KissMeData/020760/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	190400	48717922	960	960	960	960	565
3	20231107	190300	48717922	960	960	960	960	0
4	20231107	190200	48717922	960	960	960	960	0
5	20231107	190100	48717922	960	960	960	960	0
6	20231107	190000	48717922	960	960	960	960	0
7	20231107	185900	48717922	960	960	960	960	0
8	20231107	185800	48717922	960	960	960	960	0
9	20231107	185700	48717922	960	960	960	960	0
10	20231107	185600	48717922	960	960	960	960	0
11	20231107	185500	48717922	960	960	960	960	0
12	20231107	185400	48717922	960	960	960	960	0
13	20231107	185300	48717922	960	960	960	960	0
14	20231107	185200	48717922	960	960	960	960	0
15	20231107	185100	48717922	960	960	960	960	0
16	20231107	185000	48717922	960	960	960	960	0
17	20231107	184900	48717922	960	960	960	960	0
18	20231107	184800	48717922	960	960	960	960	0
19	20231107	184700	48717922	960	960	960	960	0
20	20231107	184600	48717922	960	960	960	960	0
21	20231107	184500	48717922	960	960	960	960	0
22	20231107	184400	48717922	960	960	960	960	0
23	20231107	184300	48717922	960	960	960	960	0
24	20231107	184200	48717922	960	960	960	960	0
25	20231107	184100	48717922	960	960	960	960	0
26	20231107	184000	48717922	960	960	960	960	0
27	20231107	183900	48717922	960	960	960	960	0
28	20231107	183800	48717922	960	960	960	960	0
29	20231107	183700	48717922	960	960	960	960	0
30	20231107	183600	48717922	960	960	960	960	0
31	20231107	183500	48717922	960	960	960	960	0
32	20231107	183400	48717922	960	960	960	960	565
33	20231107	183300	48717922	960	960	960	960	0
34	20231107	183200	48717922	960	960	960	960	0
35	20231107	183100	48717922	960	960	960	960	0
36	20231107	183000	48717922	960	960	960	960	0
37	20231107	182900	48717922	960	960	960	960	0
38	20231107	182800	48717922	960	960	960	960	0
39	20231107	182700	48717922	960	960	960	960	0
40	20231107	182600	48717922	960	960	960	960	0
41	20231107	182500	48717922	960	960	960	960	0
42	20231107	182400	48717922	960	960	960	960	0
43	20231107	182300	48717922	960	960	960	960	0
44	20231107	182200	48717922	960	960	960	960	0
45	20231107	182100	48717922	960	960	960	960	0
46	20231107	182000	48717922	960	960	960	960	0
47	20231107	181900	48717922	960	960	960	960	0
48	20231107	181800	48717922	960	960	960	960	0
49	20231107	181700	48717922	960	960	960	960	0
50	20231107	181600	48717922	960	960	960	960	0
51	20231107	181500	48717922	960	960	960	960	0
52	20231107	181400	48717922	960	960	960	960	0
53	20231107	181300	48717922	960	960	960	960	0
54	20231107	181200	48717922	960	960	960	960	0
55	20231107	181100	48717922	960	960	960	960	0
56	20231107	181000	48717922	960	960	960	960	0
57	20231107	180900	48717922	960	960	960	960	0
58	20231107	180800	48717922	960	960	960	960	0
59	20231107	180700	48717922	960	960	960	960	0
60	20231107	180600	48717922	960	960	960	960	0
61	20231107	180500	48717922	960	960	960	960	0
62	20231107	180400	48717922	960	960	960	960	565
63	20231107	180300	48717922	960	960	960	960	0
64	20231107	180200	48717922	960	960	960	960	0
65	20231107	180100	48717922	960	960	960	960	0
66	20231107	180000	48717922	960	960	960	960	0
67	20231107	175900	48717922	960	960	960	960	0
68	20231107	175800	48717922	960	960	960	960	0
69	20231107	175700	48717922	960	960	960	960	0
70	20231107	175600	48717922	960	960	960	960	0
71	20231107	175500	48717922	960	960	960	960	0
72	20231107	175400	48717922	960	960	960	960	0
73	20231107	175300	48717922	960	960	960	960	0
74	20231107	175200	48717922	960	960	960	960	0
75	20231107	175100	48717922	960	960	960	960	0
76	20231107	175000	48717922	960	960	960	960	0
77	20231107	174900	48717922	960	960	960	960	0
78	20231107	174800	48717922	960	960	960	960	0
79	20231107	174700	48717922	960	960	960	960	0
80	20231107	174600	48717922	960	960	960	960	0
81	20231107	174500	48717922	960	960	960	960	0
82	20231107	174400	48717922	960	960	960	960	0
83	20231107	174300	48717922	960	960	960	960	0
84	20231107	174200	48717922	960	960	960	960	0
85	20231107	174100	48717922	960	960	960	960	0
86	20231107	174000	48717922	960	960	960	960	0
87	20231107	173900	48717922	960	960	960	960	0
88	20231107	173800	48717922	960	960	960	960	0
89	20231107	173700	48717922	960	960	960	960	0
90	20231107	173600	48717922	960	960	960	960	0
91	20231107	173500	48717922	960	960	960	960	0
92	20231107	173400	48717922	960	960	960	960	565
93	20231107	173300	48717922	960	960	960	960	0
94	20231107	173200	48717922	960	960	960	960	0
95	20231107	173100	48717922	960	960	960	960	0
96	20231107	173000	48717922	960	960	960	960	0
97	20231107	172900	48717922	960	960	960	960	0
98	20231107	172800	48717922	960	960	960	960	0
99	20231107	172700	48717922	960	960	960	960	0
100	20231107	172600	48717922	960	960	960	960	0
101	20231107	172500	48717922	960	960	960	960	0
102	20231107	172400	48717922	960	960	960	960	0
103	20231107	172300	48717922	960	960	960	960	0
104	20231107	172200	48717922	960	960	960	960	0
105	20231107	172100	48717922	960	960	960	960	0
106	20231107	172000	48717922	960	960	960	960	0
107	20231107	171900	48717922	960	960	960	960	0
108	20231107	171800	48717922	960	960	960	960	0
109	20231107	171700	48717922	960	960	960	960	0
110	20231107	171600	48717922	960	960	960	960	0
111	20231107	171500	48717922	960	960	960	960	0
112	20231107	171400	48717922	960	960	960	960	0
113	20231107	171300	48717922	960	960	960	960	0
114	20231107	171200	48717922	960	960	960	960	0
115	20231107	171100	48717922	960	960	960	960	0
116	20231107	171000	48717922	960	960	960	960	0
117	20231107	170900	48717922	960	960	960	960	0
118	20231107	170800	48717922	960	960	960	960	0
119	20231107	170700	48717922	960	960	960	960	0
120	20231107	170600	48717922	960	960	960	960	0
121	20231107	170500	48717922	960	960	960	960	0
122	20231107	170400	48717922	960	960	960	960	565
123	20231107	170300	48717922	960	960	960	960	0
124	20231107	170200	48717922	960	960	960	960	0
125	20231107	170100	48717922	960	960	960	960	0
126	20231107	170000	48717922	960	960	960	960	0
127	20231107	165900	48717922	960	960	960	960	0
128	20231107	165800	48717922	960	960	960	960	0
129	20231107	165700	48717922	960	960	960	960	0
130	20231107	165600	48717922	960	960	960	960	0
131	20231107	165500	48717922	960	960	960	960	0
132	20231107	165400	48717922	960	960	960	960	0
133	20231107	165300	48717922	960	960	960	960	0
134	20231107	165200	48717922	960	960	960	960	0
135	20231107	165100	48717922	960	960	960	960	0
136	20231107	165000	48717922	960	960	960	960	0
137	20231107	164900	48717922	960	960	960	960	0
138	20231107	164800	48717922	960	960	960	960	0
139	20231107	164700	48717922	960	960	960	960	0
140	20231107	164600	48717922	960	960	960	960	0
141	20231107	164500	48717922	960	960	960	960	0
142	20231107	164400	48717922	960	960	960	960	0
143	20231107	164300	48717922	960	960	960	960	0
144	20231107	164200	48717922	960	960	960	960	0
145	20231107	164100	48717922	960	960	960	960	0
146	20231107	164000	48717922	960	960	960	960	0
147	20231107	163900	48717922	960	960	960	960	0
148	20231107	163800	48717922	960	960	960	960	0
149	20231107	163700	48717922	960	960	960	960	0
150	20231107	163600	48717922	960	960	960	960	0
151	20231107	163500	48717922	960	960	960	960	0
152	20231107	163400	48717922	960	960	960	960	565
153	20231107	163300	48717922	960	960	960	960	0
154	20231107	163200	48717922	960	960	960	960	0
155	20231107	163100	48717922	960	960	960	960	0
156	20231107	163000	48717922	960	960	960	960	0
157	20231107	162900	48717922	960	960	960	960	0
158	20231107	162800	48717922	960	960	960	960	0
159	20231107	162700	48717922	960	960	960	960	0
160	20231107	162600	48717922	960	960	960	960	0
161	20231107	162500	48717922	960	960	960	960	0
162	20231107	162400	48717922	960	960	960	960	0
163	20231107	162300	48717922	960	960	960	960	0
164	20231107	162200	48717922	960	960	960	960	0
165	20231107	162100	48717922	960	960	960	960	0
166	20231107	162000	48717922	960	960	960	960	0
167	20231107	161900	48717922	960	960	960	960	0
168	20231107	161800	48717922	960	960	960	960	0
169	20231107	161700	48717922	960	960	960	960	0
170	20231107	161600	48717922	960	960	960	960	0
171	20231107	161500	48717922	960	960	960	960	0
172	20231107	161400	48717922	960	960	960	960	0
173	20231107	161300	48717922	960	960	960	960	0
174	20231107	161200	48717922	960	960	960	960	0
175	20231107	161100	48717922	960	960	960	960	0
176	20231107	161000	48717922	960	960	960	960	0
177	20231107	160900	48717922	960	960	960	960	0
178	20231107	160800	48717922	960	960	960	960	0
179	20231107	160700	48717922	960	960	960	960	0
180	20231107	160600	48717922	960	960	960	960	0
181	20231107	160500	48717922	960	960	960	960	0
182	20231107	160400	48717922	960	960	960	960	565
183	20231107	160300	48717922	960	960	960	960	0
184	20231107	160200	48717922	960	960	960	960	0
185	20231107	160100	48717922	960	960	960	960	0
186	20231107	160000	48717922	960	960	960	960	0
187	20231107	155900	48717922	960	960	960	960	0
188	20231107	155800	48717922	960	960	960	960	0
189	20231107	155700	48717922	960	960	960	960	0
190	20231107	155600	48717922	960	960	960	960	0
191	20231107	155500	48717922	960	960	960	960	0
192	20231107	155400	48717922	960	960	960	960	0
193	20231107	155300	48717922	960	960	960	960	0
194	20231107	155200	48717922	960	960	960	960	0
195	20231107	155100	48717922	960	960	960	960	0
196	20231107	155000	48717922	960	960	960	960	0
197	20231107	154900	48717922	960	960	960	960	0
198	20231107	154800	48717922	960	960	960	960	0
199	20231107	154700	48717922	960	960	960	960	0
200	20231107	154600	48717922	960	960	960	960	0
201	20231107	154500	48717922	960	960	960	960	0
202	20231107	154400	48717922	960	960	960	960	0
203	20231107	154300	48717922	960	960	960	960	0
204	20231107	154200	48717922	960	960	960	960	0
205	20231107	154100	48717922	960	960	960	960	0
206	20231107	154000	48717922	960	960	960	960	0
207	20231107	153900	48717922	960	960	960	960	0
208	20231107	153800	48717922	960	960	960	960	0
209	20231107	153700	48717922	960	960	960	960	0
210	20231107	153600	48717922	960	960	960	960	0
211	20231107	153500	48717922	960	960	960	960	0
212	20231107	153400	48717922	960	960	960	960	565
213	20231107	153300	48717922	960	960	960	960	0
214	20231107	153200	48717922	960	960	960	960	0
215	20231107	153100	48717922	960	960	960	960	0
216	20231107	153000	48717922	960	960	960	960	565
217	20231107	152900	48175522	958	958	958	958	0
218	20231107	152800	48175522	958	958	958	958	0
219	20231107	152700	48175522	958	958	958	958	0
220	20231107	152600	48175522	958	958	958	958	0
221	20231107	152500	48175522	958	958	958	958	0
222	20231107	152400	48175522	958	958	958	958	0
223	20231107	152300	48175522	958	958	958	958	0
224	20231107	152200	48175522	958	958	958	958	0
225	20231107	152100	48175522	958	958	958	958	0
226	20231107	152000	48175522	958	958	958	958	0
227	20231107	151900	48175522	958	958	958	958	0
228	20231107	151800	48175522	958	958	958	958	0
229	20231107	151700	48175522	958	958	958	958	0
230	20231107	151600	48175522	958	958	958	958	0
231	20231107	151500	48175522	958	958	958	958	0
232	20231107	151400	48175522	958	958	958	958	0
233	20231107	151300	48175522	958	958	958	958	0
234	20231107	151200	48175522	958	958	958	958	1
235	20231107	151100	48174564	960	960	960	960	2
236	20231107	151000	48172644	960	960	960	960	0
237	20231107	150900	48172644	960	960	960	960	16
238	20231107	150800	48157284	960	960	960	960	208
239	20231107	150700	47957604	960	960	960	960	0
240	20231107	150600	47957604	960	960	960	960	0
241	20231107	150500	47957604	960	960	960	960	10
242	20231107	150400	47948004	958	959	959	958	32
243	20231107	150300	47917337	960	960	960	960	243
244	20231107	150200	47684057	959	958	959	958	947
245	20231107	150100	46776726	955	955	955	955	0
246	20231107	150000	46776726	955	955	955	955	6
247	20231107	145900	46770996	955	955	955	955	3
248	20231107	145800	46768131	958	958	958	958	0
249	20231107	145700	46768131	958	958	958	958	0
250	20231107	145600	46768131	958	958	958	958	1
251	20231107	145500	46767173	958	958	958	958	0
252	20231107	145400	46767173	958	958	958	958	0
253	20231107	145300	46767173	958	958	958	958	1
254	20231107	145200	46766215	955	955	955	955	0
255	20231107	145100	46766215	955	955	955	955	5
256	20231107	145000	46761440	959	959	959	959	1
257	20231107	144900	46760481	954	954	954	954	0
258	20231107	144800	46760481	954	954	954	954	2
259	20231107	144700	46758573	960	960	960	960	0
260	20231107	144600	46758573	960	960	960	960	0
261	20231107	144500	46758573	960	960	960	960	0
262	20231107	144400	46758573	960	960	960	960	1
263	20231107	144300	46757613	960	958	960	955	8
264	20231107	144200	46749947	960	959	960	959	1000
265	20231107	144100	45789948	960	960	960	960	0
266	20231107	144000	45789948	960	960	960	960	0
267	20231107	143900	45789948	960	960	960	960	0
268	20231107	143800	45789948	960	960	960	960	0
269	20231107	143700	45789948	960	960	960	960	0
270	20231107	143600	45789948	960	960	960	960	0
271	20231107	143500	45789948	960	960	960	960	0
272	20231107	143400	45789948	960	960	960	960	2
273	20231107	143300	45788028	960	960	960	960	29
274	20231107	143200	45760188	960	960	960	960	0
275	20231107	143100	45760188	960	960	960	960	0
276	20231107	143000	45760188	960	960	960	960	1
277	20231107	142900	45759228	951	951	951	951	0
278	20231107	142800	45759228	951	959	959	951	1109
279	20231107	142700	44702918	960	960	960	960	0
280	20231107	142600	44702918	960	960	960	960	0
281	20231107	142500	44702918	960	960	960	960	1
282	20231107	142400	44701958	960	960	960	960	1
283	20231107	142300	44700998	960	960	960	960	0
284	20231107	142200	44700998	960	960	960	960	0
285	20231107	142100	44700998	960	960	960	960	0
286	20231107	142000	44700998	960	960	960	960	0
287	20231107	141900	44700998	960	960	960	960	0
288	20231107	141800	44700998	960	960	960	960	0
289	20231107	141700	44700998	960	960	960	960	0
290	20231107	141600	44700998	960	960	960	960	0
291	20231107	141500	44700998	960	960	960	960	0
292	20231107	141400	44700998	960	960	960	960	0
293	20231107	141300	44700998	960	960	960	960	0
294	20231107	141200	44700998	960	960	960	960	0
295	20231107	141100	44700998	960	960	960	960	0
296	20231107	141000	44700998	960	960	960	960	0
297	20231107	140900	44700998	960	960	960	960	0
298	20231107	140800	44700998	960	960	960	960	0
299	20231107	140700	44700998	960	960	960	960	0
300	20231107	140600	44700998	960	960	960	960	0
301	20231107	140500	44700998	960	960	960	960	0
302	20231107	140400	44700998	960	960	960	960	0
303	20231107	140300	44700998	960	960	960	960	1
304	20231107	140200	44700038	958	958	958	958	10
305	20231107	140100	44690458	960	960	960	960	0
306	20231107	140000	44690458	960	960	960	960	0
307	20231107	135900	44690458	960	960	960	960	0
308	20231107	135800	44690458	960	960	960	960	0
309	20231107	135700	44690458	960	960	960	960	0
310	20231107	135600	44690458	960	960	960	960	1
311	20231107	135500	44689498	950	950	950	950	0
312	20231107	135400	44689498	950	950	950	950	0
313	20231107	135300	44689498	950	950	950	950	0
314	20231107	135200	44689498	950	957	957	950	500
315	20231107	135100	44213667	960	960	960	960	0
316	20231107	135000	44213667	960	960	960	960	10
317	20231107	134900	44204067	960	960	960	960	1
318	20231107	134800	44203107	960	958	960	955	601
319	20231107	134700	43628639	960	960	960	960	0
320	20231107	134600	43628639	960	960	960	960	0
321	20231107	134500	43628639	960	960	960	960	0
322	20231107	134400	43628639	960	960	960	960	100
323	20231107	134300	43532639	956	956	956	956	0
324	20231107	134200	43532639	956	956	956	956	160
325	20231107	134100	43379679	960	960	960	960	0
326	20231107	134000	43379679	960	960	960	960	0
327	20231107	133900	43379679	960	960	960	960	0
328	20231107	133800	43379679	960	960	960	960	0
329	20231107	133700	43379679	960	960	960	960	0
330	20231107	133600	43379679	960	960	960	960	6000
331	20231107	133500	37619679	960	960	960	960	0
332	20231107	133400	37619679	960	960	960	960	0
333	20231107	133300	37619679	960	960	960	960	0
334	20231107	133200	37619679	960	960	960	960	0
335	20231107	133100	37619679	960	960	960	960	0
336	20231107	133000	37619679	960	955	960	955	7
337	20231107	132900	37612989	960	955	960	955	2
338	20231107	132800	37611074	955	955	955	955	5
339	20231107	132700	37606299	960	960	960	960	0
340	20231107	132600	37606299	960	960	960	960	0
341	20231107	132500	37606299	960	960	960	960	0
342	20231107	132400	37606299	960	960	960	960	0
343	20231107	132300	37606299	960	960	960	960	0
344	20231107	132200	37606299	960	955	960	955	4
345	20231107	132100	37602474	960	960	960	960	1
346	20231107	132000	37601514	955	955	955	955	15
347	20231107	131900	37587189	960	960	960	960	0
348	20231107	131800	37587189	960	960	960	960	0
349	20231107	131700	37587189	960	960	960	960	0
350	20231107	131600	37587189	960	960	960	960	0
351	20231107	131500	37587189	960	960	960	960	0
352	20231107	131400	37587189	960	960	960	960	0
353	20231107	131300	37587189	960	960	960	960	0
354	20231107	131200	37587189	960	960	960	960	0
355	20231107	131100	37587189	960	960	960	960	0
356	20231107	131000	37587189	960	960	960	960	0
357	20231107	130900	37587189	960	960	960	960	1
358	20231107	130800	37586229	955	955	955	955	3
359	20231107	130700	37583364	955	956	956	955	56
360	20231107	130600	37529832	956	956	956	956	6
361	20231107	130500	37524096	956	956	956	956	236
362	20231107	130400	37298480	956	956	956	956	0
363	20231107	130300	37298480	956	956	956	956	0
364	20231107	130200	37298480	956	956	956	956	0
365	20231107	130100	37298480	956	956	956	956	0
366	20231107	130000	37298480	956	959	959	956	206
367	20231107	125900	37100941	960	960	960	960	15
368	20231107	125800	37086541	960	960	960	960	0
369	20231107	125700	37086541	960	960	960	960	6
370	20231107	125600	37080781	960	959	960	959	927
371	20231107	125500	36190869	959	959	959	959	1
372	20231107	125400	36189910	959	959	959	959	0
373	20231107	125300	36189910	959	959	959	959	0
374	20231107	125200	36189910	959	959	959	959	0
375	20231107	125100	36189910	959	959	959	959	0
376	20231107	125000	36189910	959	959	959	959	0
377	20231107	124900	36189910	959	959	959	959	1
378	20231107	124800	36188951	953	953	953	953	0
379	20231107	124700	36188951	953	953	953	953	777
380	20231107	124600	35448470	953	953	953	953	6
381	20231107	124500	35442752	953	953	953	953	10
382	20231107	124400	35433222	953	953	953	953	84
383	20231107	124300	35353170	953	953	953	953	0
384	20231107	124200	35353170	953	953	953	953	123
385	20231107	124100	35235951	960	960	960	960	0
386	20231107	124000	35235951	960	960	960	960	0
387	20231107	123900	35235951	960	960	960	960	20
388	20231107	123800	35216751	960	960	960	960	1
389	20231107	123700	35215791	960	960	960	960	1
390	20231107	123600	35214831	953	953	953	953	0
391	20231107	123500	35214831	953	953	953	953	0
392	20231107	123400	35214831	953	953	953	953	0
393	20231107	123300	35214831	953	953	953	953	0
394	20231107	123200	35214831	953	953	953	953	11
395	20231107	123100	35204348	960	960	960	960	0
396	20231107	123000	35204348	960	960	960	960	0
397	20231107	122900	35204348	960	960	960	960	0
398	20231107	122800	35204348	960	960	960	960	1
399	20231107	122700	35203388	953	953	953	953	0
400	20231107	122600	35203388	953	953	953	953	60
401	20231107	122500	35146208	960	960	960	960	0
402	20231107	122400	35146208	960	960	960	960	520
403	20231107	122300	34647008	961	961	961	961	0
404	20231107	122200	34647008	961	961	961	961	0
405	20231107	122100	34647008	961	961	961	961	1
406	20231107	122000	34646047	953	953	953	953	530
407	20231107	121900	34140957	961	961	961	961	0
408	20231107	121800	34140957	961	961	961	961	0
409	20231107	121700	34140957	961	961	961	961	0
410	20231107	121600	34140957	961	961	961	961	0
411	20231107	121500	34140957	961	959	961	959	28
412	20231107	121400	34114087	962	962	962	962	0
413	20231107	121300	34114087	962	961	962	961	10
414	20231107	121200	34104471	962	962	962	962	0
415	20231107	121100	34104471	962	952	962	952	100
416	20231107	121000	34008810	955	955	955	955	16
417	20231107	120900	33993530	962	962	962	962	0
418	20231107	120800	33993530	962	962	962	962	0
419	20231107	120700	33993530	962	962	962	962	0
420	20231107	120600	33993530	962	962	962	962	0
421	20231107	120500	33993530	962	962	962	962	0
422	20231107	120400	33993530	962	963	963	962	8
423	20231107	120300	33985833	962	964	964	960	15
424	20231107	120200	33971394	961	962	962	961	215
425	20231107	120100	33764565	961	961	961	961	0
426	20231107	120000	33764565	961	961	961	961	1
427	20231107	115900	33763604	961	961	961	961	520
428	20231107	115800	33263884	960	960	960	960	2
429	20231107	115700	33261964	960	960	960	960	8
430	20231107	115600	33254284	960	960	960	960	0
431	20231107	115500	33254284	960	960	960	960	0
432	20231107	115400	33254284	960	960	960	960	9
433	20231107	115300	33245644	961	961	961	961	0
434	20231107	115200	33245644	961	961	961	961	0
435	20231107	115100	33245644	961	961	961	961	0
436	20231107	115000	33245644	961	961	961	961	0
437	20231107	114900	33245644	961	961	961	961	0
438	20231107	114800	33245644	961	961	961	961	0
439	20231107	114700	33245644	961	961	961	961	0
440	20231107	114600	33245644	961	958	961	958	4
441	20231107	114500	33241806	953	953	953	953	0
442	20231107	114400	33241806	953	953	953	953	0
443	20231107	114300	33241806	953	954	954	953	3
444	20231107	114200	33238946	953	953	953	953	1
445	20231107	114100	33237993	961	961	961	961	0
446	20231107	114000	33237993	961	961	961	961	0
447	20231107	113900	33237993	961	961	961	961	0
448	20231107	113800	33237993	961	957	961	957	2
449	20231107	113700	33236075	960	960	960	960	0
450	20231107	113600	33236075	960	960	960	960	0
451	20231107	113500	33236075	960	960	960	960	3
452	20231107	113400	33233195	961	960	961	960	20
453	20231107	113300	33213993	960	960	960	960	0
454	20231107	113200	33213993	960	960	960	960	0
455	20231107	113100	33213993	960	960	960	960	0
456	20231107	113000	33213993	960	950	960	950	11
457	20231107	112900	33203533	950	950	950	950	2
458	20231107	112800	33201633	950	950	950	950	4
459	20231107	112700	33197833	960	960	960	960	0
460	20231107	112600	33197833	960	960	960	960	0
461	20231107	112500	33197833	960	960	960	960	1
462	20231107	112400	33196873	960	960	960	960	0
463	20231107	112300	33196873	960	960	960	960	0
464	20231107	112200	33196873	960	960	960	960	0
465	20231107	112100	33196873	960	960	960	960	0
466	20231107	112000	33196873	960	960	960	960	0
467	20231107	111900	33196873	960	955	960	955	3
468	20231107	111800	33193998	949	949	949	949	0
469	20231107	111700	33193998	949	949	949	949	0
470	20231107	111600	33193998	949	949	949	949	0
471	20231107	111500	33193998	949	961	961	949	1062
472	20231107	111400	32186034	961	961	961	961	5
473	20231107	111300	32181229	961	961	961	960	12
474	20231107	111200	32169707	960	960	960	960	11
475	20231107	111100	32159147	960	960	960	960	31
476	20231107	111000	32129387	949	949	949	949	1888
477	20231107	110900	30337675	949	949	949	949	1
478	20231107	110800	30336726	944	958	959	944	1333
479	20231107	110700	29063581	958	949	958	943	659
480	20231107	110600	28439687	959	960	960	947	2034
481	20231107	110500	26487633	960	955	962	948	28
482	20231107	110400	26460955	944	986	988	936	7060
483	20231107	110300	19698830	986	967	988	958	6340
484	20231107	110200	13493685	967	961	968	953	1596
485	20231107	110100	11952820	961	958	961	958	715
486	20231107	110000	11266573	959	959	959	959	0
487	20231107	105900	11266573	959	956	959	955	2027
488	20231107	105800	9325910	956	956	957	956	1540
489	20231107	105700	7853655	955	951	955	951	120
490	20231107	105600	7739375	951	950	951	950	44
491	20231107	105500	7697535	950	949	950	949	1024
492	20231107	105400	6725200	949	948	949	948	1000
493	20231107	105300	5777034	948	948	948	948	0
494	20231107	105200	5777034	948	948	948	948	500
495	20231107	105100	5303034	948	948	948	948	0
496	20231107	105000	5303034	948	948	948	948	17
497	20231107	104900	5286918	946	946	946	946	0
498	20231107	104800	5286918	946	946	946	946	0
499	20231107	104700	5286918	946	946	946	946	0
500	20231107	104600	5286918	946	946	946	946	0
501	20231107	104500	5286918	946	946	946	946	0
502	20231107	104400	5286918	946	946	946	946	0
503	20231107	104300	5286918	946	946	946	946	0
504	20231107	104200	5286918	946	946	946	946	0
505	20231107	104100	5286918	946	946	946	946	0
506	20231107	104000	5286918	946	946	946	946	0
507	20231107	103900	5286918	946	946	946	946	0
508	20231107	103800	5286918	946	946	946	946	0
509	20231107	103700	5286918	946	946	946	946	0
510	20231107	103600	5286918	946	946	946	946	0
511	20231107	103500	5286918	946	946	946	946	0
512	20231107	103400	5286918	946	946	946	946	0
513	20231107	103300	5286918	946	946	946	946	0
514	20231107	103200	5286918	946	946	946	946	0
515	20231107	103100	5286918	946	946	946	946	0
516	20231107	103000	5286918	946	946	946	946	0
517	20231107	102900	5286918	946	946	946	946	0
518	20231107	102800	5286918	946	946	946	946	0
519	20231107	102700	5286918	946	946	946	946	0
520	20231107	102600	5286918	946	946	946	946	0
521	20231107	102500	5286918	946	946	946	946	0
522	20231107	102400	5286918	946	946	946	946	0
523	20231107	102300	5286918	946	946	946	946	0
524	20231107	102200	5286918	946	946	946	946	25
525	20231107	102100	5263268	946	948	948	946	388
526	20231107	102000	4896200	947	947	947	947	0
527	20231107	101900	4896200	947	947	947	947	0
528	20231107	101800	4896200	947	947	947	947	0
529	20231107	101700	4896200	947	947	947	947	0
530	20231107	101600	4896200	947	947	947	947	0
531	20231107	101500	4896200	947	947	947	947	0
532	20231107	101400	4896200	947	947	947	947	0
533	20231107	101300	4896200	947	947	947	947	0
534	20231107	101200	4896200	947	947	947	947	0
535	20231107	101100	4896200	947	947	947	947	0
536	20231107	101000	4896200	947	947	947	947	0
537	20231107	100900	4896200	947	947	947	947	0
538	20231107	100800	4896200	947	947	947	947	0
539	20231107	100700	4896200	947	947	947	947	0
540	20231107	100600	4896200	947	947	947	947	0
541	20231107	100500	4896200	947	947	947	947	10
542	20231107	100400	4886730	949	949	949	949	0
543	20231107	100300	4886730	949	949	949	949	0
544	20231107	100200	4886730	949	949	949	949	2
545	20231107	100100	4884832	949	949	949	949	5
546	20231107	100000	4880087	949	949	949	949	0
547	20231107	095900	4880087	949	949	949	949	0
548	20231107	095800	4880087	949	949	949	949	0
549	20231107	095700	4880087	949	949	949	949	0
550	20231107	095600	4880087	949	949	949	949	0
551	20231107	095500	4880087	949	949	949	949	0
552	20231107	095400	4880087	949	949	949	949	500
553	20231107	095300	4405587	949	949	949	949	0
554	20231107	095200	4405587	949	949	949	949	0
555	20231107	095100	4405587	949	943	949	943	39
556	20231107	095000	4368804	943	943	943	943	62
557	20231107	094900	4310338	943	943	943	943	0
558	20231107	094800	4310338	943	943	943	943	0
559	20231107	094700	4310338	943	943	943	943	19
560	20231107	094600	4292421	944	948	948	944	31
561	20231107	094500	4263086	948	948	948	948	0
562	20231107	094400	4263086	948	948	948	948	0
563	20231107	094300	4263086	948	948	948	948	0
564	20231107	094200	4263086	948	948	948	948	0
565	20231107	094100	4263086	948	948	948	948	1
566	20231107	094000	4262138	949	949	949	949	0
567	20231107	093900	4262138	949	949	949	949	83
568	20231107	093800	4183371	949	949	949	949	10
569	20231107	093700	4173881	946	946	946	946	24
570	20231107	093600	4151177	949	949	949	949	0
571	20231107	093500	4151177	949	949	949	949	10
572	20231107	093400	4141687	949	949	949	949	0
573	20231107	093300	4141687	949	949	949	949	0
574	20231107	093200	4141687	949	949	949	949	0
575	20231107	093100	4141687	949	949	949	949	5
576	20231107	093000	4136942	949	949	949	949	0
577	20231107	092900	4136942	949	949	949	949	0
578	20231107	092800	4136942	949	949	949	949	0
579	20231107	092700	4136942	949	949	949	949	20
580	20231107	092600	4117962	949	949	949	949	73
581	20231107	092500	4048685	948	948	948	948	0
582	20231107	092400	4048685	948	948	948	948	0
583	20231107	092300	4048685	948	948	948	948	0
584	20231107	092200	4048685	948	948	948	948	0
585	20231107	092100	4048685	948	948	948	948	0
586	20231107	092000	4048685	948	948	948	948	0
587	20231107	091900	4048685	948	948	948	948	1018
588	20231107	091800	3083621	948	948	948	948	0
589	20231107	091700	3083621	948	948	948	948	218
590	20231107	091600	2876957	948	948	948	948	0
591	20231107	091500	2876957	948	948	948	948	56
592	20231107	091400	2823869	948	948	948	948	40
593	20231107	091300	2785949	948	948	948	948	1
594	20231107	091200	2785001	949	949	949	949	0
595	20231107	091100	2785001	949	949	949	949	1
596	20231107	091000	2784052	949	949	949	949	1
597	20231107	090900	2783103	950	950	950	950	0
598	20231107	090800	2783103	950	949	950	949	81
599	20231107	090700	2706184	933	933	933	933	0
600	20231107	090600	2706184	933	933	933	933	1
601	20231107	090500	2705251	932	936	936	932	1000
602	20231107	090400	1771248	939	939	939	939	342
603	20231107	090300	1450110	935	937	939	935	19
604	20231107	090200	1432323	939	941	941	939	411
605	20231107	090100	1046251	941	941	941	941	31
606	20231107	090000	1017080	956	955	956	955	1065