929	929	0
28	20231128	182000	54618570	929	929	929	929	0
29	20231128	181900	54618570	929	929	929	929	0
30	20231128	181800	54618570	929	929	929	929	0
31	20231128	181700	54618570	929	929	929	929	0
32	20231128	181600	54618570	929	929	929	929	763
33	20231128	181500	54618570	929	929	929	929	0
34	20231128	181400	54618570	929	929	929	929	0
35	20231128	181300	54618570	929	929	929	929	0
36	20231128	181200	54618570	929	929	929	929	0
37	20231128	181100	54618570	929	929	929	929	0
38	20231128	181000	54618570	929	929	929	929	0
39	20231128	180900	54618570	929	929	929	929	0
40	20231128	180800	54618570	929	929	929	929	0
41	20231128	180700	54618570	929	929	929	929	0
42	20231128	180600	54618570	929	929	929	929	0
43	20231128	180500	54618570	929	929	929	929	0
44	20231128	180400	54618570	929	929	929	929	0
45	20231128	180300	54618570	929	929	929	929	0
46	20231128	180200	54618570	929	929	929	929	0
47	20231128	180100	54618570	929	929	929	929	0
48	20231128	180000	54618570	929	929	929	929	0
49	20231128	175900	54618570	929	929	929	929	0
50	20231128	175800	54618570	929	929	929	929	0
51	20231128	175700	54618570	929	929	929	929	0
52	20231128	175600	54618570	929	929	929	929	0
53	20231128	175500	54618570	929	929	929	929	0
54	20231128	175400	54618570	929	929	929	929	0
55	20231128	175300	54618570	929	929	929	929	0
56	20231128	175200	54618570	929	929	929	929	0
57	20231128	175100	54618570	929	929	929	929	0
58	20231128	175000	54618570	929	929	929	929	0
59	20231128	174900	54618570	929	929	929	929	0
60	20231128	174800	54618570	929	929	929	929	0
61	20231128	174700	54618570	929	929	929	929	0
62	20231128	174600	54618570	929	929	929	929	763
63	20231128	174500	54618570	929	929	929	929	0
64	20231128	174400	54618570	929	929	929	929	0
65	20231128	174300	54618570	929	929	929	929	0
66	20231128	174200	54618570	929	929	929	929	0
67	20231128	174100	54618570	929	929	929	929	0
68	20231128	174000	54618570	929	929	929	929	0
69	20231128	173900	54618570	929	929	929	929	0
70	20231128	173800	54618570	929	929	929	929	0
71	20231128	173700	54618570	929	929	929	929	0
72	20231128	173600	54618570	929	929	929	929	0
73	20231128	173500	54618570	929	929	929	929	0
74	20231128	173400	54618570	929	929	929	929	0
75	20231128	173300	54618570	929	929	929	929	0
76	20231128	173200	54618570	929	929	929	929	0
77	20231128	173100	54618570	929	929	929	929	0
78	20231128	173000	54618570	929	929	929	929	0
79	20231128	172900	54618570	929	929	929	929	0
80	20231128	172800	54618570	929	929	929	929	0
81	20231128	172700	54618570	929	929	929	929	0
82	20231128	172600	54618570	929	929	929	929	0
83	20231128	172500	54618570	929	929	929	929	0
84	20231128	172400	54618570	929	929	929	929	0
85	20231128	172300	54618570	929	929	929	929	0
86	20231128	172200	54618570	929	929	929	929	0
87	20231128	172100	54618570	929	929	929	929	0
88	20231128	172000	54618570	929	929	929	929	0
89	20231128	171900	54618570	929	929	929	929	0
90	20231128	171800	54618570	929	929	929	929	0
91	20231128	171700	54618570	929	929	929	929	0
92	20231128	171600	54618570	929	929	929	929	763
93	20231128	171500	54618570	929	929	929	929	0
94	20231128	171400	54618570	929	929	929	929	0
95	20231128	171300	54618570	929	929	929	929	0
96	20231128	171200	54618570	929	929	929	929	0
97	20231128	171100	54618570	929	929	929	929	0
98	20231128	171000	54618570	929	929	929	929	0
99	20231128	170900	54618570	929	929	929	929	0
100	20231128	170800	54618570	929	929	929	929	0
101	20231128	170700	54618570	929	929	929	929	0
102	20231128	170600	54618570	929	929	929	929	0
103	20231128	170500	54618570	929	929	929	929	0
104	20231128	170400	54618570	929	929	929	929	0
105	20231128	170300	54618570	929	929	929	929	0
106	20231128	170200	54618570	929	929	929	929	0
107	20231128	170100	54618570	929	929	929	929	0
108	20231128	170000	54618570	929	929	929	929	0
109	20231128	165900	54618570	929	929	929	929	0
110	20231128	165800	54618570	929	929	929	929	0
111	20231128	165700	54618570	929	929	929	929	0
112	20231128	165600	54618570	929	929	929	929	0
113	20231128	165500	54618570	929	929	929	929	0
114	20231128	165400	54618570	929	929	929	929	0
115	20231128	165300	54618570	929	929	929	929	0
116	20231128	165200	54618570	929	929	929	929	0
117	20231128	165100	54618570	929	929	929	929	0
118	20231128	165000	54618570	929	929	929	929	0
119	20231128	164900	54618570	929	929	929	929	0
120	20231128	164800	54618570	929	929	929	929	0
121	20231128	164700	54618570	929	929	929	929	0
122	20231128	164600	54618570	929	929	929	929	763
123	20231128	164500	54618570	929	929	929	929	0
124	20231128	164400	54618570	929	929	929	929	0
125	20231128	164300	54618570	929	929	929	929	0
126	20231128	164200	54618570	929	929	929	929	0
127	20231128	164100	54618570	929	929	929	929	0
128	20231128	164000	54618570	929	929	929	929	0
129	20231128	163900	54618570	929	929	929	929	0
130	20231128	163800	54618570	929	929	929	929	0
131	20231128	163700	54618570	929	929	929	929	0
132	20231128	163600	54618570	929	929	929	929	0
133	20231128	163500	54618570	929	929	929	929	0
134	20231128	163400	54618570	929	929	929	929	0
135	20231128	163300	54618570	929	929	929	929	0
136	20231128	163200	54618570	929	929	929	929	0
137	20231128	163100	54618570	929	929	929	929	0
138	20231128	163000	54618570	929	929	929	929	0
139	20231128	162900	54618570	929	929	929	929	0
140	20231128	162800	54618570	929	929	929	929	0
141	20231128	162700	54618570	929	929	929	929	0
142	20231128	162600	54618570	929	929	929	929	0
143	20231128	162500	54618570	929	929	929	929	0
144	20231128	162400	54618570	929	929	929	929	0
145	20231128	162300	54618570	929	929	929	929	0
146	20231128	162200	54618570	929	929	929	929	0
147	20231128	162100	54618570	929	929	929	929	0
148	20231128	162000	54618570	929	929	929	929	0
149	20231128	161900	54618570	929	929	929	929	0
150	20231128	161800	54618570	929	929	929	929	0
151	20231128	161700	54618570	929	929	929	929	0
152	20231128	161600	54618570	929	929	929	929	763
153	20231128	161500	54618570	929	929	929	929	0
154	20231128	161400	54618570	929	929	929	929	0
155	20231128	161300	54618570	929	929	929	929	0
156	20231128	161200	54618570	929	929	929	929	0
157	20231128	161100	54618570	929	929	929	929	0
158	20231128	161000	54618570	929	929	929	929	0
159	20231128	160900	54618570	929	929	929	929	0
160	20231128	160800	54618570	929	929	929	929	0
161	20231128	160700	54618570	929	929	929	929	0
162	20231128	160600	54618570	929	929	929	929	0
163	20231128	160500	54618570	929	929	929	929	0
164	20231128	160400	54618570	929	929	929	929	0
165	20231128	160300	54618570	929	929	929	929	0
166	20231128	160200	54618570	929	929	929	929	0
167	20231128	160100	54618570	929	929	929	929	0
168	20231128	160000	54618570	929	929	929	929	0
169	20231128	155900	54618570	929	929	929	929	0
170	20231128	155800	54618570	929	929	929	929	0
171	20231128	155700	54618570	929	929	929	929	0
172	20231128	155600	54618570	929	929	929	929	0
173	20231128	155500	54618570	929	929	929	929	0
174	20231128	155400	54618570	929	929	929	929	0
175	20231128	155300	54618570	929	929	929	929	0
176	20231128	155200	54618570	929	929	929	929	0
177	20231128	155100	54618570	929	929	929	929	0
178	20231128	155000	54618570	929	929	929	929	0
179	20231128	154900	54618570	929	929	929	929	0
180	20231128	154800	54618570	929	929	929	929	0
181	20231128	154700	54618570	929	929	929	929	0
182	20231128	154600	54618570	929	929	929	929	763
183	20231128	154500	54618570	929	929	929	929	0
184	20231128	154400	54618570	929	929	929	929	0
185	20231128	154300	54618570	929	929	929	929	0
186	20231128	154200	54618570	929	929	929	929	0
187	20231128	154100	54618570	929	929	929	929	0
188	20231128	154000	54618570	929	929	929	929	0
189	20231128	153900	54618570	929	929	929	929	0
190	20231128	153800	54618570	929	929	929	929	0
191	20231128	153700	54618570	929	929	929	929	0
192	20231128	153600	54618570	929	929	929	929	0
193	20231128	153500	54618570	929	929	929	929	0
194	20231128	153400	54618570	929	929	929	929	0
195	20231128	153300	54618570	929	929	929	929	0
196	20231128	153200	54618570	929	929	929	929	0
197	20231128	153100	54618570	929	929	929	929	0
198	20231128	153000	54618570	929	929	929	929	763
199	20231128	152900	53909743	930	930	930	930	0
200	20231128	152800	53909743	930	930	930	930	0
201	20231128	152700	53909743	930	930	930	930	0
202	20231128	152600	53909743	930	930	930	930	0
203	20231128	152500	53909743	930	930	930	930	0
204	20231128	152400	53909743	930	930	930	930	0
205	20231128	152300	53909743	930	930	930	930	0
206	20231128	152200	53909743	930	930	930	930	0
207	20231128	152100	53909743	930	930	930	930	0
208	20231128	152000	53909743	930	930	930	930	0
209	20231128	151900	53909743	930	930	930	930	0
210	20231128	151800	53909743	930	924	930	924	3500
211	20231128	151700	50667747	924	924	924	924	0
212	20231128	151600	50667747	924	924	924	924	0
213	20231128	151500	50667747	924	924	924	924	0
214	20231128	151400	50667747	924	924	924	924	0
215	20231128	151300	50667747	924	924	924	924	0
216	20231128	151200	50667747	924	924	924	924	0
217	20231128	151100	50667747	924	924	924	924	1
218	20231128	151000	50666823	920	920	920	920	0
219	20231128	150900	50666823	920	920	920	920	0
220	20231128	150800	50666823	920	920	920	920	0
221	20231128	150700	50666823	920	920	920	920	0
222	20231128	150600	50666823	920	920	920	920	1962
223	20231128	150500	48861783	920	920	920	920	0
224	20231128	150400	48861783	920	924	924	919	5419
225	20231128	150300	43872793	924	924	924	924	0
226	20231128	150200	43872793	924	924	924	924	0
227	20231128	150100	43872793	924	924	924	924	2
228	20231128	150000	43870945	923	923	923	923	5
229	20231128	145900	43866330	923	923	923	923	0
230	20231128	145800	43866330	923	923	923	923	0
231	20231128	145700	43866330	923	923	923	923	5
232	20231128	145600	43861715	923	923	923	923	5
233	20231128	145500	43857100	923	923	923	923	35
234	20231128	145400	43824795	924	923	924	923	114
235	20231128	145300	43719464	924	924	924	923	116
236	20231128	145200	43612285	924	924	924	924	5
237	20231128	145100	43607665	924	924	924	924	0
238	20231128	145000	43607665	924	924	924	924	0
239	20231128	144900	43607665	924	924	924	924	0
240	20231128	144800	43607665	924	924	924	924	5
241	20231128	144700	43603045	924	924	924	924	0
242	20231128	144600	43603045	924	924	924	924	0
243	20231128	144500	43603045	924	924	924	924	2
244	20231128	144400	43601197	924	924	924	924	0
245	20231128	144300	43601197	924	924	924	924	5
246	20231128	144200	43596577	924	924	924	924	4
247	20231128	144100	43592881	923	923	923	923	17
248	20231128	144000	43577190	923	923	923	923	0
249	20231128	143900	43577190	923	923	923	923	0
250	20231128	143800	43577190	923	923	923	923	0
251	20231128	143700	43577190	923	923	923	923	0
252	20231128	143600	43577190	923	923	923	923	0
253	20231128	143500	43577190	923	923	923	923	0
254	20231128	143400	43577190	923	923	923	923	100
255	20231128	143300	43484890	923	923	923	923	0
256	20231128	143200	43484890	923	923	923	923	0
257	20231128	143100	43484890	923	923	923	923	50
258	20231128	143000	43438740	921	921	921	921	0
259	20231128	142900	43438740	921	922	922	921	1069
260	20231128	142800	42453926	922	922	922	922	0
261	20231128	142700	42453926	922	922	922	922	0
262	20231128	142600	42453926	922	922	922	922	225
263	20231128	142500	42246476	923	923	923	923	0
264	20231128	142400	42246476	923	923	923	923	5
265	20231128	142300	42241861	922	922	922	922	0
266	20231128	142200	42241861	922	922	922	922	10
267	20231128	142100	42232641	922	922	922	922	0
268	20231128	142000	42232641	922	922	922	922	5
269	20231128	141900	42228031	922	922	922	922	0
270	20231128	141800	42228031	922	922	922	922	0
271	20231128	141700	42228031	922	922	922	922	5
272	20231128	141600	42223421	922	922	922	922	700
273	20231128	141500	41578021	922	922	922	922	0
274	20231128	141400	41578021	922	922	922	922	0
275	20231128	141300	41578021	922	922	922	922	0
276	20231128	141200	41578021	922	922	922	922	0
277	20231128	141100	41578021	922	922	922	922	0
278	20231128	141000	41578021	922	922	922	922	0
279	20231128	140900	41578021	922	922	922	922	0
280	20231128	140800	41578021	922	922	922	922	0
281	20231128	140700	41578021	922	922	922	922	0
282	20231128	140600	41578021	922	922	922	922	0
283	20231128	140500	41578021	922	922	922	922	1
284	20231128	140400	41577099	923	923	923	923	0
285	20231128	140300	41577099	923	923	923	923	0
286	20231128	140200	41577099	923	923	923	923	0
287	20231128	140100	41577099	923	923	923	923	0
288	20231128	140000	41577099	923	923	923	923	0
289	20231128	135900	41577099	923	923	923	923	0
290	20231128	135800	41577099	923	923	923	923	0
291	20231128	135700	41577099	923	923	923	923	0
292	20231128	135600	41577099	923	923	923	923	0
293	20231128	135500	41577099	923	923	923	921	202
294	20231128	135400	41391053	923	923	923	923	1
295	20231128	135300	41390130	921	921	921	921	0
296	20231128	135200	41390130	921	921	921	921	0
297	20231128	135100	41390130	921	921	921	921	0
298	20231128	135000	41390130	921	921	921	921	0
299	20231128	134900	41390130	921	921	921	921	0
300	20231128	134800	41390130	921	921	921	921	0
301	20231128	134700	41390130	921	921	921	921	350
302	20231128	134600	41067780	921	922	922	921	5000
303	20231128	134500	36461023	922	922	922	922	0
304	20231128	134400	36461023	922	922	922	922	0
305	20231128	134300	36461023	922	922	922	922	0
306	20231128	134200	36461023	922	922	922	922	0
307	20231128	134100	36461023	922	922	922	922	0
308	20231128	134000	36461023	922	922	922	922	1
309	20231128	133900	36460101	923	923	923	923	100
310	20231128	133800	36367801	923	923	923	923	0
311	20231128	133700	36367801	923	923	923	923	0
312	20231128	133600	36367801	923	923	923	923	0
313	20231128	133500	36367801	923	923	923	923	0
314	20231128	133400	36367801	923	923	923	923	0
315	20231128	133300	36367801	923	923	923	923	0
316	20231128	133200	36367801	923	923	923	923	0
317	20231128	133100	36367801	923	923	923	923	0
318	20231128	133000	36367801	923	923	923	923	9
319	20231128	132900	36359494	923	923	923	923	0
320	20231128	132800	36359494	923	923	923	923	0
321	20231128	132700	36359494	923	923	923	923	0
322	20231128	132600	36359494	923	923	923	923	0
323	20231128	132500	36359494	923	923	923	923	0
324	20231128	132400	36359494	923	923	923	923	0
325	20231128	132300	36359494	923	923	923	923	0
326	20231128	132200	36359494	923	923	923	923	0
327	20231128	132100	36359494	923	923	923	923	0
328	20231128	132000	36359494	923	923	923	923	0
329	20231128	131900	36359494	923	923	923	923	0
330	20231128	131800	36359494	923	923	923	923	200
331	20231128	131700	36174894	923	923	923	923	0
332	20231128	131600	36174894	923	923	923	923	0
333	20231128	131500	36174894	923	923	923	923	536
334	20231128	131400	35680166	923	923	923	923	0
335	20231128	131300	35680166	923	923	923	923	0
336	20231128	131200	35680166	923	923	923	923	0
337	20231128	131100	35680166	923	923	923	923	0
338	20231128	131000	35680166	923	923	923	923	0
339	20231128	130900	35680166	923	923	923	923	41
340	20231128	130800	35642323	923	923	923	923	0
341	20231128	130700	35642323	923	923	923	923	0
342	20231128	130600	35642323	923	923	923	923	0
343	20231128	130500	35642323	923	923	923	923	0
344	20231128	130400	35642323	923	923	923	923	0
345	20231128	130300	35642323	923	923	923	923	0
346	20231128	130200	35642323	923	923	923	923	0
347	20231128	130100	35642323	923	923	923	923	101
348	20231128	130000	35549100	923	923	923	923	10
349	20231128	125900	35539870	923	923	923	923	0
350	20231128	125800	35539870	923	923	923	923	0
351	20231128	125700	35539870	923	923	923	923	0
352	20231128	125600	35539870	923	923	923	923	0
353	20231128	125500	35539870	923	923	923	923	0
354	20231128	125400	35539870	923	923	923	923	0
355	20231128	125300	35539870	923	923	923	923	2
356	20231128	125200	35538024	923	923	923	923	0
357	20231128	125100	35538024	923	923	923	923	2
358	20231128	125000	35536178	923	923	923	923	48
359	20231128	124900	35491874	923	923	923	923	0
360	20231128	124800	35491874	923	923	923	923	6
361	20231128	124700	35486336	924	924	924	924	0
362	20231128	124600	35486336	924	924	924	924	0
363	20231128	124500	35486336	924	923	924	923	7
364	20231128	124400	35479874	924	924	924	924	0
365	20231128	124300	35479874	924	924	924	924	0
366	20231128	124200	35479874	924	924	924	924	0
367	20231128	124100	35479874	924	924	924	924	0
368	20231128	124000	35479874	924	924	924	924	0
369	20231128	123900	35479874	924	924	924	924	0
370	20231128	123800	35479874	924	924	924	924	1
371	20231128	123700	35478950	922	922	922	922	0
372	20231128	123600	35478950	922	922	922	922	0
373	20231128	123500	35478950	922	922	922	922	124
374	20231128	123400	35364622	922	922	922	922	0
375	20231128	123300	35364622	922	922	922	922	0
376	20231128	123200	35364622	922	922	922	922	1000
377	20231128	123100	34442622	922	922	922	922	0
378	20231128	123000	34442622	922	922	922	922	323
379	20231128	122900	34144816	922	923	923	922	361
380	20231128	122800	33811616	923	923	923	923	0
381	20231128	122700	33811616	923	923	923	923	8
382	20231128	122600	33804232	923	923	923	923	0
383	20231128	122500	33804232	923	923	923	923	49
384	20231128	122400	33759005	923	923	923	923	0
385	20231128	122300	33759005	923	923	923	923	30
386	20231128	122200	33731315	923	923	923	923	0
387	20231128	122100	33731315	923	923	923	923	100
388	20231128	122000	33639015	923	923	923	923	0
389	20231128	121900	33639015	923	923	923	923	0
390	20231128	121800	33639015	923	923	923	923	0
391	20231128	121700	33639015	923	923	923	923	0
392	20231128	121600	33639015	923	923	923	923	0
393	20231128	121500	33639015	923	923	923	923	0
394	20231128	121400	33639015	923	923	923	923	0
395	20231128	121300	33639015	923	923	923	923	0
396	20231128	121200	33639015	923	923	923	923	0
397	20231128	121100	33639015	923	923	923	923	0
398	20231128	121000	33639015	923	923	923	923	0
399	20231128	120900	33639015	923	923	923	923	0
400	20231128	120800	33639015	923	923	923	923	0
401	20231128	120700	33639015	923	923	923	923	0
402	20231128	120600	33639015	923	923	923	923	0
403	20231128	120500	33639015	923	923	923	923	0
404	20231128	120400	33639015	923	923	923	923	0
405	20231128	120300	33639015	923	923	923	923	0
406	20231128	120200	33639015	923	923	923	923	0
407	20231128	120100	33639015	923	923	923	923	0
408	20231128	120000	33639015	923	923	923	923	0
409	20231128	115900	33639015	923	924	924	923	2
410	20231128	115800	33637168	924	924	924	924	0
411	20231128	115700	33637168	924	924	924	924	0
412	20231128	115600	33637168	924	924	924	924	0
413	20231128	115500	33637168	924	924	924	924	0
414	20231128	115400	33637168	924	924	924	924	20
415	20231128	115300	33618688	924	924	924	924	0
416	20231128	115200	33618688	924	924	924	924	0
417	20231128	115100	33618688	924	924	924	924	0
418	20231128	115000	33618688	924	924	924	924	0
419	20231128	114900	33618688	924	924	924	924	1731
420	20231128	114800	32019244	923	923	923	923	0
421	20231128	114700	32019244	923	923	923	923	0
422	20231128	114600	32019244	923	923	923	923	17
423	20231128	114500	32003553	924	924	924	924	0
424	20231128	114400	32003553	924	924	924	924	0
425	20231128	114300	32003553	924	924	924	924	0
426	20231128	114200	32003553	924	924	924	924	61
427	20231128	114100	31947189	924	924	924	924	0
428	20231128	114000	31947189	924	924	924	924	0
429	20231128	113900	31947189	924	924	924	924	0
430	20231128	113800	31947189	924	924	924	924	0
431	20231128	113700	31947189	924	924	924	924	0
432	20231128	113600	31947189	924	923	924	923	129
433	20231128	113500	31828121	924	924	924	924	0
434	20231128	113400	31828121	924	924	924	924	0
435	20231128	113300	31828121	924	924	924	924	0
436	20231128	113200	31828121	924	924	924	924	880
437	20231128	113100	31015001	924	924	924	924	0
438	20231128	113000	31015001	924	924	924	924	0
439	20231128	112900	31015001	924	924	924	924	0
440	20231128	112800	31015001	924	924	924	924	0
441	20231128	112700	31015001	924	924	924	924	0
442	20231128	112600	31015001	924	924	924	924	500
443	20231128	112500	30553001	924	924	924	924	0
444	20231128	112400	30553001	924	924	924	924	0
445	20231128	112300	30553001	924	924	924	924	0
446	20231128	112200	30553001	924	924	924	924	50
447	20231128	112100	30506801	923	923	923	923	0
448	20231128	112000	30506801	923	923	923	923	0
449	20231128	111900	30506801	923	923	923	923	0
450	20231128	111800	30506801	923	923	923	923	0
451	20231128	111700	30506801	923	923	923	923	2000
452	20231128	111600	28660801	923	923	923	923	0
453	20231128	111500	28660801	923	923	923	923	0
454	20231128	111400	28660801	923	923	923	923	0
455	20231128	111300	28660801	923	923	923	923	0
456	20231128	111200	28660801	923	923	923	923	0
457	20231128	111100	28660801	923	923	923	923	0
458	20231128	111000	28660801	923	923	923	923	62
459	20231128	110900	28603575	922	922	922	922	0
460	20231128	110800	28603575	922	922	922	922	0
461	20231128	110700	28603575	922	922	922	922	0
462	20231128	110600	28603575	922	922	922	922	0
463	20231128	110500	28603575	922	922	922	922	0
464	20231128	110400	28603575	922	922	922	922	0
465	20231128	110300	28603575	922	922	922	922	0
466	20231128	110200	28603575	922	923	923	922	54
467	20231128	110100	28553786	922	922	922	922	0
468	20231128	110000	28553786	922	925	925	922	1000
469	20231128	105900	27630430	926	926	926	926	30
470	20231128	105800	27602650	926	926	926	926	0
471	20231128	105700	27602650	926	926	926	926	0
472	20231128	105600	27602650	926	926	926	926	0
473	20231128	105500	27602650	926	926	926	926	0
474	20231128	105400	27602650	926	926	926	926	202
475	20231128	105300	27415598	926	926	926	926	0
476	20231128	105200	27415598	926	926	926	926	0
477	20231128	105100	27415598	926	926	926	926	6
478	20231128	105000	27410042	926	926	926	926	0
479	20231128	104900	27410042	926	926	926	926	0
480	20231128	104800	27410042	926	926	926	926	0
481	20231128	104700	27410042	926	926	926	926	0
482	20231128	104600	27410042	926	926	926	926	0
483	20231128	104500	27410042	926	926	926	926	1
484	20231128	104400	27409116	925	925	925	925	0
485	20231128	104300	27409116	925	925	925	925	0
486	20231128	104200	27409116	925	925	925	925	0
487	20231128	104100	27409116	925	925	925	925	0
488	20231128	104000	27409116	925	925	925	925	0
489	20231128	103900	27409116	925	925	925	925	0
490	20231128	103800	27409116	925	925	925	925	0
491	20231128	103700	27409116	925	925	925	925	0
492	20231128	103600	27409116	925	925	925	925	0
493	20231128	103500	27409116	925	925	925	925	0
494	20231128	103400	27409116	925	925	925	925	0
495	20231128	103300	27409116	925	925	925	925	300
496	20231128	103200	27131616	924	924	924	924	0
497	20231128	103100	27131616	924	924	924	924	0
498	20231128	103000	27131616	924	924	924	924	0
499	20231128	102900	27131616	924	924	924	924	0
500	20231128	102800	27131616	924	925	925	924	952
501	20231128	102700	26251614	926	926	926	926	1
502	20231128	102600	26250688	926	926	926	926	19
503	20231128	102500	26233094	926	926	926	926	0
504	20231128	102400	26233094	926	926	926	926	5
505	20231128	102300	26228464	926	926	926	926	70
506	20231128	102200	26163644	926	926	926	926	0
507	20231128	102100	26163644	926	926	926	926	702
508	20231128	102000	25513592	926	926	926	926	0
509	20231128	101900	25513592	926	926	926	926	0
510	20231128	101800	25513592	926	926	926	926	0
511	20231128	101700	25513592	926	926	926	926	0
512	20231128	101600	25513592	926	926	926	926	0
513	20231128	101500	25513592	926	926	926	926	0
514	20231128	101400	25513592	926	926	926	926	0
515	20231128	101300	25513592	926	926	926	926	0
516	20231128	101200	25513592	926	926	926	926	0
517	20231128	101100	25513592	926	926	926	926	0
518	20231128	101000	25513592	926	926	926	926	90
519	20231128	100900	25430252	926	926	926	926	0
520	20231128	100800	25430252	926	926	926	926	0
521	20231128	100700	25430252	926	926	926	926	0
522	20231128	100600	25430252	926	926	926	926	0
523	20231128	100500	25430252	926	926	926	926	0
524	20231128	100400	25430252	926	926	926	926	501
525	20231128	100300	24966326	929	929	929	929	322
526	20231128	100200	24667188	929	929	929	929	0
527	20231128	100100	24667188	929	929	929	929	0
528	20231128	100000	24667188	929	929	929	929	0
529	20231128	095900	24667188	929	929	929	929	0
530	20231128	095800	24667188	929	929	929	929	0
531	20231128	095700	24667188	929	929	929	929	0
532	20231128	095600	24667188	929	929	929	929	0
533	20231128	095500	24667188	929	932	932	928	30
534	20231128	095400	24639316	933	933	933	933	0
535	20231128	095300	24639316	933	932	933	932	1511
536	20231128	095200	23229853	926	926	926	926	0
537	20231128	095100	23229853	926	926	926	926	0
538	20231128	095000	23229853	926	928	928	926	13
539	20231128	094900	23217809	934	934	934	934	0
540	20231128	094800	23217809	934	934	934	934	0
541	20231128	094700	23217809	934	934	934	934	0
542	20231128	094600	23217809	934	934	934	934	3
543	20231128	094500	23215007	934	934	934	934	2
544	20231128	094400	23213139	934	934	934	934	0
545	20231128	094300	23213139	934	934	934	934	2
546	20231128	094200	23211271	934	934	934	934	1
547	20231128	094100	23210337	934	934	934	934	42
548	20231128	094000	23171109	935	935	935	935	0
549	20231128	093900	23171109	935	935	935	935	2
550	20231128	093800	23169239	935	932	935	932	1000
551	20231128	093700	22235523	924	924	924	924	0
552	20231128	093600	22235523	924	931	931	924	1000
553	20231128	093500	21309592	931	931	931	931	0
554	20231128	093400	21309592	931	934	934	931	102
555	20231128	093300	21214627	934	934	934	934	17
556	20231128	093200	21198749	934	934	934	934	0
557	20231128	093100	21198749	934	934	936	934	6140
558	20231128	093000	15463809	934	934	934	934	0
559	20231128	092900	15463809	934	934	934	934	0
560	20231128	092800	15463809	934	934	934	934	1500
561	20231128	092700	14062809	934	934	934	934	1
562	20231128	092600	14061875	934	934	934	934	0
563	20231128	092500	14061875	934	935	935	934	1318
564	20231128	092400	12830603	935	935	935	935	240
565	20231128	092300	12606203	935	935	935	935	0
566	20231128	092200	12606203	935	934	935	934	528
567	20231128	092100	12112550	934	927	934	927	10675
568	20231128	092000	2142405	927	927	927	927	0
569	20231128	091900	2142405	927	927	927	927	0
570	20231128	091800	2142405	927	927	927	927	0
571	20231128	091700	2142405	927	928	933	927	1087
572	20231128	091600	1128776	928	928	928	928	0
573	20231128	091500	1128776	928	928	928	928	0
574	20231128	091400	1128776	928	928	928	928	6
575	20231128	091300	1123208	925	925	925	925	0
576	20231128	091200	1123208	925	925	925	925	0
577	20231128	091100	1123208	925	925	925	925	0
578	20231128	091000	1123208	925	925	925	925	0
579	20231128	090900	1123208	925	925	925	925	0
580	20231128	090800	1123208	925	927	927	925	72
581	20231128	090700	1056466	929	929	929	929	21
582	20231128	090600	1036957	934	934	934	934	0
583	20231128	090500	1036957	934	934	934	934	0
584	20231128	090400	1036957	934	934	934	934	0
585	20231128	090300	1036957	934	934	934	934	92
586	20231128	090200	951029	934	932	934	932	1000
587	20231128	090100	17680	931	931	931	931	1
588	20231128	090000	16749	931	930	931	930	18