KissMeData/025750/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	190800	409070536	887	887	887	887	5339
3	20231127	190700	409070536	887	887	887	887	0
4	20231127	190600	409070536	887	887	887	887	0
5	20231127	190500	409070536	887	887	887	887	0
6	20231127	190400	409070536	887	887	887	887	0
7	20231127	190300	409070536	887	887	887	887	0
8	20231127	190200	409070536	887	887	887	887	0
9	20231127	190100	409070536	887	887	887	887	0
10	20231127	190000	409070536	887	887	887	887	0
11	20231127	185900	409070536	887	887	887	887	0
12	20231127	185800	409070536	887	887	887	887	0
13	20231127	185700	409070536	887	887	887	887	0
14	20231127	185600	409070536	887	887	887	887	0
15	20231127	185500	409070536	887	887	887	887	0
16	20231127	185400	409070536	887	887	887	887	0
17	20231127	185300	409070536	887	887	887	887	0
18	20231127	185200	409070536	887	887	887	887	0
19	20231127	185100	409070536	887	887	887	887	0
20	20231127	185000	409070536	887	887	887	887	0
21	20231127	184900	409070536	887	887	887	887	0
22	20231127	184800	409070536	887	887	887	887	0
23	20231127	184700	409070536	887	887	887	887	0
24	20231127	184600	409070536	887	887	887	887	0
25	20231127	184500	409070536	887	887	887	887	0
26	20231127	184400	409070536	887	887	887	887	0
27	20231127	184300	409070536	887	887	887	887	0
28	20231127	184200	409070536	887	887	887	887	0
29	20231127	184100	409070536	887	887	887	887	0
30	20231127	184000	409070536	887	887	887	887	0
31	20231127	183900	409070536	887	887	887	887	0
32	20231127	183800	409070536	887	887	887	887	5339
33	20231127	183700	409070536	887	887	887	887	0
34	20231127	183600	409070536	887	887	887	887	0
35	20231127	183500	409070536	887	887	887	887	0
36	20231127	183400	409070536	887	887	887	887	0
37	20231127	183300	409070536	887	887	887	887	0
38	20231127	183200	409070536	887	887	887	887	0
39	20231127	183100	409070536	887	887	887	887	0
40	20231127	183000	409070536	887	887	887	887	0
41	20231127	182900	409070536	887	887	887	887	0
42	20231127	182800	409070536	887	887	887	887	0
43	20231127	182700	409070536	887	887	887	887	0
44	20231127	182600	409070536	887	887	887	887	0
45	20231127	182500	409070536	887	887	887	887	0
46	20231127	182400	409070536	887	887	887	887	0
47	20231127	182300	409070536	887	887	887	887	0
48	20231127	182200	409070536	887	887	887	887	0
49	20231127	182100	409070536	887	887	887	887	0
50	20231127	182000	409070536	887	887	887	887	0
51	20231127	181900	409070536	887	887	887	887	0
52	20231127	181800	409070536	887	887	887	887	0
53	20231127	181700	409070536	887	887	887	887	0
54	20231127	181600	409070536	887	887	887	887	0
55	20231127	181500	409070536	887	887	887	887	0
56	20231127	181400	409070536	887	887	887	887	0
57	20231127	181300	409070536	887	887	887	887	0
58	20231127	181200	409070536	887	887	887	887	0
59	20231127	181100	409070536	887	887	887	887	0
60	20231127	181000	409070536	887	887	887	887	0
61	20231127	180900	409070536	887	887	887	887	0
62	20231127	180800	409070536	887	887	887	887	5339
63	20231127	180700	409070536	887	887	887	887	0
64	20231127	180600	409070536	887	887	887	887	0
65	20231127	180500	409070536	887	887	887	887	0
66	20231127	180400	409070536	887	887	887	887	0
67	20231127	180300	409070536	887	887	887	887	0
68	20231127	180200	409070536	887	887	887	887	0
69	20231127	180100	409070536	887	887	887	887	0
70	20231127	180000	409070536	887	887	887	887	0
71	20231127	175900	409070536	887	887	887	887	0
72	20231127	175800	409070536	887	887	887	887	0
73	20231127	175700	409070536	887	887	887	887	0
74	20231127	175600	409070536	887	887	887	887	0
75	20231127	175500	409070536	887	887	887	887	0
76	20231127	175400	409070536	887	887	887	887	0
77	20231127	175300	409070536	887	887	887	887	0
78	20231127	175200	409070536	887	887	887	887	0
79	20231127	175100	409070536	887	887	887	887	0
80	20231127	175000	409070536	887	887	887	887	0
81	20231127	174900	409070536	887	887	887	887	0
82	20231127	174800	409070536	887	887	887	887	0
83	20231127	174700	409070536	887	887	887	887	0
84	20231127	174600	409070536	887	887	887	887	0
85	20231127	174500	409070536	887	887	887	887	0
86	20231127	174400	409070536	887	887	887	887	0
87	20231127	174300	409070536	887	887	887	887	0
88	20231127	174200	409070536	887	887	887	887	0
89	20231127	174100	409070536	887	887	887	887	0
90	20231127	174000	409070536	887	887	887	887	0
91	20231127	173900	409070536	887	887	887	887	0
92	20231127	173800	409070536	887	887	887	887	5339
93	20231127	173700	409070536	887	887	887	887	0
94	20231127	173600	409070536	887	887	887	887	0
95	20231127	173500	409070536	887	887	887	887	0
96	20231127	173400	409070536	887	887	887	887	0
97	20231127	173300	409070536	887	887	887	887	0
98	20231127	173200	409070536	887	887	887	887	0
99	20231127	173100	409070536	887	887	887	887	0
100	20231127	173000	409070536	887	887	887	887	0
101	20231127	172900	409070536	887	887	887	887	0
102	20231127	172800	409070536	887	887	887	887	0
103	20231127	172700	409070536	887	887	887	887	0
104	20231127	172600	409070536	887	887	887	887	0
105	20231127	172500	409070536	887	887	887	887	0
106	20231127	172400	409070536	887	887	887	887	0
107	20231127	172300	409070536	887	887	887	887	0
108	20231127	172200	409070536	887	887	887	887	0
109	20231127	172100	409070536	887	887	887	887	0
110	20231127	172000	409070536	887	887	887	887	0
111	20231127	171900	409070536	887	887	887	887	0
112	20231127	171800	409070536	887	887	887	887	0
113	20231127	171700	409070536	887	887	887	887	0
114	20231127	171600	409070536	887	887	887	887	0
115	20231127	171500	409070536	887	887	887	887	0
116	20231127	171400	409070536	887	887	887	887	0
117	20231127	171300	409070536	887	887	887	887	0
118	20231127	171200	409070536	887	887	887	887	0
119	20231127	171100	409070536	887	887	887	887	0
120	20231127	171000	409070536	887	887	887	887	0
121	20231127	170900	409070536	887	887	887	887	0
122	20231127	170800	409070536	887	887	887	887	5339
123	20231127	170700	409070536	887	887	887	887	0
124	20231127	170600	409070536	887	887	887	887	0
125	20231127	170500	409070536	887	887	887	887	0
126	20231127	170400	409070536	887	887	887	887	0
127	20231127	170300	409070536	887	887	887	887	0
128	20231127	170200	409070536	887	887	887	887	0
129	20231127	170100	409070536	887	887	887	887	0
130	20231127	170000	409070536	887	887	887	887	0
131	20231127	165900	409070536	887	887	887	887	0
132	20231127	165800	409070536	887	887	887	887	0
133	20231127	165700	409070536	887	887	887	887	0
134	20231127	165600	409070536	887	887	887	887	0
135	20231127	165500	409070536	887	887	887	887	0
136	20231127	165400	409070536	887	887	887	887	0
137	20231127	165300	409070536	887	887	887	887	0
138	20231127	165200	409070536	887	887	887	887	0
139	20231127	165100	409070536	887	887	887	887	0
140	20231127	165000	409070536	887	887	887	887	0
141	20231127	164900	409070536	887	887	887	887	0
142	20231127	164800	409070536	887	887	887	887	0
143	20231127	164700	409070536	887	887	887	887	0
144	20231127	164600	409070536	887	887	887	887	0
145	20231127	164500	409070536	887	887	887	887	0
146	20231127	164400	409070536	887	887	887	887	0
147	20231127	164300	409070536	887	887	887	887	0
148	20231127	164200	409070536	887	887	887	887	0
149	20231127	164100	409070536	887	887	887	887	0
150	20231127	164000	409070536	887	887	887	887	0
151	20231127	163900	409070536	887	887	887	887	0
152	20231127	163800	409070536	887	887	887	887	5339
153	20231127	163700	409070536	887	887	887	887	0
154	20231127	163600	409070536	887	887	887	887	0
155	20231127	163500	409070536	887	887	887	887	0
156	20231127	163400	409070536	887	887	887	887	0
157	20231127	163300	409070536	887	887	887	887	0
158	20231127	163200	409070536	887	887	887	887	0
159	20231127	163100	409070536	887	887	887	887	0
160	20231127	163000	409070536	887	887	887	887	0
161	20231127	162900	409070536	887	887	887	887	0
162	20231127	162800	409070536	887	887	887	887	0
163	20231127	162700	409070536	887	887	887	887	0
164	20231127	162600	409070536	887	887	887	887	0
165	20231127	162500	409070536	887	887	887	887	0
166	20231127	162400	409070536	887	887	887	887	0
167	20231127	162300	409070536	887	887	887	887	0
168	20231127	162200	409070536	887	887	887	887	0
169	20231127	162100	409070536	887	887	887	887	0
170	20231127	162000	409070536	887	887	887	887	0
171	20231127	161900	409070536	887	887	887	887	0
172	20231127	161800	409070536	887	887	887	887	0
173	20231127	161700	409070536	887	887	887	887	0
174	20231127	161600	409070536	887	887	887	887	0
175	20231127	161500	409070536	887	887	887	887	0
176	20231127	161400	409070536	887	887	887	887	0
177	20231127	161300	409070536	887	887	887	887	0
178	20231127	161200	409070536	887	887	887	887	0
179	20231127	161100	409070536	887	887	887	887	0
180	20231127	161000	409070536	887	887	887	887	0
181	20231127	160900	409070536	887	887	887	887	0
182	20231127	160800	409070536	887	887	887	887	5339
183	20231127	160700	409070536	887	887	887	887	0
184	20231127	160600	409070536	887	887	887	887	0
185	20231127	160500	409070536	887	887	887	887	0
186	20231127	160400	409070536	887	887	887	887	0
187	20231127	160300	409070536	887	887	887	887	0
188	20231127	160200	409070536	887	887	887	887	0
189	20231127	160100	409070536	887	887	887	887	0
190	20231127	160000	409070536	887	887	887	887	0
191	20231127	155900	409070536	887	887	887	887	0
192	20231127	155800	409070536	887	887	887	887	0
193	20231127	155700	409070536	887	887	887	887	0
194	20231127	155600	409070536	887	887	887	887	0
195	20231127	155500	409070536	887	887	887	887	0
196	20231127	155400	409070536	887	887	887	887	0
197	20231127	155300	409070536	887	887	887	887	0
198	20231127	155200	409070536	887	887	887	887	0
199	20231127	155100	409070536	887	887	887	887	0
200	20231127	155000	409070536	887	887	887	887	0
201	20231127	154900	409070536	887	887	887	887	0
202	20231127	154800	409070536	887	887	887	887	0
203	20231127	154700	409070536	887	887	887	887	0
204	20231127	154600	409070536	887	887	887	887	0
205	20231127	154500	409070536	887	887	887	887	0
206	20231127	154400	409070536	887	887	887	887	0
207	20231127	154300	409070536	887	887	887	887	0
208	20231127	154200	409070536	887	887	887	887	0
209	20231127	154100	409070536	887	887	887	887	0
210	20231127	154000	409070536	887	887	887	887	0
211	20231127	153900	409070536	887	887	887	887	0
212	20231127	153800	409070536	887	887	887	887	5339
213	20231127	153700	409070536	887	887	887	887	0
214	20231127	153600	409070536	887	887	887	887	0
215	20231127	153500	409070536	887	887	887	887	0
216	20231127	153400	409070536	887	887	887	887	0
217	20231127	153300	409070536	887	887	887	887	0
218	20231127	153200	409070536	887	887	887	887	0
219	20231127	153100	409070536	887	887	887	887	0
220	20231127	153000	409070536	887	887	887	887	5339
221	20231127	152900	404334843	884	884	884	884	0
222	20231127	152800	404334843	884	884	884	884	0
223	20231127	152700	404334843	884	884	884	884	0
224	20231127	152600	404334843	884	884	884	884	0
225	20231127	152500	404334843	884	884	884	884	0
226	20231127	152400	404334843	884	884	884	884	0
227	20231127	152300	404334843	884	884	884	884	0
228	20231127	152200	404334843	884	884	884	884	0
229	20231127	152100	404334843	884	884	884	884	0
230	20231127	152000	404334843	884	884	884	884	0
231	20231127	151900	404334843	884	885	889	884	6863
232	20231127	151800	398258989	885	883	885	883	1385
233	20231127	151700	397035644	882	882	883	882	13508
234	20231127	151600	385121177	882	883	883	882	4423
235	20231127	151500	381218928	884	883	884	883	14
236	20231127	151400	381206556	883	883	883	883	5235
237	20231127	151300	376584051	883	883	883	883	0
238	20231127	151200	376584051	883	884	884	883	5001
239	20231127	151100	372167732	884	885	885	884	1698
240	20231127	151000	370666142	885	885	885	885	0
241	20231127	150900	370666142	885	883	885	883	701
242	20231127	150800	370045958	885	884	885	884	52
243	20231127	150700	369999989	883	883	883	883	0
244	20231127	150600	369999989	883	884	884	883	15
245	20231127	150500	369986737	884	885	885	884	2113
246	20231127	150400	368118732	885	885	885	885	3
247	20231127	150300	368116077	885	885	885	885	1
248	20231127	150200	368115192	884	884	884	884	3
249	20231127	150100	368112540	884	884	884	884	150
250	20231127	150000	367979940	884	884	884	884	0
251	20231127	145900	367979940	884	884	884	884	4947
252	20231127	145800	363606792	884	884	884	884	0
253	20231127	145700	363606792	884	884	884	884	0
254	20231127	145600	363606792	884	884	884	884	59
255	20231127	145500	363554636	884	884	884	884	20
256	20231127	145400	363536956	883	883	883	883	1177
257	20231127	145300	362497665	884	884	884	884	0
258	20231127	145200	362497665	884	884	884	884	4
259	20231127	145100	362494129	883	883	883	883	1425
260	20231127	145000	361235854	883	883	883	883	1650
261	20231127	144900	359778904	883	883	883	883	6534
262	20231127	144800	354009382	883	883	883	883	290
263	20231127	144700	353753312	884	884	884	884	0
264	20231127	144600	353753312	884	884	884	884	108
265	20231127	144500	353657840	882	882	882	882	1000
266	20231127	144400	352775840	883	883	883	883	1343
267	20231127	144300	351589971	883	883	883	883	669
268	20231127	144200	350999244	884	884	884	884	300
269	20231127	144100	350734044	884	884	884	884	0
270	20231127	144000	350734044	884	884	884	884	0
271	20231127	143900	350734044	884	884	884	884	10
272	20231127	143800	350725204	884	884	884	884	0
273	20231127	143700	350725204	884	884	884	884	129
274	20231127	143600	350611168	884	882	884	882	10364
275	20231127	143500	341469662	882	882	882	882	182
276	20231127	143400	341309138	882	882	882	882	10
277	20231127	143300	341300318	882	882	882	882	60
278	20231127	143200	341247398	882	882	882	881	101
279	20231127	143100	341158332	882	882	882	882	24619
280	20231127	143000	319444374	882	883	883	882	2849
281	20231127	142900	316931555	883	883	883	883	97
282	20231127	142800	316845904	882	884	884	882	1041
283	20231127	142700	315927680	885	885	885	885	0
284	20231127	142600	315927680	885	885	885	885	1
285	20231127	142500	315926795	887	887	887	887	0
286	20231127	142400	315926795	887	887	887	887	0
287	20231127	142300	315926795	887	887	887	886	794
288	20231127	142200	315223117	887	887	887	887	1
289	20231127	142100	315222230	887	887	887	887	0
290	20231127	142000	315222230	887	883	887	882	402
291	20231127	141900	314867637	882	882	882	882	0
292	20231127	141800	314867637	882	885	885	882	410
293	20231127	141700	314505907	885	885	885	885	1
294	20231127	141600	314505022	885	885	885	885	0
295	20231127	141500	314505022	885	885	885	885	100
296	20231127	141400	314416522	883	883	883	883	100
297	20231127	141300	314328222	883	882	883	882	39
298	20231127	141200	314293796	882	882	882	882	5818
299	20231127	141100	309162320	882	882	882	882	0
300	20231127	141000	309162320	882	882	882	882	0
301	20231127	140900	309162320	882	882	882	882	1
302	20231127	140800	309161438	882	882	882	882	0
303	20231127	140700	309161438	882	882	882	882	0
304	20231127	140600	309161438	882	882	882	882	0
305	20231127	140500	309161438	882	882	882	882	3000
306	20231127	140400	306515438	882	882	882	882	1
307	20231127	140300	306514556	882	882	882	882	3433
308	20231127	140200	303486650	882	882	882	882	1586
309	20231127	140100	302087798	882	882	882	882	0
310	20231127	140000	302087798	882	883	883	881	25001
311	20231127	135900	280036907	883	883	883	883	6210
312	20231127	135800	274553477	883	883	883	883	0
313	20231127	135700	274553477	883	884	884	883	13790
314	20231127	135600	262376383	884	884	884	884	976
315	20231127	135500	261513599	884	884	884	884	0
316	20231127	135400	261513599	884	884	884	884	25
317	20231127	135300	261491499	884	884	884	884	10
318	20231127	135200	261482659	884	884	884	884	0
319	20231127	135100	261482659	884	884	884	884	280
320	20231127	135000	261235139	884	885	885	884	36
321	20231127	134900	261203314	885	885	885	885	0
322	20231127	134800	261203314	885	885	885	885	0
323	20231127	134700	261203314	885	885	885	885	0
324	20231127	134600	261203314	885	885	885	885	0
325	20231127	134500	261203314	885	885	885	885	0
326	20231127	134400	261203314	885	885	885	885	5
327	20231127	134300	261198889	883	883	883	883	0
328	20231127	134200	261198889	883	883	883	883	4
329	20231127	134100	261195357	883	883	883	883	0
330	20231127	134000	261195357	883	883	883	883	136
331	20231127	133900	261075269	883	883	883	883	0
332	20231127	133800	261075269	883	883	883	883	0
333	20231127	133700	261075269	883	884	884	883	1000
334	20231127	133600	260191825	885	885	885	885	0
335	20231127	133500	260191825	885	885	885	885	0
336	20231127	133400	260191825	885	885	885	885	391
337	20231127	133300	259845790	884	884	884	884	0
338	20231127	133200	259845790	884	884	884	884	0
339	20231127	133100	259845790	884	884	884	884	1000
340	20231127	133000	258961790	885	885	885	885	1
341	20231127	132900	258960905	885	885	885	885	13
342	20231127	132800	258949400	885	885	885	885	12
343	20231127	132700	258938780	885	885	885	885	7
344	20231127	132600	258932585	884	884	884	884	0
345	20231127	132500	258932585	884	884	884	884	0
346	20231127	132400	258932585	884	884	884	884	0
347	20231127	132300	258932585	884	884	884	884	200
348	20231127	132200	258755785	884	884	884	884	1
349	20231127	132100	258754901	884	884	884	884	0
350	20231127	132000	258754901	884	884	884	884	0
351	20231127	131900	258754901	884	884	884	884	200
352	20231127	131800	258578101	884	883	884	883	1200
353	20231127	131700	257517501	883	883	883	883	1000
354	20231127	131600	256634501	883	883	883	883	0
355	20231127	131500	256634501	883	883	883	883	1
356	20231127	131400	256633618	883	883	883	883	710
357	20231127	131300	256006688	883	883	883	883	0
358	20231127	131200	256006688	883	883	883	882	7494
359	20231127	131100	249389992	883	883	883	883	0
360	20231127	131000	249389992	883	883	883	883	1001
361	20231127	130900	248506109	883	883	883	883	0
362	20231127	130800	248506109	883	883	883	883	6227
363	20231127	130700	243007668	885	885	885	885	0
364	20231127	130600	243007668	885	885	885	885	0
365	20231127	130500	243007668	885	885	885	885	1
366	20231127	130400	243006783	887	887	887	887	40
367	20231127	130300	242971303	887	885	887	883	333
368	20231127	130200	242676347	886	886	886	886	51
369	20231127	130100	242631161	886	886	886	886	5
370	20231127	130000	242626731	887	887	888	887	2005
371	20231127	125900	240848292	887	887	887	887	2
372	20231127	125800	240846518	886	886	886	886	0
373	20231127	125700	240846518	886	886	886	886	2302
374	20231127	125600	238806946	883	886	886	883	504
375	20231127	125500	238361898	883	883	883	883	0
376	20231127	125400	238361898	883	883	883	883	0
377	20231127	125300	238361898	883	884	884	883	724
378	20231127	125200	237722604	883	883	883	883	0
379	20231127	125100	237722604	883	883	883	883	0
380	20231127	125000	237722604	883	883	883	883	0
381	20231127	124900	237722604	883	886	886	883	1210
382	20231127	124800	236654143	886	886	886	886	0
383	20231127	124700	236654143	886	886	886	886	0
384	20231127	124600	236654143	886	885	886	885	22
385	20231127	124500	236634672	885	883	885	883	733
386	20231127	124400	235987431	883	884	885	883	660
387	20231127	124300	235404569	885	885	885	885	142
388	20231127	124200	235278899	885	885	885	885	45
389	20231127	124100	235239074	885	884	885	883	5694
390	20231127	124000	230204760	885	885	885	885	15
391	20231127	123900	230191485	885	885	885	885	0
392	20231127	123800	230191485	885	884	885	884	2604
393	20231127	123700	227887433	883	883	883	883	234
394	20231127	123600	227680811	883	884	884	883	329
395	20231127	123500	227390303	884	884	884	884	1
396	20231127	123400	227389419	883	883	883	883	0
397	20231127	123300	227389419	883	883	883	883	4
398	20231127	123200	227385887	882	882	882	882	1200
399	20231127	123100	226327487	882	882	882	882	2
400	20231127	123000	226325723	883	882	883	882	321
401	20231127	122900	226042488	882	882	882	882	150
402	20231127	122800	225910188	882	883	883	882	2030
403	20231127	122700	224117718	883	883	883	883	600
404	20231127	122600	223587918	883	883	883	883	0
405	20231127	122500	223587918	883	883	883	883	0
406	20231127	122400	223587918	883	883	883	883	0
407	20231127	122300	223587918	883	883	883	883	1
408	20231127	122200	223587035	881	883	883	881	11027
409	20231127	122100	213864102	883	884	884	883	20089
410	20231127	122000	196124967	884	884	884	884	0
411	20231127	121900	196124967	884	885	885	884	2
412	20231127	121800	196123198	885	884	885	884	5418
413	20231127	121700	191333680	885	885	885	885	0
414	20231127	121600	191333680	885	885	885	885	0
415	20231127	121500	191333680	885	885	885	885	14
416	20231127	121400	191321290	885	885	885	885	100
417	20231127	121300	191232790	885	885	885	885	22
418	20231127	121200	191213320	885	885	885	885	70
419	20231127	121100	191151370	885	885	885	885	0
420	20231127	121000	191151370	885	885	885	885	431
421	20231127	120900	190769935	885	885	885	885	429
422	20231127	120800	190390270	885	885	885	885	4
423	20231127	120700	190386730	885	885	885	885	0
424	20231127	120600	190386730	885	885	885	885	191
425	20231127	120500	190217695	885	885	885	885	4305
426	20231127	120400	186407770	886	885	886	885	13
427	20231127	120300	186396262	886	886	886	886	1
428	20231127	120200	186395376	886	886	886	886	20
429	20231127	120100	186377656	886	885	886	885	391
430	20231127	120000	186031590	885	885	885	885	60
431	20231127	115900	185978490	885	885	885	885	9980
432	20231127	115800	177146190	886	887	887	886	5611
433	20231127	115700	172174843	888	888	888	888	4
434	20231127	115600	172171291	888	888	888	888	0
435	20231127	115500	172171291	888	888	888	888	1
436	20231127	115400	172170403	888	887	888	886	226
437	20231127	115300	171970143	888	888	888	888	3
438	20231127	115200	171967479	888	889	889	888	4
439	20231127	115100	171963925	889	889	889	889	620
440	20231127	115000	171412745	889	889	889	889	0
441	20231127	114900	171412745	889	887	889	887	544
442	20231127	114800	170929719	887	887	887	887	100
443	20231127	114700	170841019	886	886	886	886	10
444	20231127	114600	170832159	887	887	887	887	0
445	20231127	114500	170832159	887	887	887	887	33
446	20231127	114400	170802888	887	887	887	887	5
447	20231127	114300	170798453	887	886	887	886	72
448	20231127	114200	170734649	886	886	886	886	1
449	20231127	114100	170733763	886	886	886	886	1046
450	20231127	114000	169807007	887	887	887	887	0
451	20231127	113900	169807007	887	887	887	887	0
452	20231127	113800	169807007	887	887	887	887	1
453	20231127	113700	169806120	887	887	887	887	0
454	20231127	113600	169806120	887	887	887	887	20
455	20231127	113500	169788380	887	887	887	887	2
456	20231127	113400	169786606	886	886	886	886	0
457	20231127	113300	169786606	886	886	886	886	2
458	20231127	113200	169784834	886	886	886	886	240
459	20231127	113100	169572194	885	885	885	885	0
460	20231127	113000	169572194	885	885	885	885	137
461	20231127	112900	169450949	885	885	885	885	1
462	20231127	112800	169450064	885	885	885	885	363
463	20231127	112700	169128809	885	885	885	885	0
464	20231127	112600	169128809	885	885	885	885	157
465	20231127	112500	168989864	885	884	885	884	110
466	20231127	112400	168892524	884	884	884	884	0
467	20231127	112300	168892524	884	884	884	884	0
468	20231127	112200	168892524	884	884	884	884	0
469	20231127	112100	168892524	884	884	884	884	0
470	20231127	112000	168892524	884	884	884	884	0
471	20231127	111900	168892524	884	884	884	884	225
472	20231127	111800	168693624	885	885	885	885	5
473	20231127	111700	168689199	883	883	883	883	566
474	20231127	111600	168189421	883	885	885	883	9212
475	20231127	111500	160047867	885	885	885	885	0
476	20231127	111400	160047867	885	885	885	885	0
477	20231127	111300	160047867	885	884	885	884	852
478	20231127	111200	159294671	884	884	884	884	0
479	20231127	111100	159294671	884	884	884	884	4056
480	20231127	111000	155709167	887	885	887	884	460
481	20231127	110900	155302317	885	885	885	885	0
482	20231127	110800	155302317	885	885	885	885	13
483	20231127	110700	155290812	884	884	884	884	0
484	20231127	110600	155290812	884	884	884	884	0
485	20231127	110500	155290812	884	884	884	884	0
486	20231127	110400	155290812	884	885	885	884	2378
487	20231127	110300	153187628	884	885	885	884	500
488	20231127	110200	152745580	885	885	885	885	50
489	20231127	110100	152701330	885	884	885	884	2509
490	20231127	110000	150480965	885	886	886	885	3173
491	20231127	105900	147672859	885	887	887	885	277
492	20231127	105800	147427397	886	887	887	886	501
493	20231127	105700	146983011	887	887	887	887	178
494	20231127	105600	146825125	887	887	887	887	0
495	20231127	105500	146825125	887	887	887	887	6
496	20231127	105400	146819803	887	887	887	887	0
497	20231127	105300	146819803	887	887	887	887	6
498	20231127	105200	146814481	888	888	888	888	40
499	20231127	105100	146778961	888	888	888	888	20
500	20231127	105000	146761201	889	889	889	889	0
501	20231127	104900	146761201	889	889	889	889	0
502	20231127	104800	146761201	889	889	889	889	0
503	20231127	104700	146761201	889	889	889	889	1
504	20231127	104600	146760312	884	884	884	884	0
505	20231127	104500	146760312	884	885	885	884	6000
506	20231127	104400	141454384	885	885	885	885	170
507	20231127	104300	141303934	885	885	885	885	0
508	20231127	104200	141303934	885	886	886	885	23096
509	20231127	104100	120863973	885	885	885	885	0
510	20231127	104000	120863973	885	886	886	885	1918
511	20231127	103900	119165663	886	886	886	886	0
512	20231127	103800	119165663	886	886	887	886	122
513	20231127	103700	119057570	886	886	886	886	91
514	20231127	103600	118976944	886	886	886	886	26
515	20231127	103500	118953908	885	885	885	885	0
516	20231127	103400	118953908	885	887	887	885	1000
517	20231127	103300	118068701	887	889	889	887	62
518	20231127	103200	118013587	887	887	887	886	3001
519	20231127	103100	115354696	885	885	885	885	0
520	20231127	103000	115354696	885	885	885	885	0
521	20231127	102900	115354696	885	885	885	885	0
522	20231127	102800	115354696	885	885	885	885	0
523	20231127	102700	115354696	885	885	885	885	0
524	20231127	102600	115354696	885	885	885	885	0
525	20231127	102500	115354696	885	888	888	885	8500
526	20231127	102400	107825105	890	890	890	890	0
527	20231127	102300	107825105	890	890	890	890	98
528	20231127	102200	107737885	890	890	890	890	100
529	20231127	102100	107648885	889	889	889	889	5448
530	20231127	102000	102805613	888	888	888	888	1199
531	20231127	101900	101740901	888	888	888	888	2
532	20231127	101800	101739125	887	887	887	887	1
533	20231127	101700	101738238	887	888	888	887	214
534	20231127	101600	101548419	889	889	889	889	500
535	20231127	101500	101103919	889	889	889	889	1
536	20231127	101400	101103030	889	889	889	889	6
537	20231127	101300	101097696	889	889	889	889	0
538	20231127	101200	101097696	889	889	889	889	5
539	20231127	101100	101093251	887	886	887	886	1090
540	20231127	101000	100127411	886	886	886	886	3987
541	20231127	100900	96594929	887	887	887	887	1420
542	20231127	100800	95335389	887	888	888	887	500
543	20231127	100700	94891888	887	887	887	887	0
544	20231127	100600	94891888	887	887	887	887	0
545	20231127	100500	94891888	887	888	888	887	423
546	20231127	100400	94516680	889	889	889	889	10
547	20231127	100300	94507790	889	889	889	889	173
548	20231127	100200	94353993	889	889	889	889	0
549	20231127	100100	94353993	889	888	889	888	13
550	20231127	100000	94342448	887	887	887	887	1225
551	20231127	095900	93255873	887	887	887	887	0
552	20231127	095800	93255873	887	887	887	887	1328
553	20231127	095700	92077937	886	886	886	886	4
554	20231127	095600	92074393	887	887	887	887	494
555	20231127	095500	91636215	887	887	887	887	35
556	20231127	095400	91605170	887	887	887	887	519
557	20231127	095300	91144817	887	887	887	886	1118
558	20231127	095200	90153152	887	887	887	887	4
559	20231127	095100	90149604	887	886	887	886	269
560	20231127	095000	89911008	886	886	886	886	994
561	20231127	094900	89030324	885	886	886	885	1129
562	20231127	094800	88030653	886	886	886	885	1002
563	20231127	094700	87142883	886	886	886	886	644
564	20231127	094600	86572299	886	887	887	886	5367
565	20231127	094500	81812995	888	888	888	888	1684
566	20231127	094400	80317603	888	890	890	888	315
567	20231127	094300	80037861	890	890	890	890	6
568	20231127	094200	80032521	890	888	890	888	5429
569	20231127	094100	75208523	888	889	889	888	158
570	20231127	094000	75068062	889	890	890	889	301
571	20231127	093900	74800472	890	889	890	889	6
572	20231127	093800	74795136	890	890	890	890	26
573	20231127	093700	74771996	890	892	892	889	1440
574	20231127	093600	73490528	892	892	892	892	15
575	20231127	093500	73477148	892	892	892	892	11
576	20231127	093400	73467336	892	892	892	892	1004
577	20231127	093300	72571768	892	891	892	891	594
578	20231127	093200	72042493	891	891	891	890	189
579	20231127	093100	71874244	891	890	891	890	1701
580	20231127	093000	70360353	890	888	890	887	612
581	20231127	092900	69817485	890	887	890	887	516
582	20231127	092800	69359266	888	888	888	888	503
583	20231127	092700	68912602	887	887	887	887	630
584	20231127	092600	68353792	886	887	887	886	1965
585	20231127	092500	66610838	887	887	887	887	160
586	20231127	092400	66468918	887	887	887	887	721
587	20231127	092300	65829391	887	888	888	887	173
588	20231127	092200	65675813	888	889	889	888	5311
589	20231127	092100	60958445	889	891	891	889	14812
590	20231127	092000	47775775	891	891	891	891	2482
591	20231127	091900	45564313	892	892	892	892	52
592	20231127	091800	45517929	892	892	892	891	270
593	20231127	091700	45277328	891	892	892	891	3862
594	20231127	091600	41836224	891	892	892	891	239
595	20231127	091500	41623273	892	892	893	892	5903
596	20231127	091400	36357795	892	893	893	892	3077
597	20231127	091300	33613034	893	892	893	892	553
598	20231127	091200	33119457	892	893	893	892	8050
599	20231127	091100	25935847	893	893	893	892	2289
600	20231127	091000	23891870	892	893	893	892	2516
601	20231127	090900	21647083	893	893	893	893	4
602	20231127	090800	21643511	893	893	893	892	1029
603	20231127	090700	20724633	893	893	893	893	1129
604	20231127	090600	19716436	893	894	894	893	500
605	20231127	090500	19269736	894	894	894	894	140
606	20231127	090400	19144576	892	894	894	892	4152
607	20231127	090300	15436320	894	894	894	894	5030
608	20231127	090200	10939500	895	895	895	895	83
609	20231127	090100	10865215	895	895	895	895	2155
610	20231127	090000	8936490	890	890	890	890	10041