KissMeData/013720/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	190200	116518449	915	915	915	915	1940
3	20241127	190100	116518449	915	915	915	915	0
4	20241127	190000	116518449	915	915	915	915	0
5	20241127	185900	116518449	915	915	915	915	0
6	20241127	185800	116518449	915	915	915	915	0
7	20241127	185700	116518449	915	915	915	915	0
8	20241127	185600	116518449	915	915	915	915	0
9	20241127	185500	116518449	915	915	915	915	0
10	20241127	185400	116518449	915	915	915	915	0
11	20241127	185300	116518449	915	915	915	915	0
12	20241127	185200	116518449	915	915	915	915	0
13	20241127	185100	116518449	915	915	915	915	0
14	20241127	185000	116518449	915	915	915	915	0
15	20241127	184900	116518449	915	915	915	915	0
16	20241127	184800	116518449	915	915	915	915	0
17	20241127	184700	116518449	915	915	915	915	0
18	20241127	184600	116518449	915	915	915	915	0
19	20241127	184500	116518449	915	915	915	915	0
20	20241127	184400	116518449	915	915	915	915	0
21	20241127	184300	116518449	915	915	915	915	0
22	20241127	184200	116518449	915	915	915	915	0
23	20241127	184100	116518449	915	915	915	915	0
24	20241127	184000	116518449	915	915	915	915	0
25	20241127	183900	116518449	915	915	915	915	0
26	20241127	183800	116518449	915	915	915	915	0
27	20241127	183700	116518449	915	915	915	915	0
28	20241127	183600	116518449	915	915	915	915	0
29	20241127	183500	116518449	915	915	915	915	0
30	20241127	183400	116518449	915	915	915	915	0
31	20241127	183300	116518449	915	915	915	915	0
32	20241127	183200	116518449	915	915	915	915	1940
33	20241127	183100	116518449	915	915	915	915	0
34	20241127	183000	116518449	915	915	915	915	0
35	20241127	182900	116518449	915	915	915	915	0
36	20241127	182800	116518449	915	915	915	915	0
37	20241127	182700	116518449	915	915	915	915	0
38	20241127	182600	116518449	915	915	915	915	0
39	20241127	182500	116518449	915	915	915	915	0
40	20241127	182400	116518449	915	915	915	915	0
41	20241127	182300	116518449	915	915	915	915	0
42	20241127	182200	116518449	915	915	915	915	0
43	20241127	182100	116518449	915	915	915	915	0
44	20241127	182000	116518449	915	915	915	915	0
45	20241127	181900	116518449	915	915	915	915	0
46	20241127	181800	116518449	915	915	915	915	0
47	20241127	181700	116518449	915	915	915	915	0
48	20241127	181600	116518449	915	915	915	915	0
49	20241127	181500	116518449	915	915	915	915	0
50	20241127	181400	116518449	915	915	915	915	0
51	20241127	181300	116518449	915	915	915	915	0
52	20241127	181200	116518449	915	915	915	915	0
53	20241127	181100	116518449	915	915	915	915	0
54	20241127	181000	116518449	915	915	915	915	0
55	20241127	180900	116518449	915	915	915	915	0
56	20241127	180800	116518449	915	915	915	915	0
57	20241127	180700	116518449	915	915	915	915	0
58	20241127	180600	116518449	915	915	915	915	0
59	20241127	180500	116518449	915	915	915	915	0
60	20241127	180400	116518449	915	915	915	915	0
61	20241127	180300	116518449	915	915	915	915	0
62	20241127	180200	116518449	915	915	915	915	1940
63	20241127	180100	116518449	915	915	915	915	0
64	20241127	180000	116518449	915	915	915	915	0
65	20241127	175900	116518449	915	915	915	915	0
66	20241127	175800	116518449	915	915	915	915	0
67	20241127	175700	116518449	915	915	915	915	0
68	20241127	175600	116518449	915	915	915	915	0
69	20241127	175500	116518449	915	915	915	915	0
70	20241127	175400	116518449	915	915	915	915	0
71	20241127	175300	116518449	915	915	915	915	0
72	20241127	175200	116518449	915	915	915	915	0
73	20241127	175100	116518449	915	915	915	915	0
74	20241127	175000	116518449	915	915	915	915	0
75	20241127	174900	116518449	915	915	915	915	0
76	20241127	174800	116518449	915	915	915	915	0
77	20241127	174700	116518449	915	915	915	915	0
78	20241127	174600	116518449	915	915	915	915	0
79	20241127	174500	116518449	915	915	915	915	0
80	20241127	174400	116518449	915	915	915	915	0
81	20241127	174300	116518449	915	915	915	915	0
82	20241127	174200	116518449	915	915	915	915	0
83	20241127	174100	116518449	915	915	915	915	0
84	20241127	174000	116518449	915	915	915	915	0
85	20241127	173900	116518449	915	915	915	915	0
86	20241127	173800	116518449	915	915	915	915	0
87	20241127	173700	116518449	915	915	915	915	0
88	20241127	173600	116518449	915	915	915	915	0
89	20241127	173500	116518449	915	915	915	915	0
90	20241127	173400	116518449	915	915	915	915	0
91	20241127	173300	116518449	915	915	915	915	0
92	20241127	173200	116518449	915	915	915	915	1940
93	20241127	173100	116518449	915	915	915	915	0
94	20241127	173000	116518449	915	915	915	915	0
95	20241127	172900	116518449	915	915	915	915	0
96	20241127	172800	116518449	915	915	915	915	0
97	20241127	172700	116518449	915	915	915	915	0
98	20241127	172600	116518449	915	915	915	915	0
99	20241127	172500	116518449	915	915	915	915	0
100	20241127	172400	116518449	915	915	915	915	0
101	20241127	172300	116518449	915	915	915	915	0
102	20241127	172200	116518449	915	915	915	915	0
103	20241127	172100	116518449	915	915	915	915	0
104	20241127	172000	116518449	915	915	915	915	0
105	20241127	171900	116518449	915	915	915	915	0
106	20241127	171800	116518449	915	915	915	915	0
107	20241127	171700	116518449	915	915	915	915	0
108	20241127	171600	116518449	915	915	915	915	0
109	20241127	171500	116518449	915	915	915	915	0
110	20241127	171400	116518449	915	915	915	915	0
111	20241127	171300	116518449	915	915	915	915	0
112	20241127	171200	116518449	915	915	915	915	0
113	20241127	171100	116518449	915	915	915	915	0
114	20241127	171000	116518449	915	915	915	915	0
115	20241127	170900	116518449	915	915	915	915	0
116	20241127	170800	116518449	915	915	915	915	0
117	20241127	170700	116518449	915	915	915	915	0
118	20241127	170600	116518449	915	915	915	915	0
119	20241127	170500	116518449	915	915	915	915	0
120	20241127	170400	116518449	915	915	915	915	0
121	20241127	170300	116518449	915	915	915	915	0
122	20241127	170200	116518449	915	915	915	915	1940
123	20241127	170100	116518449	915	915	915	915	0
124	20241127	170000	116518449	915	915	915	915	0
125	20241127	165900	116518449	915	915	915	915	0
126	20241127	165800	116518449	915	915	915	915	0
127	20241127	165700	116518449	915	915	915	915	0
128	20241127	165600	116518449	915	915	915	915	0
129	20241127	165500	116518449	915	915	915	915	0
130	20241127	165400	116518449	915	915	915	915	0
131	20241127	165300	116518449	915	915	915	915	0
132	20241127	165200	116518449	915	915	915	915	0
133	20241127	165100	116518449	915	915	915	915	0
134	20241127	165000	116518449	915	915	915	915	0
135	20241127	164900	116518449	915	915	915	915	0
136	20241127	164800	116518449	915	915	915	915	0
137	20241127	164700	116518449	915	915	915	915	0
138	20241127	164600	116518449	915	915	915	915	0
139	20241127	164500	116518449	915	915	915	915	0
140	20241127	164400	116518449	915	915	915	915	0
141	20241127	164300	116518449	915	915	915	915	0
142	20241127	164200	116518449	915	915	915	915	0
143	20241127	164100	116518449	915	915	915	915	0
144	20241127	164000	116518449	915	915	915	915	0
145	20241127	163900	116518449	915	915	915	915	0
146	20241127	163800	116518449	915	915	915	915	0
147	20241127	163700	116518449	915	915	915	915	0
148	20241127	163600	116518449	915	915	915	915	0
149	20241127	163500	116518449	915	915	915	915	0
150	20241127	163400	116518449	915	915	915	915	0
151	20241127	163300	116518449	915	915	915	915	0
152	20241127	163200	116518449	915	915	915	915	1940
153	20241127	163100	116518449	915	915	915	915	0
154	20241127	163000	116518449	915	915	915	915	0
155	20241127	162900	116518449	915	915	915	915	0
156	20241127	162800	116518449	915	915	915	915	0
157	20241127	162700	116518449	915	915	915	915	0
158	20241127	162600	116518449	915	915	915	915	0
159	20241127	162500	116518449	915	915	915	915	0
160	20241127	162400	116518449	915	915	915	915	0
161	20241127	162300	116518449	915	915	915	915	0
162	20241127	162200	116518449	915	915	915	915	0
163	20241127	162100	116518449	915	915	915	915	0
164	20241127	162000	116518449	915	915	915	915	0
165	20241127	161900	116518449	915	915	915	915	0
166	20241127	161800	116518449	915	915	915	915	0
167	20241127	161700	116518449	915	915	915	915	0
168	20241127	161600	116518449	915	915	915	915	0
169	20241127	161500	116518449	915	915	915	915	0
170	20241127	161400	116518449	915	915	915	915	0
171	20241127	161300	116518449	915	915	915	915	0
172	20241127	161200	116518449	915	915	915	915	0
173	20241127	161100	116518449	915	915	915	915	0
174	20241127	161000	116518449	915	915	915	915	0
175	20241127	160900	116518449	915	915	915	915	0
176	20241127	160800	116518449	915	915	915	915	0
177	20241127	160700	116518449	915	915	915	915	0
178	20241127	160600	116518449	915	915	915	915	0
179	20241127	160500	116518449	915	915	915	915	0
180	20241127	160400	116518449	915	915	915	915	0
181	20241127	160300	116518449	915	915	915	915	0
182	20241127	160200	116518449	915	915	915	915	1940
183	20241127	160100	116518449	915	915	915	915	0
184	20241127	160000	116518449	915	915	915	915	0
185	20241127	155900	116518449	915	915	915	915	0
186	20241127	155800	116518449	915	915	915	915	0
187	20241127	155700	116518449	915	915	915	915	0
188	20241127	155600	116518449	915	915	915	915	0
189	20241127	155500	116518449	915	915	915	915	0
190	20241127	155400	116518449	915	915	915	915	0
191	20241127	155300	116518449	915	915	915	915	0
192	20241127	155200	116518449	915	915	915	915	0
193	20241127	155100	116518449	915	915	915	915	0
194	20241127	155000	116518449	915	915	915	915	0
195	20241127	154900	116518449	915	915	915	915	0
196	20241127	154800	116518449	915	915	915	915	0
197	20241127	154700	116518449	915	915	915	915	0
198	20241127	154600	116518449	915	915	915	915	0
199	20241127	154500	116518449	915	915	915	915	0
200	20241127	154400	116518449	915	915	915	915	0
201	20241127	154300	116518449	915	915	915	915	0
202	20241127	154200	116518449	915	915	915	915	0
203	20241127	154100	116518449	915	915	915	915	0
204	20241127	154000	116518449	915	915	915	915	0
205	20241127	153900	116518449	915	915	915	915	0
206	20241127	153800	116518449	915	915	915	915	0
207	20241127	153700	116518449	915	915	915	915	0
208	20241127	153600	116518449	915	915	915	915	0
209	20241127	153500	116518449	915	915	915	915	0
210	20241127	153400	116518449	915	915	915	915	0
211	20241127	153300	116518449	915	915	915	915	0
212	20241127	153200	116518449	915	915	915	915	1940
213	20241127	153100	116518449	915	915	915	915	0
214	20241127	153000	116518449	915	915	915	915	1940
215	20241127	152900	114743349	917	917	917	917	0
216	20241127	152800	114743349	917	917	917	917	0
217	20241127	152700	114743349	917	917	917	917	0
218	20241127	152600	114743349	917	917	917	917	0
219	20241127	152500	114743349	917	917	917	917	0
220	20241127	152400	114743349	917	917	917	917	0
221	20241127	152300	114743349	917	917	917	917	0
222	20241127	152200	114743349	917	917	917	917	0
223	20241127	152100	114743349	917	917	917	917	0
224	20241127	152000	114743349	917	917	917	917	0
225	20241127	151900	114743349	917	917	917	915	127
226	20241127	151800	114626942	916	916	916	916	244
227	20241127	151700	114403438	917	917	917	917	0
228	20241127	151600	114403438	917	917	917	917	0
229	20241127	151500	114403438	917	917	917	917	168
230	20241127	151400	114249382	914	914	914	914	667
231	20241127	151300	113639744	914	914	914	914	0
232	20241127	151200	113639744	914	914	914	914	149
233	20241127	151100	113503558	914	914	914	914	50
234	20241127	151000	113457858	914	914	914	914	70
235	20241127	150900	113393878	914	915	915	914	504
236	20241127	150800	112933221	914	914	914	914	0
237	20241127	150700	112933221	914	914	914	914	0
238	20241127	150600	112933221	914	915	915	914	591
239	20241127	150500	112393046	918	918	918	918	148
240	20241127	150400	112257182	918	918	918	918	0
241	20241127	150300	112257182	918	918	918	918	0
242	20241127	150200	112257182	918	918	918	918	0
243	20241127	150100	112257182	918	918	918	918	0
244	20241127	150000	112257182	918	918	918	918	0
245	20241127	145900	112257182	918	918	918	918	154
246	20241127	145800	112115810	918	918	918	918	0
247	20241127	145700	112115810	918	918	918	918	0
248	20241127	145600	112115810	918	918	918	918	0
249	20241127	145500	112115810	918	918	918	918	0
250	20241127	145400	112115810	918	918	918	918	149
251	20241127	145300	111979028	918	918	918	918	0
252	20241127	145200	111979028	918	918	918	918	2
253	20241127	145100	111977192	918	918	918	918	0
254	20241127	145000	111977192	918	918	918	918	0
255	20241127	144900	111977192	918	918	918	918	0
256	20241127	144800	111977192	918	918	918	918	0
257	20241127	144700	111977192	918	918	918	918	172
258	20241127	144600	111819296	914	914	914	914	0
259	20241127	144500	111819296	914	914	914	914	101
260	20241127	144400	111726982	918	918	918	918	1
261	20241127	144300	111726064	914	914	914	914	0
262	20241127	144200	111726064	914	914	914	914	0
263	20241127	144100	111726064	914	914	914	914	155
264	20241127	144000	111584394	914	914	914	914	0
265	20241127	143900	111584394	914	914	914	914	3
266	20241127	143800	111581652	912	914	914	912	319
267	20241127	143700	111290466	914	914	914	914	700
268	20241127	143600	110650666	914	914	914	914	565
269	20241127	143500	110134256	914	918	918	914	269
270	20241127	143400	109887822	918	918	918	918	0
271	20241127	143300	109887822	918	918	918	918	0
272	20241127	143200	109887822	918	918	918	918	500
273	20241127	143100	109428822	918	918	918	918	300
274	20241127	143000	109153422	918	918	918	918	383
275	20241127	142900	108801828	918	918	918	918	148
276	20241127	142800	108665964	918	918	918	918	0
277	20241127	142700	108665964	918	918	918	918	0
278	20241127	142600	108665964	918	918	918	918	0
279	20241127	142500	108665964	918	918	918	918	0
280	20241127	142400	108665964	918	918	918	918	0
281	20241127	142300	108665964	918	918	918	918	0
282	20241127	142200	108665964	918	918	918	918	0
283	20241127	142100	108665964	918	917	918	917	2
284	20241127	142000	108664129	912	912	912	912	0
285	20241127	141900	108664129	912	912	912	912	0
286	20241127	141800	108664129	912	912	912	912	2431
287	20241127	141700	106447057	912	912	912	912	2869
288	20241127	141600	103830529	912	913	913	912	3879
289	20241127	141500	100291536	913	913	913	913	0
290	20241127	141400	100291536	913	913	913	913	65
291	20241127	141300	100232191	918	918	918	918	0
292	20241127	141200	100232191	918	918	918	918	0
293	20241127	141100	100232191	918	918	918	918	158
294	20241127	141000	100087147	918	918	918	918	0
295	20241127	140900	100087147	918	918	918	918	1
296	20241127	140800	100086229	918	918	918	918	0
297	20241127	140700	100086229	918	918	918	918	0
298	20241127	140600	100086229	918	918	918	918	500
299	20241127	140500	99627229	918	918	918	918	0
300	20241127	140400	99627229	918	918	918	918	313
301	20241127	140300	99339895	913	913	913	913	0
302	20241127	140200	99339895	913	913	913	913	0
303	20241127	140100	99339895	913	913	913	913	0
304	20241127	140000	99339895	913	913	913	913	20
305	20241127	135900	99321635	919	919	919	919	0
306	20241127	135800	99321635	919	919	919	919	145
307	20241127	135700	99188380	919	919	919	919	0
308	20241127	135600	99188380	919	919	919	919	0
309	20241127	135500	99188380	919	919	919	919	0
310	20241127	135400	99188380	919	919	919	919	0
311	20241127	135300	99188380	919	919	919	919	300
312	20241127	135200	98912680	919	919	919	919	0
313	20241127	135100	98912680	919	918	919	918	150
314	20241127	135000	98774853	919	913	919	913	14
315	20241127	134900	98762065	919	919	919	919	0
316	20241127	134800	98762065	919	919	919	919	0
317	20241127	134700	98762065	919	919	919	919	0
318	20241127	134600	98762065	919	919	919	919	0
319	20241127	134500	98762065	919	919	919	919	0
320	20241127	134400	98762065	919	919	919	919	170
321	20241127	134300	98605835	919	919	919	919	2
322	20241127	134200	98603997	918	918	918	918	0
323	20241127	134100	98603997	918	918	918	918	0
324	20241127	134000	98603997	918	918	918	918	0
325	20241127	133900	98603997	918	918	918	918	11
326	20241127	133800	98593899	918	918	918	918	0
327	20241127	133700	98593899	918	918	918	918	0
328	20241127	133600	98593899	918	918	918	918	0
329	20241127	133500	98593899	918	918	918	918	0
330	20241127	133400	98593899	918	918	918	918	0
331	20241127	133300	98593899	918	918	918	918	88
332	20241127	133200	98513115	912	912	912	912	0
333	20241127	133100	98513115	912	913	913	912	1000
334	20241127	133000	97600801	912	918	918	912	3303
335	20241127	132900	94586647	918	918	918	918	0
336	20241127	132800	94586647	918	918	918	918	0
337	20241127	132700	94586647	918	918	918	918	0
338	20241127	132600	94586647	918	918	918	918	0
339	20241127	132500	94586647	918	918	918	918	0
340	20241127	132400	94586647	918	918	918	918	0
341	20241127	132300	94586647	918	918	918	918	7
342	20241127	132200	94580221	911	911	911	911	0
343	20241127	132100	94580221	911	911	911	911	0
344	20241127	132000	94580221	911	911	911	911	0
345	20241127	131900	94580221	911	914	914	911	3000
346	20241127	131800	91844474	917	917	917	917	594
347	20241127	131700	91299776	920	920	920	920	0
348	20241127	131600	91299776	920	920	920	920	50
349	20241127	131500	91253776	920	917	920	917	254
350	20241127	131400	91020339	918	918	918	918	0
351	20241127	131300	91020339	918	918	918	918	4
352	20241127	131200	91016667	920	920	920	920	0
353	20241127	131100	91016667	920	920	920	920	0
354	20241127	131000	91016667	920	920	920	920	2
355	20241127	130900	91014827	917	917	917	917	0
356	20241127	130800	91014827	917	917	917	917	0
357	20241127	130700	91014827	917	917	917	917	806
358	20241127	130600	90275725	917	917	917	917	0
359	20241127	130500	90275725	917	917	917	917	0
360	20241127	130400	90275725	917	917	917	917	0
361	20241127	130300	90275725	917	917	917	917	0
362	20241127	130200	90275725	917	917	917	917	114
363	20241127	130100	90171187	920	920	920	920	0
364	20241127	130000	90171187	920	920	920	920	0
365	20241127	125900	90171187	920	920	920	920	0
366	20241127	125800	90171187	920	920	920	920	0
367	20241127	125700	90171187	920	920	920	920	150
368	20241127	125600	90033187	920	920	920	920	0
369	20241127	125500	90033187	920	920	920	920	0
370	20241127	125400	90033187	920	920	920	920	0
371	20241127	125300	90033187	920	920	920	920	0
372	20241127	125200	90033187	920	920	920	920	0
373	20241127	125100	90033187	920	920	920	920	296
374	20241127	125000	89760867	917	917	917	917	0
375	20241127	124900	89760867	917	917	917	917	0
376	20241127	124800	89760867	917	917	917	917	0
377	20241127	124700	89760867	917	917	917	917	0
378	20241127	124600	89760867	917	917	917	917	0
379	20241127	124500	89760867	917	917	917	917	0
380	20241127	124400	89760867	917	917	917	917	0
381	20241127	124300	89760867	917	917	917	917	0
382	20241127	124200	89760867	917	917	917	917	76
383	20241127	124100	89691175	914	914	914	914	0
384	20241127	124000	89691175	914	914	914	914	0
385	20241127	123900	89691175	914	914	914	914	0
386	20241127	123800	89691175	914	914	914	914	0
387	20241127	123700	89691175	914	918	918	914	1164
388	20241127	123600	88625165	920	920	920	920	0
389	20241127	123500	88625165	920	920	920	920	0
390	20241127	123400	88625165	920	920	920	920	169
391	20241127	123300	88469685	920	920	920	920	0
392	20241127	123200	88469685	920	920	920	920	0
393	20241127	123100	88469685	920	920	920	920	0
394	20241127	123000	88469685	920	920	920	920	0
395	20241127	122900	88469685	920	920	920	920	0
396	20241127	122800	88469685	920	920	920	920	1
397	20241127	122700	88468765	918	918	918	918	0
398	20241127	122600	88468765	918	918	918	918	8
399	20241127	122500	88461421	918	918	918	918	100
400	20241127	122400	88369621	918	918	918	918	392
401	20241127	122300	88009765	919	919	919	919	0
402	20241127	122200	88009765	919	919	919	919	50
403	20241127	122100	87963815	919	919	919	919	0
404	20241127	122000	87963815	919	920	920	919	273
405	20241127	121900	87712755	918	918	918	918	0
406	20241127	121800	87712755	918	918	918	918	82
407	20241127	121700	87637479	920	920	920	920	0
408	20241127	121600	87637479	920	920	920	920	100
409	20241127	121500	87545479	920	920	920	920	0
410	20241127	121400	87545479	920	920	920	920	0
411	20241127	121300	87545479	920	920	920	920	0
412	20241127	121200	87545479	920	917	920	917	509
413	20241127	121100	87078060	917	917	917	917	213
414	20241127	121000	86882739	921	921	921	921	0
415	20241127	120900	86882739	921	921	921	921	0
416	20241127	120800	86882739	921	921	921	921	0
417	20241127	120700	86882739	921	921	921	921	170
418	20241127	120600	86726169	921	921	921	921	0
419	20241127	120500	86726169	921	921	921	921	0
420	20241127	120400	86726169	921	921	921	921	0
421	20241127	120300	86726169	921	921	921	921	0
422	20241127	120200	86726169	921	921	921	921	0
423	20241127	120100	86726169	921	921	921	921	0
424	20241127	120000	86726169	921	921	921	921	0
425	20241127	115900	86726169	921	921	921	921	0
426	20241127	115800	86726169	921	921	921	921	0
427	20241127	115700	86726169	921	916	921	916	544
428	20241127	115600	86227860	916	916	916	916	0
429	20241127	115500	86227860	916	916	916	916	0
430	20241127	115400	86227860	916	916	916	916	355
431	20241127	115300	85902680	921	921	921	921	5
432	20241127	115200	85898075	921	921	921	921	0
433	20241127	115100	85898075	921	921	921	921	0
434	20241127	115000	85898075	921	921	921	921	0
435	20241127	114900	85898075	921	921	921	921	157
436	20241127	114800	85753478	921	921	921	921	0
437	20241127	114700	85753478	921	921	921	921	0
438	20241127	114600	85753478	921	921	921	921	0
439	20241127	114500	85753478	921	921	921	921	0
440	20241127	114400	85753478	921	920	921	920	305
441	20241127	114300	85472576	921	921	921	921	0
442	20241127	114200	85472576	921	921	921	921	0
443	20241127	114100	85472576	921	921	921	921	0
444	20241127	114000	85472576	921	921	921	921	0
445	20241127	113900	85472576	921	921	921	921	0
446	20241127	113800	85472576	921	921	921	921	0
447	20241127	113700	85472576	921	921	921	921	2
448	20241127	113600	85470734	915	915	915	915	0
449	20241127	113500	85470734	915	917	917	915	1500
450	20241127	113400	84096536	917	917	917	917	0
451	20241127	113300	84096536	917	917	917	917	0
452	20241127	113200	84096536	917	920	920	917	1702
453	20241127	113100	82534484	920	920	920	920	100
454	20241127	113000	82442484	921	921	921	921	0
455	20241127	112900	82442484	921	921	921	921	200
456	20241127	112800	82258284	921	921	921	921	166
457	20241127	112700	82105398	921	921	921	921	0
458	20241127	112600	82105398	921	921	921	921	0
459	20241127	112500	82105398	921	921	921	921	0
460	20241127	112400	82105398	921	921	921	921	0
461	20241127	112300	82105398	921	921	921	921	0
462	20241127	112200	82105398	921	921	921	921	2
463	20241127	112100	82103556	918	919	919	918	700
464	20241127	112000	81460641	921	921	921	921	0
465	20241127	111900	81460641	921	921	921	921	0
466	20241127	111800	81460641	921	921	921	921	157
467	20241127	111700	81316044	921	921	921	921	0
468	20241127	111600	81316044	921	921	921	921	0
469	20241127	111500	81316044	921	921	921	921	0
470	20241127	111400	81316044	921	921	921	921	10
471	20241127	111300	81306834	921	921	921	921	0
472	20241127	111200	81306834	921	921	921	921	0
473	20241127	111100	81306834	921	921	921	921	10000
474	20241127	111000	72096834	919	919	919	919	229
475	20241127	110900	71886383	919	920	920	919	2500
476	20241127	110800	69587354	922	922	922	922	181
477	20241127	110700	69420472	920	920	920	920	0
478	20241127	110600	69420472	920	920	920	920	0
479	20241127	110500	69420472	920	920	920	920	0
480	20241127	110400	69420472	920	920	920	920	0
481	20241127	110300	69420472	920	920	920	920	1
482	20241127	110200	69419552	921	921	921	921	0
483	20241127	110100	69419552	921	921	921	921	0
484	20241127	110000	69419552	921	921	921	921	300
485	20241127	105900	69143252	922	923	923	922	2365
486	20241127	105800	66961457	924	924	924	924	166
487	20241127	105700	66808073	924	923	924	921	5151
488	20241127	105600	62050002	923	923	923	923	120
489	20241127	105500	61939242	923	922	923	922	2785
490	20241127	105400	59369972	919	919	919	919	1062
491	20241127	105300	58393994	919	919	919	919	159
492	20241127	105200	58247873	916	916	916	916	0
493	20241127	105100	58247873	916	916	916	916	0
494	20241127	105000	58247873	916	915	916	915	2628
495	20241127	104900	55841545	915	915	915	915	1000
496	20241127	104800	54926545	915	915	915	915	166
497	20241127	104700	54774655	915	915	915	915	0
498	20241127	104600	54774655	915	915	915	915	352
499	20241127	104500	54452575	915	915	915	915	3143
500	20241127	104400	51576730	915	915	915	915	0
501	20241127	104300	51576730	915	915	915	915	42
502	20241127	104200	51538300	914	914	914	914	0
503	20241127	104100	51538300	914	914	914	914	0
504	20241127	104000	51538300	914	914	914	914	0
505	20241127	103900	51538300	914	914	914	914	0
506	20241127	103800	51538300	914	914	914	914	0
507	20241127	103700	51538300	914	914	914	914	0
508	20241127	103600	51538300	914	914	914	914	0
509	20241127	103500	51538300	914	915	915	914	280
510	20241127	103400	51282280	915	915	915	915	0
511	20241127	103300	51282280	915	915	915	915	0
512	20241127	103200	51282280	915	915	915	915	0
513	20241127	103100	51282280	915	915	915	915	0
514	20241127	103000	51282280	915	916	916	915	2366
515	20241127	102900	49116636	916	919	919	916	3162
516	20241127	102800	46217194	919	919	919	919	167
517	20241127	102700	46063721	919	919	919	919	100
518	20241127	102600	45971821	919	919	919	919	0
519	20241127	102500	45971821	919	918	919	918	3169
520	20241127	102400	43062537	918	918	918	918	0
521	20241127	102300	43062537	918	918	918	918	0
522	20241127	102200	43062537	918	918	918	918	150
523	20241127	102100	42924837	918	918	918	918	0
524	20241127	102000	42924837	918	918	918	918	0
525	20241127	101900	42924837	918	918	918	918	143
526	20241127	101800	42793563	918	918	918	918	0
527	20241127	101700	42793563	918	918	918	918	2
528	20241127	101600	42791727	918	918	918	918	0
529	20241127	101500	42791727	918	918	918	918	153
530	20241127	101400	42651273	919	919	919	919	0
531	20241127	101300	42651273	919	919	919	919	0
532	20241127	101200	42651273	919	919	919	919	2
533	20241127	101100	42649435	919	916	919	910	3908
534	20241127	101000	39083256	916	916	916	916	0
535	20241127	100900	39083256	916	916	916	916	0
536	20241127	100800	39083256	916	916	916	916	43
537	20241127	100700	39043868	918	918	918	918	0
538	20241127	100600	39043868	918	918	918	918	1
539	20241127	100500	39042950	917	917	917	917	1300
540	20241127	100400	37850850	916	916	916	916	629
541	20241127	100300	37274686	916	916	916	916	2
542	20241127	100200	37272854	912	913	913	912	2000
543	20241127	100100	35447772	913	913	913	913	1000
544	20241127	100000	34534772	914	918	918	914	1484
545	20241127	095900	33177032	918	918	918	918	25
546	20241127	095800	33154082	921	921	921	921	0
547	20241127	095700	33154082	921	921	921	921	1
548	20241127	095600	33153161	913	913	913	913	0
549	20241127	095500	33153161	913	923	923	913	2430
550	20241127	095400	30930612	923	923	923	923	0
551	20241127	095300	30930612	923	922	923	922	289
552	20241127	095200	30663915	923	923	923	923	0
553	20241127	095100	30663915	923	923	923	923	0
554	20241127	095000	30663915	923	918	923	918	21677
555	20241127	094900	10760848	918	917	918	917	450
556	20241127	094800	10348155	919	919	919	919	0
557	20241127	094700	10348155	919	919	919	919	0
558	20241127	094600	10348155	919	919	919	919	0
559	20241127	094500	10348155	919	919	919	919	0
560	20241127	094400	10348155	919	919	919	919	5
561	20241127	094300	10343560	919	919	919	919	8
562	20241127	094200	10336208	919	919	919	919	17
563	20241127	094100	10320585	920	920	920	920	0
564	20241127	094000	10320585	920	920	920	920	0
565	20241127	093900	10320585	920	920	920	920	0
566	20241127	093800	10320585	920	920	920	920	0
567	20241127	093700	10320585	920	920	920	920	0
568	20241127	093600	10320585	920	920	920	920	0
569	20241127	093500	10320585	920	920	920	920	116
570	20241127	093400	10213865	920	920	920	920	0
571	20241127	093300	10213865	920	920	920	920	0
572	20241127	093200	10213865	920	920	920	920	0
573	20241127	093100	10213865	920	920	920	920	0
574	20241127	093000	10213865	920	920	920	920	0
575	20241127	092900	10213865	920	920	920	920	0
576	20241127	092800	10213865	920	920	920	920	0
577	20241127	092700	10213865	920	920	920	920	75
578	20241127	092600	10144865	920	920	920	917	199
579	20241127	092500	9962376	917	917	917	903	5544
580	20241127	092400	4911351	925	925	925	925	0
581	20241127	092300	4911351	925	925	925	925	0
582	20241127	092200	4911351	925	925	925	925	0
583	20241127	092100	4911351	925	925	925	925	0
584	20241127	092000	4911351	925	925	925	925	1
585	20241127	091900	4910426	925	925	925	925	0
586	20241127	091800	4910426	925	925	925	925	0
587	20241127	091700	4910426	925	925	925	925	50
588	20241127	091600	4864176	925	925	925	925	0
589	20241127	091500	4864176	925	918	925	917	738
590	20241127	091400	4186693	926	926	926	926	0
591	20241127	091300	4186693	926	926	926	926	0
592	20241127	091200	4186693	926	926	926	926	1
593	20241127	091100	4185767	918	921	921	918	1058
594	20241127	091000	3213158	926	926	926	926	0
595	20241127	090900	3213158	926	926	926	926	0
596	20241127	090800	3213158	926	926	926	926	600
597	20241127	090700	2657558	926	920	926	920	1243
598	20241127	090600	1507802	920	919	920	919	514
599	20241127	090500	1034926	919	925	925	919	335
600	20241127	090400	726739	921	921	924	921	223
601	20241127	090300	521032	921	922	922	920	163
602	20241127	090200	370909	924	923	924	923	11
603	20241127	090100	360746	923	925	925	923	152
604	20241127	090000	220150	925	925	925	925	238