KissMeData/006200/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	184700	63442378	922	922	922	922	3951
3	20231127	184600	63442378	922	922	922	922	0
4	20231127	184500	63442378	922	922	922	922	0
5	20231127	184400	63442378	922	922	922	922	0
6	20231127	184300	63442378	922	922	922	922	0
7	20231127	184200	63442378	922	922	922	922	0
8	20231127	184100	63442378	922	922	922	922	0
9	20231127	184000	63442378	922	922	922	922	0
10	20231127	183900	63442378	922	922	922	922	0
11	20231127	183800	63442378	922	922	922	922	0
12	20231127	183700	63442378	922	922	922	922	0
13	20231127	183600	63442378	922	922	922	922	0
14	20231127	183500	63442378	922	922	922	922	0
15	20231127	183400	63442378	922	922	922	922	0
16	20231127	183300	63442378	922	922	922	922	0
17	20231127	183200	63442378	922	922	922	922	0
18	20231127	183100	63442378	922	922	922	922	0
19	20231127	183000	63442378	922	922	922	922	0
20	20231127	182900	63442378	922	922	922	922	0
21	20231127	182800	63442378	922	922	922	922	0
22	20231127	182700	63442378	922	922	922	922	0
23	20231127	182600	63442378	922	922	922	922	0
24	20231127	182500	63442378	922	922	922	922	0
25	20231127	182400	63442378	922	922	922	922	0
26	20231127	182300	63442378	922	922	922	922	0
27	20231127	182200	63442378	922	922	922	922	0
28	20231127	182100	63442378	922	922	922	922	0
29	20231127	182000	63442378	922	922	922	922	0
30	20231127	181900	63442378	922	922	922	922	0
31	20231127	181800	63442378	922	922	922	922	0
32	20231127	181700	63442378	922	922	922	922	3951
33	20231127	181600	63442378	922	922	922	922	0
34	20231127	181500	63442378	922	922	922	922	0
35	20231127	181400	63442378	922	922	922	922	0
36	20231127	181300	63442378	922	922	922	922	0
37	20231127	181200	63442378	922	922	922	922	0
38	20231127	181100	63442378	922	922	922	922	0
39	20231127	181000	63442378	922	922	922	922	0
40	20231127	180900	63442378	922	922	922	922	0
41	20231127	180800	63442378	922	922	922	922	0
42	20231127	180700	63442378	922	922	922	922	0
43	20231127	180600	63442378	922	922	922	922	0
44	20231127	180500	63442378	922	922	922	922	0
45	20231127	180400	63442378	922	922	922	922	0
46	20231127	180300	63442378	922	922	922	922	0
47	20231127	180200	63442378	922	922	922	922	0
48	20231127	180100	63442378	922	922	922	922	0
49	20231127	180000	63442378	922	922	922	922	0
50	20231127	175900	63442378	922	922	922	922	0
51	20231127	175800	63442378	922	922	922	922	0
52	20231127	175700	63442378	922	922	922	922	0
53	20231127	175600	63442378	922	922	922	922	0
54	20231127	175500	63442378	922	922	922	922	0
55	20231127	175400	63442378	922	922	922	922	0
56	20231127	175300	63442378	922	922	922	922	0
57	20231127	175200	63442378	922	922	922	922	0
58	20231127	175100	63442378	922	922	922	922	0
59	20231127	175000	63442378	922	922	922	922	0
60	20231127	174900	63442378	922	922	922	922	0
61	20231127	174800	63442378	922	922	922	922	0
62	20231127	174700	63442378	922	922	922	922	3951
63	20231127	174600	63442378	922	922	922	922	0
64	20231127	174500	63442378	922	922	922	922	0
65	20231127	174400	63442378	922	922	922	922	0
66	20231127	174300	63442378	922	922	922	922	0
67	20231127	174200	63442378	922	922	922	922	0
68	20231127	174100	63442378	922	922	922	922	0
69	20231127	174000	63442378	922	922	922	922	0
70	20231127	173900	63442378	922	922	922	922	0
71	20231127	173800	63442378	922	922	922	922	0
72	20231127	173700	63442378	922	922	922	922	0
73	20231127	173600	63442378	922	922	922	922	0
74	20231127	173500	63442378	922	922	922	922	0
75	20231127	173400	63442378	922	922	922	922	0
76	20231127	173300	63442378	922	922	922	922	0
77	20231127	173200	63442378	922	922	922	922	0
78	20231127	173100	63442378	922	922	922	922	0
79	20231127	173000	63442378	922	922	922	922	0
80	20231127	172900	63442378	922	922	922	922	0
81	20231127	172800	63442378	922	922	922	922	0
82	20231127	172700	63442378	922	922	922	922	0
83	20231127	172600	63442378	922	922	922	922	0
84	20231127	172500	63442378	922	922	922	922	0
85	20231127	172400	63442378	922	922	922	922	0
86	20231127	172300	63442378	922	922	922	922	0
87	20231127	172200	63442378	922	922	922	922	0
88	20231127	172100	63442378	922	922	922	922	0
89	20231127	172000	63442378	922	922	922	922	0
90	20231127	171900	63442378	922	922	922	922	0
91	20231127	171800	63442378	922	922	922	922	0
92	20231127	171700	63442378	922	922	922	922	3951
93	20231127	171600	63442378	922	922	922	922	0
94	20231127	171500	63442378	922	922	922	922	0
95	20231127	171400	63442378	922	922	922	922	0
96	20231127	171300	63442378	922	922	922	922	0
97	20231127	171200	63442378	922	922	922	922	0
98	20231127	171100	63442378	922	922	922	922	0
99	20231127	171000	63442378	922	922	922	922	0
100	20231127	170900	63442378	922	922	922	922	0
101	20231127	170800	63442378	922	922	922	922	0
102	20231127	170700	63442378	922	922	922	922	0
103	20231127	170600	63442378	922	922	922	922	0
104	20231127	170500	63442378	922	922	922	922	0
105	20231127	170400	63442378	922	922	922	922	0
106	20231127	170300	63442378	922	922	922	922	0
107	20231127	170200	63442378	922	922	922	922	0
108	20231127	170100	63442378	922	922	922	922	0
109	20231127	170000	63442378	922	922	922	922	0
110	20231127	165900	63442378	922	922	922	922	0
111	20231127	165800	63442378	922	922	922	922	0
112	20231127	165700	63442378	922	922	922	922	0
113	20231127	165600	63442378	922	922	922	922	0
114	20231127	165500	63442378	922	922	922	922	0
115	20231127	165400	63442378	922	922	922	922	0
116	20231127	165300	63442378	922	922	922	922	0
117	20231127	165200	63442378	922	922	922	922	0
118	20231127	165100	63442378	922	922	922	922	0
119	20231127	165000	63442378	922	922	922	922	0
120	20231127	164900	63442378	922	922	922	922	0
121	20231127	164800	63442378	922	922	922	922	0
122	20231127	164700	63442378	922	922	922	922	3951
123	20231127	164600	63442378	922	922	922	922	0
124	20231127	164500	63442378	922	922	922	922	0
125	20231127	164400	63442378	922	922	922	922	0
126	20231127	164300	63442378	922	922	922	922	0
127	20231127	164200	63442378	922	922	922	922	0
128	20231127	164100	63442378	922	922	922	922	0
129	20231127	164000	63442378	922	922	922	922	0
130	20231127	163900	63442378	922	922	922	922	0
131	20231127	163800	63442378	922	922	922	922	0
132	20231127	163700	63442378	922	922	922	922	0
133	20231127	163600	63442378	922	922	922	922	0
134	20231127	163500	63442378	922	922	922	922	0
135	20231127	163400	63442378	922	922	922	922	0
136	20231127	163300	63442378	922	922	922	922	0
137	20231127	163200	63442378	922	922	922	922	0
138	20231127	163100	63442378	922	922	922	922	0
139	20231127	163000	63442378	922	922	922	922	0
140	20231127	162900	63442378	922	922	922	922	0
141	20231127	162800	63442378	922	922	922	922	0
142	20231127	162700	63442378	922	922	922	922	0
143	20231127	162600	63442378	922	922	922	922	0
144	20231127	162500	63442378	922	922	922	922	0
145	20231127	162400	63442378	922	922	922	922	0
146	20231127	162300	63442378	922	922	922	922	0
147	20231127	162200	63442378	922	922	922	922	0
148	20231127	162100	63442378	922	922	922	922	0
149	20231127	162000	63442378	922	922	922	922	0
150	20231127	161900	63442378	922	922	922	922	0
151	20231127	161800	63442378	922	922	922	922	0
152	20231127	161700	63442378	922	922	922	922	3951
153	20231127	161600	63442378	922	922	922	922	0
154	20231127	161500	63442378	922	922	922	922	0
155	20231127	161400	63442378	922	922	922	922	0
156	20231127	161300	63442378	922	922	922	922	0
157	20231127	161200	63442378	922	922	922	922	0
158	20231127	161100	63442378	922	922	922	922	0
159	20231127	161000	63442378	922	922	922	922	0
160	20231127	160900	63442378	922	922	922	922	0
161	20231127	160800	63442378	922	922	922	922	0
162	20231127	160700	63442378	922	922	922	922	0
163	20231127	160600	63442378	922	922	922	922	0
164	20231127	160500	63442378	922	922	922	922	0
165	20231127	160400	63442378	922	922	922	922	0
166	20231127	160300	63442378	922	922	922	922	0
167	20231127	160200	63442378	922	922	922	922	0
168	20231127	160100	63442378	922	922	922	922	0
169	20231127	160000	63442378	922	922	922	922	0
170	20231127	155900	63442378	922	922	922	922	0
171	20231127	155800	63442378	922	922	922	922	0
172	20231127	155700	63442378	922	922	922	922	0
173	20231127	155600	63442378	922	922	922	922	0
174	20231127	155500	63442378	922	922	922	922	0
175	20231127	155400	63442378	922	922	922	922	0
176	20231127	155300	63442378	922	922	922	922	0
177	20231127	155200	63442378	922	922	922	922	0
178	20231127	155100	63442378	922	922	922	922	0
179	20231127	155000	63442378	922	922	922	922	0
180	20231127	154900	63442378	922	922	922	922	0
181	20231127	154800	63442378	922	922	922	922	0
182	20231127	154700	63442378	922	922	922	922	3951
183	20231127	154600	63442378	922	922	922	922	0
184	20231127	154500	63442378	922	922	922	922	0
185	20231127	154400	63442378	922	922	922	922	0
186	20231127	154300	63442378	922	922	922	922	0
187	20231127	154200	63442378	922	922	922	922	0
188	20231127	154100	63442378	922	922	922	922	0
189	20231127	154000	63442378	922	922	922	922	0
190	20231127	153900	63442378	922	922	922	922	0
191	20231127	153800	63442378	922	922	922	922	0
192	20231127	153700	63442378	922	922	922	922	0
193	20231127	153600	63442378	922	922	922	922	0
194	20231127	153500	63442378	922	922	922	922	0
195	20231127	153400	63442378	922	922	922	922	0
196	20231127	153300	63442378	922	922	922	922	0
197	20231127	153200	63442378	922	922	922	922	0
198	20231127	153100	63442378	922	922	922	922	0
199	20231127	153000	63442378	922	922	922	922	3951
200	20231127	152900	59799556	930	930	930	930	0
201	20231127	152800	59799556	930	930	930	930	0
202	20231127	152700	59799556	930	930	930	930	0
203	20231127	152600	59799556	930	930	930	930	0
204	20231127	152500	59799556	930	930	930	930	0
205	20231127	152400	59799556	930	930	930	930	0
206	20231127	152300	59799556	930	930	930	930	0
207	20231127	152200	59799556	930	930	930	930	0
208	20231127	152100	59799556	930	930	930	930	0
209	20231127	152000	59799556	930	930	930	930	0
210	20231127	151900	59799556	930	929	930	929	2000
211	20231127	151800	57939631	922	922	922	922	3
212	20231127	151700	57936865	928	928	928	928	0
213	20231127	151600	57936865	928	926	928	922	2027
214	20231127	151500	56065381	929	929	929	929	0
215	20231127	151400	56065381	929	929	929	929	0
216	20231127	151300	56065381	929	929	929	929	0
217	20231127	151200	56065381	929	929	929	929	0
218	20231127	151100	56065381	929	929	929	929	0
219	20231127	151000	56065381	929	929	929	929	0
220	20231127	150900	56065381	929	929	929	929	1
221	20231127	150800	56064452	929	929	929	929	1
222	20231127	150700	56063523	926	926	926	926	0
223	20231127	150600	56063523	926	926	926	926	0
224	20231127	150500	56063523	926	926	926	926	0
225	20231127	150400	56063523	926	926	926	926	10
226	20231127	150300	56054263	928	928	928	928	0
227	20231127	150200	56054263	928	928	928	928	0
228	20231127	150100	56054263	928	928	928	928	0
229	20231127	150000	56054263	928	928	928	928	0
230	20231127	145900	56054263	928	928	928	928	0
231	20231127	145800	56054263	928	928	928	928	0
232	20231127	145700	56054263	928	928	928	928	0
233	20231127	145600	56054263	928	928	928	928	0
234	20231127	145500	56054263	928	928	928	928	0
235	20231127	145400	56054263	928	928	928	928	0
236	20231127	145300	56054263	928	928	928	928	0
237	20231127	145200	56054263	928	928	928	928	0
238	20231127	145100	56054263	928	928	928	928	0
239	20231127	145000	56054263	928	928	928	928	0
240	20231127	144900	56054263	928	928	928	928	0
241	20231127	144800	56054263	928	928	928	928	0
242	20231127	144700	56054263	928	928	928	928	0
243	20231127	144600	56054263	928	928	928	928	0
244	20231127	144500	56054263	928	928	928	928	0
245	20231127	144400	56054263	928	928	928	928	0
246	20231127	144300	56054263	928	928	928	928	0
247	20231127	144200	56054263	928	928	928	928	1
248	20231127	144100	56053335	930	930	930	930	0
249	20231127	144000	56053335	930	930	930	930	0
250	20231127	143900	56053335	930	930	930	930	1
251	20231127	143800	56052405	925	925	925	925	0
252	20231127	143700	56052405	925	925	925	925	0
253	20231127	143600	56052405	925	925	925	925	1748
254	20231127	143500	54435505	925	925	925	925	0
255	20231127	143400	54435505	925	925	925	925	3
256	20231127	143300	54432730	925	925	925	925	0
257	20231127	143200	54432730	925	925	925	925	0
258	20231127	143100	54432730	925	925	925	925	500
259	20231127	143000	53970230	925	925	925	925	0
260	20231127	142900	53970230	925	925	925	925	0
261	20231127	142800	53970230	925	925	925	925	0
262	20231127	142700	53970230	925	925	925	925	0
263	20231127	142600	53970230	925	925	925	925	0
264	20231127	142500	53970230	925	925	925	925	0
265	20231127	142400	53970230	925	925	925	925	0
266	20231127	142300	53970230	925	925	925	925	500
267	20231127	142200	53507730	925	925	925	925	0
268	20231127	142100	53507730	925	925	925	925	0
269	20231127	142000	53507730	925	925	925	925	0
270	20231127	141900	53507730	925	925	925	925	0
271	20231127	141800	53507730	925	925	925	925	0
272	20231127	141700	53507730	925	925	925	925	0
273	20231127	141600	53507730	925	929	929	925	10000
274	20231127	141500	44255813	929	929	929	929	0
275	20231127	141400	44255813	929	929	929	929	0
276	20231127	141300	44255813	929	929	929	929	1
277	20231127	141200	44254884	929	929	929	929	0
278	20231127	141100	44254884	929	929	929	929	0
279	20231127	141000	44254884	929	929	929	929	0
280	20231127	140900	44254884	929	929	929	929	0
281	20231127	140800	44254884	929	929	929	929	0
282	20231127	140700	44254884	929	929	929	929	8
283	20231127	140600	44247452	927	927	927	927	0
284	20231127	140500	44247452	927	927	927	927	0
285	20231127	140400	44247452	927	927	927	927	0
286	20231127	140300	44247452	927	929	929	927	3000
287	20231127	140200	41464283	930	930	930	930	2
288	20231127	140100	41462423	930	930	930	930	0
289	20231127	140000	41462423	930	930	930	930	0
290	20231127	135900	41462423	930	930	930	930	2
291	20231127	135800	41460563	930	930	930	930	0
292	20231127	135700	41460563	930	930	930	930	0
293	20231127	135600	41460563	930	930	930	930	10
294	20231127	135500	41451263	930	929	930	929	2
295	20231127	135400	41449404	929	929	929	929	0
296	20231127	135300	41449404	929	927	929	927	131
297	20231127	135200	41327865	925	925	925	925	190
298	20231127	135100	41152115	925	925	925	925	0
299	20231127	135000	41152115	925	925	925	925	0
300	20231127	134900	41152115	925	926	926	925	4000
301	20231127	134800	37452114	925	925	925	925	0
302	20231127	134700	37452114	925	925	925	925	0
303	20231127	134600	37452114	925	925	925	925	0
304	20231127	134500	37452114	925	925	925	925	0
305	20231127	134400	37452114	925	925	925	925	0
306	20231127	134300	37452114	925	925	925	925	6163
307	20231127	134200	31751339	922	922	922	922	0
308	20231127	134100	31751339	922	922	922	922	0
309	20231127	134000	31751339	922	922	922	922	0
310	20231127	133900	31751339	922	922	922	922	0
311	20231127	133800	31751339	922	922	922	922	0
312	20231127	133700	31751339	922	922	922	922	0
313	20231127	133600	31751339	922	922	922	922	0
314	20231127	133500	31751339	922	922	922	922	0
315	20231127	133400	31751339	922	922	922	922	0
316	20231127	133300	31751339	922	922	922	922	0
317	20231127	133200	31751339	922	922	922	922	0
318	20231127	133100	31751339	922	922	922	922	0
319	20231127	133000	31751339	922	922	922	922	0
320	20231127	132900	31751339	922	922	922	922	0
321	20231127	132800	31751339	922	922	922	922	0
322	20231127	132700	31751339	922	922	922	922	0
323	20231127	132600	31751339	922	922	922	922	0
324	20231127	132500	31751339	922	922	922	922	0
325	20231127	132400	31751339	922	922	922	922	0
326	20231127	132300	31751339	922	922	922	922	0
327	20231127	132200	31751339	922	922	922	922	0
328	20231127	132100	31751339	922	922	922	922	0
329	20231127	132000	31751339	922	922	922	922	0
330	20231127	131900	31751339	922	922	922	922	0
331	20231127	131800	31751339	922	922	922	922	0
332	20231127	131700	31751339	922	922	922	922	0
333	20231127	131600	31751339	922	922	922	922	0
334	20231127	131500	31751339	922	922	922	922	0
335	20231127	131400	31751339	922	922	922	922	0
336	20231127	131300	31751339	922	922	922	922	0
337	20231127	131200	31751339	922	922	922	922	0
338	20231127	131100	31751339	922	922	922	922	0
339	20231127	131000	31751339	922	922	922	922	0
340	20231127	130900	31751339	922	929	929	922	121
341	20231127	130800	31639762	922	922	922	922	0
342	20231127	130700	31639762	922	922	922	922	0
343	20231127	130600	31639762	922	922	922	922	0
344	20231127	130500	31639762	922	922	922	922	0
345	20231127	130400	31639762	922	922	922	922	0
346	20231127	130300	31639762	922	922	922	922	0
347	20231127	130200	31639762	922	922	922	922	0
348	20231127	130100	31639762	922	922	922	922	0
349	20231127	130000	31639762	922	922	922	922	0
350	20231127	125900	31639762	922	922	922	922	0
351	20231127	125800	31639762	922	922	922	922	0
352	20231127	125700	31639762	922	922	922	922	0
353	20231127	125600	31639762	922	922	922	922	0
354	20231127	125500	31639762	922	922	922	922	0
355	20231127	125400	31639762	922	922	922	922	0
356	20231127	125300	31639762	922	922	922	922	0
357	20231127	125200	31639762	922	922	922	922	0
358	20231127	125100	31639762	922	922	922	922	610
359	20231127	125000	31077342	922	922	922	922	0
360	20231127	124900	31077342	922	922	922	922	0
361	20231127	124800	31077342	922	922	922	922	0
362	20231127	124700	31077342	922	922	922	922	0
363	20231127	124600	31077342	922	922	922	922	242
364	20231127	124500	30854218	926	926	926	926	0
365	20231127	124400	30854218	926	926	926	926	0
366	20231127	124300	30854218	926	926	926	926	0
367	20231127	124200	30854218	926	926	926	926	0
368	20231127	124100	30854218	926	926	926	926	0
369	20231127	124000	30854218	926	926	926	926	0
370	20231127	123900	30854218	926	926	926	926	0
371	20231127	123800	30854218	926	926	926	926	0
372	20231127	123700	30854218	926	926	926	926	0
373	20231127	123600	30854218	926	926	926	926	0
374	20231127	123500	30854218	926	926	926	926	0
375	20231127	123400	30854218	926	926	926	926	0
376	20231127	123300	30854218	926	926	926	926	3
377	20231127	123200	30851440	922	922	922	922	0
378	20231127	123100	30851440	922	922	922	922	0
379	20231127	123000	30851440	922	922	922	922	0
380	20231127	122900	30851440	922	922	922	922	107
381	20231127	122800	30752786	922	922	922	922	106
382	20231127	122700	30655054	922	922	922	922	1
383	20231127	122600	30654132	925	925	925	925	1
384	20231127	122500	30653207	922	922	922	922	0
385	20231127	122400	30653207	922	922	922	922	0
386	20231127	122300	30653207	922	922	922	922	0
387	20231127	122200	30653207	922	922	922	922	0
388	20231127	122100	30653207	922	922	922	922	0
389	20231127	122000	30653207	922	922	922	922	0
390	20231127	121900	30653207	922	922	922	922	0
391	20231127	121800	30653207	922	922	922	922	0
392	20231127	121700	30653207	922	922	922	922	0
393	20231127	121600	30653207	922	925	926	922	2507
394	20231127	121500	28336908	925	926	926	925	16
395	20231127	121400	28322094	926	926	926	926	0
396	20231127	121300	28322094	926	926	926	926	54
397	20231127	121200	28272090	926	926	926	926	0
398	20231127	121100	28272090	926	926	926	926	0
399	20231127	121000	28272090	926	926	926	926	0
400	20231127	120900	28272090	926	926	926	926	0
401	20231127	120800	28272090	926	926	926	926	53
402	20231127	120700	28223012	926	926	926	926	0
403	20231127	120600	28223012	926	926	926	926	0
404	20231127	120500	28223012	926	926	926	926	0
405	20231127	120400	28223012	926	927	927	926	100
406	20231127	120300	28130323	930	930	930	930	20
407	20231127	120200	28111723	930	930	930	930	4
408	20231127	120100	28108003	930	930	930	930	100
409	20231127	120000	28015003	933	933	933	933	0
410	20231127	115900	28015003	933	933	933	933	0
411	20231127	115800	28015003	933	933	933	933	0
412	20231127	115700	28015003	933	933	933	933	0
413	20231127	115600	28015003	933	933	933	933	0
414	20231127	115500	28015003	933	933	933	933	0
415	20231127	115400	28015003	933	933	933	933	0
416	20231127	115300	28015003	933	933	933	933	0
417	20231127	115200	28015003	933	933	933	933	1
418	20231127	115100	28014070	933	933	933	933	0
419	20231127	115000	28014070	933	933	933	933	0
420	20231127	114900	28014070	933	933	933	933	11
421	20231127	114800	28003807	927	927	927	927	0
422	20231127	114700	28003807	927	927	927	927	0
423	20231127	114600	28003807	927	927	927	927	1
424	20231127	114500	28002880	930	930	930	930	0
425	20231127	114400	28002880	930	930	930	930	10
426	20231127	114300	27993580	933	933	933	933	0
427	20231127	114200	27993580	933	933	933	933	0
428	20231127	114100	27993580	933	933	933	933	0
429	20231127	114000	27993580	933	933	933	933	0
430	20231127	113900	27993580	933	933	933	933	0
431	20231127	113800	27993580	933	933	933	933	0
432	20231127	113700	27993580	933	933	933	933	0
433	20231127	113600	27993580	933	933	933	933	0
434	20231127	113500	27993580	933	932	933	932	7
435	20231127	113400	27987050	927	927	927	927	0
436	20231127	113300	27987050	927	927	927	927	0
437	20231127	113200	27987050	927	927	927	927	0
438	20231127	113100	27987050	927	927	927	927	39
439	20231127	113000	27950897	934	934	934	934	0
440	20231127	112900	27950897	934	934	934	934	0
441	20231127	112800	27950897	934	934	934	934	0
442	20231127	112700	27950897	934	934	934	934	0
443	20231127	112600	27950897	934	934	934	934	0
444	20231127	112500	27950897	934	934	934	934	0
445	20231127	112400	27950897	934	934	934	934	0
446	20231127	112300	27950897	934	934	934	934	0
447	20231127	112200	27950897	934	934	934	934	1
448	20231127	112100	27949963	935	935	935	935	0
449	20231127	112000	27949963	935	935	935	935	0
450	20231127	111900	27949963	935	936	936	935	101
451	20231127	111800	27855428	936	936	936	936	0
452	20231127	111700	27855428	936	936	936	936	0
453	20231127	111600	27855428	936	936	936	936	6
454	20231127	111500	27849812	937	937	937	937	0
455	20231127	111400	27849812	937	937	937	937	0
456	20231127	111300	27849812	937	937	937	937	0
457	20231127	111200	27849812	937	937	937	937	0
458	20231127	111100	27849812	937	937	937	937	0
459	20231127	111000	27849812	937	937	937	937	0
460	20231127	110900	27849812	937	937	937	937	0
461	20231127	110800	27849812	937	937	937	937	0
462	20231127	110700	27849812	937	937	937	937	0
463	20231127	110600	27849812	937	937	937	937	0
464	20231127	110500	27849812	937	937	937	937	0
465	20231127	110400	27849812	937	937	937	937	0
466	20231127	110300	27849812	937	937	937	937	0
467	20231127	110200	27849812	937	937	937	937	0
468	20231127	110100	27849812	937	937	937	937	0
469	20231127	110000	27849812	937	937	937	937	0
470	20231127	105900	27849812	937	937	937	937	0
471	20231127	105800	27849812	937	937	937	937	0
472	20231127	105700	27849812	937	932	937	932	4000
473	20231127	105600	24107136	932	932	932	932	0
474	20231127	105500	24107136	932	932	932	932	1
475	20231127	105400	24106204	932	932	932	932	0
476	20231127	105300	24106204	932	932	932	932	1
477	20231127	105200	24105272	932	932	932	932	0
478	20231127	105100	24105272	932	932	932	932	0
479	20231127	105000	24105272	932	932	932	932	0
480	20231127	104900	24105272	932	932	932	932	1
481	20231127	104800	24104340	932	932	932	932	0
482	20231127	104700	24104340	932	932	932	932	0
483	20231127	104600	24104340	932	932	932	932	0
484	20231127	104500	24104340	932	932	932	932	0
485	20231127	104400	24104340	932	932	932	932	0
486	20231127	104300	24104340	932	930	932	930	1300
487	20231127	104200	22894870	929	929	929	929	0
488	20231127	104100	22894870	929	930	930	929	330
489	20231127	104000	22588000	930	930	930	930	0
490	20231127	103900	22588000	930	930	930	930	0
491	20231127	103800	22588000	930	930	930	930	5
492	20231127	103700	22583350	930	930	930	930	0
493	20231127	103600	22583350	930	930	930	930	0
494	20231127	103500	22583350	930	930	930	930	0
495	20231127	103400	22583350	930	930	930	930	25
496	20231127	103300	22560100	930	930	930	930	1
497	20231127	103200	22559170	921	921	921	921	0
498	20231127	103100	22559170	921	921	921	921	0
499	20231127	103000	22559170	921	921	921	921	0
500	20231127	102900	22559170	921	921	921	921	0
501	20231127	102800	22559170	921	921	921	921	0
502	20231127	102700	22559170	921	921	921	921	0
503	20231127	102600	22559170	921	927	927	921	2400
504	20231127	102500	20341958	930	930	930	930	0
505	20231127	102400	20341958	930	930	930	930	0
506	20231127	102300	20341958	930	930	930	930	0
507	20231127	102200	20341958	930	928	930	928	97
508	20231127	102100	20251940	928	928	928	928	0
509	20231127	102000	20251940	928	928	928	928	0
510	20231127	101900	20251940	928	928	928	928	0
511	20231127	101800	20251940	928	928	928	928	0
512	20231127	101700	20251940	928	928	928	928	0
513	20231127	101600	20251940	928	928	928	928	0
514	20231127	101500	20251940	928	928	928	928	0
515	20231127	101400	20251940	928	928	928	928	401
516	20231127	101300	19879812	931	931	931	931	1
517	20231127	101200	19878881	928	928	928	928	0
518	20231127	101100	19878881	928	928	928	928	0
519	20231127	101000	19878881	928	928	928	928	0
520	20231127	100900	19878881	928	928	928	928	0
521	20231127	100800	19878881	928	928	928	928	0
522	20231127	100700	19878881	928	928	928	928	0
523	20231127	100600	19878881	928	928	928	928	0
524	20231127	100500	19878881	928	928	928	928	18
525	20231127	100400	19862177	934	934	934	934	0
526	20231127	100300	19862177	934	934	934	934	2
527	20231127	100200	19860309	934	934	934	934	0
528	20231127	100100	19860309	934	934	934	929	12
529	20231127	100000	19849151	930	930	930	930	0
530	20231127	095900	19849151	930	930	930	930	0
531	20231127	095800	19849151	930	930	930	930	10
532	20231127	095700	19839851	936	932	936	932	488
533	20231127	095600	19384221	928	928	928	928	0
534	20231127	095500	19384221	928	928	928	928	0
535	20231127	095400	19384221	928	928	928	928	0
536	20231127	095300	19384221	928	928	928	928	30
537	20231127	095200	19356381	932	932	932	932	0
538	20231127	095100	19356381	932	932	932	932	0
539	20231127	095000	19356381	932	932	932	932	0
540	20231127	094900	19356381	932	932	932	932	1
541	20231127	094800	19355449	932	932	932	932	0
542	20231127	094700	19355449	932	932	932	932	0
543	20231127	094600	19355449	932	932	932	932	0
544	20231127	094500	19355449	932	932	932	932	0
545	20231127	094400	19355449	932	929	932	929	11
546	20231127	094300	19345227	934	934	934	934	0
547	20231127	094200	19345227	934	935	936	930	377
548	20231127	094100	18993252	933	924	933	924	1524
549	20231127	094000	17583906	924	924	924	924	2
550	20231127	093900	17582058	924	924	924	924	103
551	20231127	093800	17486886	924	924	924	923	2049
552	20231127	093700	15594410	924	924	924	924	3115
553	20231127	093600	12716150	924	924	924	924	114
554	20231127	093500	12610814	924	924	924	924	37
555	20231127	093400	12576626	924	924	924	924	0
556	20231127	093300	12576626	924	924	924	924	518
557	20231127	093200	12097994	924	925	925	924	1000
558	20231127	093100	11173494	924	924	924	924	0
559	20231127	093000	11173494	924	924	924	924	0
560	20231127	092900	11173494	924	924	924	924	0
561	20231127	092800	11173494	924	928	928	924	1228
562	20231127	092700	10037317	928	928	928	928	122
563	20231127	092600	9924101	928	928	928	928	0
564	20231127	092500	9924101	928	928	928	928	1001
565	20231127	092400	8995173	934	934	934	934	1
566	20231127	092300	8994239	928	928	928	928	0
567	20231127	092200	8994239	928	928	928	928	1451
568	20231127	092100	7647711	925	925	925	925	0
569	20231127	092000	7647711	925	925	925	925	1159
570	20231127	091900	6575636	925	925	925	925	0
571	20231127	091800	6575636	925	925	925	925	20
572	20231127	091700	6557136	925	925	925	925	0
573	20231127	091600	6557136	925	925	925	925	11
574	20231127	091500	6546961	925	925	925	925	0
575	20231127	091400	6546961	925	925	925	925	8
576	20231127	091300	6539561	925	925	925	925	1
577	20231127	091200	6538636	924	925	925	924	1695
578	20231127	091100	4971140	926	928	928	926	666
579	20231127	091000	4354422	927	927	927	927	0
580	20231127	090900	4354422	927	927	927	927	300
581	20231127	090800	4076322	928	928	928	928	201
582	20231127	090700	3889794	929	929	929	929	0
583	20231127	090600	3889794	929	929	929	929	79
584	20231127	090500	3816403	938	939	939	937	8
585	20231127	090400	3808895	939	939	939	939	381
586	20231127	090300	3451136	929	939	939	929	2
587	20231127	090200	3449268	940	930	940	930	3000
588	20231127	090100	642520	929	929	929	929	0
589	20231127	090000	642520	929	930	930	929	691