KissMeData/012340/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	190000	21005753	499	499	499	499	281
3	20241127	185900	21005753	499	499	499	499	0
4	20241127	185800	21005753	499	499	499	499	0
5	20241127	185700	21005753	499	499	499	499	0
6	20241127	185600	21005753	499	499	499	499	0
7	20241127	185500	21005753	499	499	499	499	0
8	20241127	185400	21005753	499	499	499	499	0
9	20241127	185300	21005753	499	499	499	499	0
10	20241127	185200	21005753	499	499	499	499	0
11	20241127	185100	21005753	499	499	499	499	0
12	20241127	185000	21005753	499	499	499	499	0
13	20241127	184900	21005753	499	499	499	499	0
14	20241127	184800	21005753	499	499	499	499	0
15	20241127	184700	21005753	499	499	499	499	0
16	20241127	184600	21005753	499	499	499	499	0
17	20241127	184500	21005753	499	499	499	499	0
18	20241127	184400	21005753	499	499	499	499	0
19	20241127	184300	21005753	499	499	499	499	0
20	20241127	184200	21005753	499	499	499	499	0
21	20241127	184100	21005753	499	499	499	499	0
22	20241127	184000	21005753	499	499	499	499	0
23	20241127	183900	21005753	499	499	499	499	0
24	20241127	183800	21005753	499	499	499	499	0
25	20241127	183700	21005753	499	499	499	499	0
26	20241127	183600	21005753	499	499	499	499	0
27	20241127	183500	21005753	499	499	499	499	0
28	20241127	183400	21005753	499	499	499	499	0
29	20241127	183300	21005753	499	499	499	499	0
30	20241127	183200	21005753	499	499	499	499	0
31	20241127	183100	21005753	499	499	499	499	0
32	20241127	183000	21005753	499	499	499	499	281
33	20241127	182900	21005753	499	499	499	499	0
34	20241127	182800	21005753	499	499	499	499	0
35	20241127	182700	21005753	499	499	499	499	0
36	20241127	182600	21005753	499	499	499	499	0
37	20241127	182500	21005753	499	499	499	499	0
38	20241127	182400	21005753	499	499	499	499	0
39	20241127	182300	21005753	499	499	499	499	0
40	20241127	182200	21005753	499	499	499	499	0
41	20241127	182100	21005753	499	499	499	499	0
42	20241127	182000	21005753	499	499	499	499	0
43	20241127	181900	21005753	499	499	499	499	0
44	20241127	181800	21005753	499	499	499	499	0
45	20241127	181700	21005753	499	499	499	499	0
46	20241127	181600	21005753	499	499	499	499	0
47	20241127	181500	21005753	499	499	499	499	0
48	20241127	181400	21005753	499	499	499	499	0
49	20241127	181300	21005753	499	499	499	499	0
50	20241127	181200	21005753	499	499	499	499	0
51	20241127	181100	21005753	499	499	499	499	0
52	20241127	181000	21005753	499	499	499	499	0
53	20241127	180900	21005753	499	499	499	499	0
54	20241127	180800	21005753	499	499	499	499	0
55	20241127	180700	21005753	499	499	499	499	0
56	20241127	180600	21005753	499	499	499	499	0
57	20241127	180500	21005753	499	499	499	499	0
58	20241127	180400	21005753	499	499	499	499	0
59	20241127	180300	21005753	499	499	499	499	0
60	20241127	180200	21005753	499	499	499	499	0
61	20241127	180100	21005753	499	499	499	499	0
62	20241127	180000	21005753	499	499	499	499	281
63	20241127	175900	21005753	499	499	499	499	0
64	20241127	175800	21005753	499	499	499	499	0
65	20241127	175700	21005753	499	499	499	499	0
66	20241127	175600	21005753	499	499	499	499	0
67	20241127	175500	21005753	499	499	499	499	0
68	20241127	175400	21005753	499	499	499	499	0
69	20241127	175300	21005753	499	499	499	499	0
70	20241127	175200	21005753	499	499	499	499	0
71	20241127	175100	21005753	499	499	499	499	0
72	20241127	175000	21005753	499	499	499	499	0
73	20241127	174900	21005753	499	499	499	499	0
74	20241127	174800	21005753	499	499	499	499	0
75	20241127	174700	21005753	499	499	499	499	0
76	20241127	174600	21005753	499	499	499	499	0
77	20241127	174500	21005753	499	499	499	499	0
78	20241127	174400	21005753	499	499	499	499	0
79	20241127	174300	21005753	499	499	499	499	0
80	20241127	174200	21005753	499	499	499	499	0
81	20241127	174100	21005753	499	499	499	499	0
82	20241127	174000	21005753	499	499	499	499	0
83	20241127	173900	21005753	499	499	499	499	0
84	20241127	173800	21005753	499	499	499	499	0
85	20241127	173700	21005753	499	499	499	499	0
86	20241127	173600	21005753	499	499	499	499	0
87	20241127	173500	21005753	499	499	499	499	0
88	20241127	173400	21005753	499	499	499	499	0
89	20241127	173300	21005753	499	499	499	499	0
90	20241127	173200	21005753	499	499	499	499	0
91	20241127	173100	21005753	499	499	499	499	0
92	20241127	173000	21005753	499	499	499	499	281
93	20241127	172900	21005753	499	499	499	499	0
94	20241127	172800	21005753	499	499	499	499	0
95	20241127	172700	21005753	499	499	499	499	0
96	20241127	172600	21005753	499	499	499	499	0
97	20241127	172500	21005753	499	499	499	499	0
98	20241127	172400	21005753	499	499	499	499	0
99	20241127	172300	21005753	499	499	499	499	0
100	20241127	172200	21005753	499	499	499	499	0
101	20241127	172100	21005753	499	499	499	499	0
102	20241127	172000	21005753	499	499	499	499	0
103	20241127	171900	21005753	499	499	499	499	0
104	20241127	171800	21005753	499	499	499	499	0
105	20241127	171700	21005753	499	499	499	499	0
106	20241127	171600	21005753	499	499	499	499	0
107	20241127	171500	21005753	499	499	499	499	0
108	20241127	171400	21005753	499	499	499	499	0
109	20241127	171300	21005753	499	499	499	499	0
110	20241127	171200	21005753	499	499	499	499	0
111	20241127	171100	21005753	499	499	499	499	0
112	20241127	171000	21005753	499	499	499	499	0
113	20241127	170900	21005753	499	499	499	499	0
114	20241127	170800	21005753	499	499	499	499	0
115	20241127	170700	21005753	499	499	499	499	0
116	20241127	170600	21005753	499	499	499	499	0
117	20241127	170500	21005753	499	499	499	499	0
118	20241127	170400	21005753	499	499	499	499	0
119	20241127	170300	21005753	499	499	499	499	0
120	20241127	170200	21005753	499	499	499	499	0
121	20241127	170100	21005753	499	499	499	499	0
122	20241127	170000	21005753	499	499	499	499	281
123	20241127	165900	21005753	499	499	499	499	0
124	20241127	165800	21005753	499	499	499	499	0
125	20241127	165700	21005753	499	499	499	499	0
126	20241127	165600	21005753	499	499	499	499	0
127	20241127	165500	21005753	499	499	499	499	0
128	20241127	165400	21005753	499	499	499	499	0
129	20241127	165300	21005753	499	499	499	499	0
130	20241127	165200	21005753	499	499	499	499	0
131	20241127	165100	21005753	499	499	499	499	0
132	20241127	165000	21005753	499	499	499	499	0
133	20241127	164900	21005753	499	499	499	499	0
134	20241127	164800	21005753	499	499	499	499	0
135	20241127	164700	21005753	499	499	499	499	0
136	20241127	164600	21005753	499	499	499	499	0
137	20241127	164500	21005753	499	499	499	499	0
138	20241127	164400	21005753	499	499	499	499	0
139	20241127	164300	21005753	499	499	499	499	0
140	20241127	164200	21005753	499	499	499	499	0
141	20241127	164100	21005753	499	499	499	499	0
142	20241127	164000	21005753	499	499	499	499	0
143	20241127	163900	21005753	499	499	499	499	0
144	20241127	163800	21005753	499	499	499	499	0
145	20241127	163700	21005753	499	499	499	499	0
146	20241127	163600	21005753	499	499	499	499	0
147	20241127	163500	21005753	499	499	499	499	0
148	20241127	163400	21005753	499	499	499	499	0
149	20241127	163300	21005753	499	499	499	499	0
150	20241127	163200	21005753	499	499	499	499	0
151	20241127	163100	21005753	499	499	499	499	0
152	20241127	163000	21005753	499	499	499	499	281
153	20241127	162900	21005753	499	499	499	499	0
154	20241127	162800	21005753	499	499	499	499	0
155	20241127	162700	21005753	499	499	499	499	0
156	20241127	162600	21005753	499	499	499	499	0
157	20241127	162500	21005753	499	499	499	499	0
158	20241127	162400	21005753	499	499	499	499	0
159	20241127	162300	21005753	499	499	499	499	0
160	20241127	162200	21005753	499	499	499	499	0
161	20241127	162100	21005753	499	499	499	499	0
162	20241127	162000	21005753	499	499	499	499	0
163	20241127	161900	21005753	499	499	499	499	0
164	20241127	161800	21005753	499	499	499	499	0
165	20241127	161700	21005753	499	499	499	499	0
166	20241127	161600	21005753	499	499	499	499	0
167	20241127	161500	21005753	499	499	499	499	0
168	20241127	161400	21005753	499	499	499	499	0
169	20241127	161300	21005753	499	499	499	499	0
170	20241127	161200	21005753	499	499	499	499	0
171	20241127	161100	21005753	499	499	499	499	0
172	20241127	161000	21005753	499	499	499	499	0
173	20241127	160900	21005753	499	499	499	499	0
174	20241127	160800	21005753	499	499	499	499	0
175	20241127	160700	21005753	499	499	499	499	0
176	20241127	160600	21005753	499	499	499	499	0
177	20241127	160500	21005753	499	499	499	499	0
178	20241127	160400	21005753	499	499	499	499	0
179	20241127	160300	21005753	499	499	499	499	0
180	20241127	160200	21005753	499	499	499	499	0
181	20241127	160100	21005753	499	499	499	499	0
182	20241127	160000	21005753	499	499	499	499	281
183	20241127	155900	21005753	499	499	499	499	0
184	20241127	155800	21005753	499	499	499	499	0
185	20241127	155700	21005753	499	499	499	499	0
186	20241127	155600	21005753	499	499	499	499	0
187	20241127	155500	21005753	499	499	499	499	0
188	20241127	155400	21005753	499	499	499	499	0
189	20241127	155300	21005753	499	499	499	499	0
190	20241127	155200	21005753	499	499	499	499	0
191	20241127	155100	21005753	499	499	499	499	0
192	20241127	155000	21005753	499	499	499	499	0
193	20241127	154900	21005753	499	499	499	499	0
194	20241127	154800	21005753	499	499	499	499	0
195	20241127	154700	21005753	499	499	499	499	0
196	20241127	154600	21005753	499	499	499	499	0
197	20241127	154500	21005753	499	499	499	499	0
198	20241127	154400	21005753	499	499	499	499	0
199	20241127	154300	21005753	499	499	499	499	0
200	20241127	154200	21005753	499	499	499	499	0
201	20241127	154100	21005753	499	499	499	499	0
202	20241127	154000	21005753	499	499	499	499	0
203	20241127	153900	21005753	499	499	499	499	0
204	20241127	153800	21005753	499	499	499	499	0
205	20241127	153700	21005753	499	499	499	499	0
206	20241127	153600	21005753	499	499	499	499	0
207	20241127	153500	21005753	499	499	499	499	0
208	20241127	153400	21005753	499	499	499	499	0
209	20241127	153300	21005753	499	499	499	499	0
210	20241127	153200	21005753	499	499	499	499	0
211	20241127	153100	21005753	499	499	499	499	0
212	20241127	153000	21005753	499	499	499	499	562
213	20241127	152900	20865534	499	499	499	499	0
214	20241127	152800	20865534	499	499	499	499	0
215	20241127	152700	20865534	499	499	499	499	0
216	20241127	152600	20865534	499	499	499	499	0
217	20241127	152500	20865534	499	499	499	499	0
218	20241127	152400	20865534	499	499	499	499	0
219	20241127	152300	20865534	499	499	499	499	0
220	20241127	152200	20865534	499	499	499	499	0
221	20241127	152100	20865534	499	499	499	499	0
222	20241127	152000	20865534	499	499	499	499	0
223	20241127	151900	20865534	499	499	499	499	1319
224	20241127	151800	20207353	498	498	498	498	4000
225	20241127	151700	18215353	500	500	500	500	0
226	20241127	151600	18215353	500	500	500	500	0
227	20241127	151500	18215353	500	500	500	500	0
228	20241127	151400	18215353	500	500	500	500	0
229	20241127	151300	18215353	500	500	500	500	0
230	20241127	151200	18215353	500	500	500	500	0
231	20241127	151100	18215353	500	500	500	500	0
232	20241127	151000	18215353	500	500	500	500	0
233	20241127	150900	18215353	500	500	500	500	0
234	20241127	150800	18215353	500	500	500	500	0
235	20241127	150700	18215353	500	500	500	500	0
236	20241127	150600	18215353	500	500	500	500	0
237	20241127	150500	18215353	500	500	500	500	56
238	20241127	150400	18187353	500	500	500	500	2
239	20241127	150300	18186353	500	498	500	498	566
240	20241127	150200	17904353	498	498	498	498	0
241	20241127	150100	17904353	498	498	498	498	0
242	20241127	150000	17904353	498	498	498	498	0
243	20241127	145900	17904353	498	499	499	498	409
244	20241127	145800	17700404	500	500	500	500	0
245	20241127	145700	17700404	500	500	500	500	0
246	20241127	145600	17700404	500	500	500	500	22
247	20241127	145500	17689404	500	500	500	500	0
248	20241127	145400	17689404	500	500	500	500	0
249	20241127	145300	17689404	500	500	500	500	0
250	20241127	145200	17689404	500	500	500	500	1
251	20241127	145100	17688904	500	500	500	500	0
252	20241127	145000	17688904	500	500	500	500	0
253	20241127	144900	17688904	500	500	500	500	0
254	20241127	144800	17688904	500	500	500	500	0
255	20241127	144700	17688904	500	500	500	500	0
256	20241127	144600	17688904	500	500	500	500	21
257	20241127	144500	17678404	500	500	500	500	0
258	20241127	144400	17678404	500	500	500	500	0
259	20241127	144300	17678404	500	500	500	500	0
260	20241127	144200	17678404	500	500	500	500	0
261	20241127	144100	17678404	500	500	500	500	0
262	20241127	144000	17678404	500	500	500	500	0
263	20241127	143900	17678404	500	500	500	500	0
264	20241127	143800	17678404	500	500	500	500	0
265	20241127	143700	17678404	500	500	500	500	0
266	20241127	143600	17678404	500	500	500	500	0
267	20241127	143500	17678404	500	500	500	500	0
268	20241127	143400	17678404	500	500	500	500	0
269	20241127	143300	17678404	500	500	500	500	0
270	20241127	143200	17678404	500	500	500	500	0
271	20241127	143100	17678404	500	500	500	500	0
272	20241127	143000	17678404	500	500	500	500	0
273	20241127	142900	17678404	500	500	500	500	0
274	20241127	142800	17678404	500	500	500	500	0
275	20241127	142700	17678404	500	500	500	500	0
276	20241127	142600	17678404	500	500	500	500	0
277	20241127	142500	17678404	500	500	500	500	0
278	20241127	142400	17678404	500	500	500	500	0
279	20241127	142300	17678404	500	500	500	500	0
280	20241127	142200	17678404	500	500	500	500	0
281	20241127	142100	17678404	500	500	500	500	0
282	20241127	142000	17678404	500	500	500	500	0
283	20241127	141900	17678404	500	500	500	500	0
284	20241127	141800	17678404	500	500	500	500	0
285	20241127	141700	17678404	500	500	500	500	0
286	20241127	141600	17678404	500	500	500	500	0
287	20241127	141500	17678404	500	500	500	500	0
288	20241127	141400	17678404	500	500	500	500	99
289	20241127	141300	17628904	501	501	501	501	0
290	20241127	141200	17628904	501	501	501	501	0
291	20241127	141100	17628904	501	501	501	501	92
292	20241127	141000	17582812	501	501	501	501	0
293	20241127	140900	17582812	501	501	501	501	222
294	20241127	140800	17471590	501	501	501	501	0
295	20241127	140700	17471590	501	501	501	501	2778
296	20241127	140600	16079812	500	499	500	499	1401
297	20241127	140500	15379812	500	500	500	500	0
298	20241127	140400	15379812	500	500	500	500	0
299	20241127	140300	15379812	500	500	500	500	0
300	20241127	140200	15379812	500	500	500	500	0
301	20241127	140100	15379812	500	500	500	500	20
302	20241127	140000	15369812	498	498	498	498	0
303	20241127	135900	15369812	498	498	498	498	0
304	20241127	135800	15369812	498	498	498	498	0
305	20241127	135700	15369812	498	498	498	498	0
306	20241127	135600	15369812	498	498	498	498	0
307	20241127	135500	15369812	498	498	498	498	0
308	20241127	135400	15369812	498	498	498	498	0
309	20241127	135300	15369812	498	498	498	498	0
310	20241127	135200	15369812	498	498	498	498	0
311	20241127	135100	15369812	498	498	498	498	0
312	20241127	135000	15369812	498	498	498	498	346
313	20241127	134900	15197504	499	499	499	499	0
314	20241127	134800	15197504	499	499	499	499	0
315	20241127	134700	15197504	499	499	499	499	0
316	20241127	134600	15197504	499	499	499	499	0
317	20241127	134500	15197504	499	499	499	499	0
318	20241127	134400	15197504	499	499	499	499	0
319	20241127	134300	15197504	499	499	499	499	100
320	20241127	134200	15147604	499	499	499	499	400
321	20241127	134100	14948004	500	500	500	500	0
322	20241127	134000	14948004	500	500	500	500	0
323	20241127	133900	14948004	500	500	500	500	0
324	20241127	133800	14948004	500	500	500	500	0
325	20241127	133700	14948004	500	500	500	500	0
326	20241127	133600	14948004	500	500	500	500	0
327	20241127	133500	14948004	500	500	500	500	4
328	20241127	133400	14946004	500	500	500	500	0
329	20241127	133300	14946004	500	500	500	500	0
330	20241127	133200	14946004	500	500	500	500	0
331	20241127	133100	14946004	500	500	500	500	0
332	20241127	133000	14946004	500	500	500	500	0
333	20241127	132900	14946004	500	500	500	500	0
334	20241127	132800	14946004	500	500	500	500	0
335	20241127	132700	14946004	500	500	500	500	0
336	20241127	132600	14946004	500	500	500	500	200
337	20241127	132500	14846004	500	500	500	500	0
338	20241127	132400	14846004	500	500	500	500	20
339	20241127	132300	14836004	500	500	500	500	0
340	20241127	132200	14836004	500	500	500	500	0
341	20241127	132100	14836004	500	500	500	500	0
342	20241127	132000	14836004	500	500	500	500	0
343	20241127	131900	14836004	500	500	500	500	0
344	20241127	131800	14836004	500	500	500	500	0
345	20241127	131700	14836004	500	500	500	500	0
346	20241127	131600	14836004	500	500	500	500	0
347	20241127	131500	14836004	500	500	500	500	0
348	20241127	131400	14836004	500	500	500	500	0
349	20241127	131300	14836004	500	500	500	500	0
350	20241127	131200	14836004	500	500	500	500	0
351	20241127	131100	14836004	500	500	500	500	0
352	20241127	131000	14836004	500	500	500	500	0
353	20241127	130900	14836004	500	500	500	500	0
354	20241127	130800	14836004	500	500	500	500	0
355	20241127	130700	14836004	500	500	500	500	0
356	20241127	130600	14836004	500	500	500	500	0
357	20241127	130500	14836004	500	500	500	500	0
358	20241127	130400	14836004	500	500	500	500	0
359	20241127	130300	14836004	500	499	500	499	1493
360	20241127	130200	14089701	498	498	498	498	200
361	20241127	130100	13990101	499	499	499	499	0
362	20241127	130000	13990101	499	499	499	499	0
363	20241127	125900	13990101	499	499	499	499	0
364	20241127	125800	13990101	499	499	499	499	0
365	20241127	125700	13990101	499	499	499	499	0
366	20241127	125600	13990101	499	499	499	499	0
367	20241127	125500	13990101	499	499	499	499	0
368	20241127	125400	13990101	499	499	499	499	0
369	20241127	125300	13990101	499	499	499	499	0
370	20241127	125200	13990101	499	499	499	499	0
371	20241127	125100	13990101	499	499	499	499	0
372	20241127	125000	13990101	499	499	499	499	0
373	20241127	124900	13990101	499	499	499	499	4
374	20241127	124800	13988105	499	499	499	499	0
375	20241127	124700	13988105	499	499	499	499	0
376	20241127	124600	13988105	499	499	499	499	0
377	20241127	124500	13988105	499	499	499	499	0
378	20241127	124400	13988105	499	499	499	499	0
379	20241127	124300	13988105	499	498	499	498	1400
380	20241127	124200	13289523	498	498	498	498	0
381	20241127	124100	13289523	498	498	498	498	0
382	20241127	124000	13289523	498	498	498	498	0
383	20241127	123900	13289523	498	498	498	498	100
384	20241127	123800	13239723	498	498	498	498	23
385	20241127	123700	13228269	498	498	498	498	0
386	20241127	123600	13228269	498	498	498	498	0
387	20241127	123500	13228269	498	498	498	498	0
388	20241127	123400	13228269	498	498	498	498	9
389	20241127	123300	13223787	498	498	498	498	0
390	20241127	123200	13223787	498	498	498	498	0
391	20241127	123100	13223787	498	498	498	498	0
392	20241127	123000	13223787	498	498	498	498	0
393	20241127	122900	13223787	498	498	498	498	0
394	20241127	122800	13223787	498	498	498	498	0
395	20241127	122700	13223787	498	498	498	498	0
396	20241127	122600	13223787	498	498	498	498	0
397	20241127	122500	13223787	498	498	498	498	0
398	20241127	122400	13223787	498	498	498	498	0
399	20241127	122300	13223787	498	498	498	498	0
400	20241127	122200	13223787	498	498	498	498	0
401	20241127	122100	13223787	498	498	498	498	0
402	20241127	122000	13223787	498	498	498	498	154
403	20241127	121900	13147095	499	499	499	499	0
404	20241127	121800	13147095	499	499	499	499	8
405	20241127	121700	13143103	499	499	499	499	0
406	20241127	121600	13143103	499	499	499	499	0
407	20241127	121500	13143103	499	499	499	499	0
408	20241127	121400	13143103	499	499	499	499	0
409	20241127	121300	13143103	499	499	499	499	0
410	20241127	121200	13143103	499	499	499	499	0
411	20241127	121100	13143103	499	499	499	499	0
412	20241127	121000	13143103	499	499	499	499	0
413	20241127	120900	13143103	499	499	499	499	0
414	20241127	120800	13143103	499	499	499	499	0
415	20241127	120700	13143103	499	499	499	499	6
416	20241127	120600	13140109	499	499	499	499	50
417	20241127	120500	13115159	499	499	499	499	0
418	20241127	120400	13115159	499	499	499	499	0
419	20241127	120300	13115159	499	499	499	499	50
420	20241127	120200	13090209	499	499	499	499	50
421	20241127	120100	13065259	499	499	499	499	100
422	20241127	120000	13015359	498	498	498	498	100
423	20241127	115900	12965559	499	499	499	499	0
424	20241127	115800	12965559	499	499	499	499	5
425	20241127	115700	12963064	497	497	497	497	0
426	20241127	115600	12963064	497	497	497	497	0
427	20241127	115500	12963064	497	497	497	497	120
428	20241127	115400	12903424	497	497	497	497	0
429	20241127	115300	12903424	497	497	497	497	0
430	20241127	115200	12903424	497	497	497	497	0
431	20241127	115100	12903424	497	497	497	497	0
432	20241127	115000	12903424	497	497	497	497	0
433	20241127	114900	12903424	497	497	497	497	0
434	20241127	114800	12903424	497	497	497	497	0
435	20241127	114700	12903424	497	497	497	497	0
436	20241127	114600	12903424	497	497	497	497	0
437	20241127	114500	12903424	497	497	497	497	0
438	20241127	114400	12903424	497	497	497	497	203
439	20241127	114300	12802533	497	497	497	497	0
440	20241127	114200	12802533	497	497	497	497	0
441	20241127	114100	12802533	497	497	497	497	0
442	20241127	114000	12802533	497	497	497	497	0
443	20241127	113900	12802533	497	498	498	497	1500
444	20241127	113800	12056434	498	498	498	498	7
445	20241127	113700	12052948	498	498	498	498	0
446	20241127	113600	12052948	498	498	498	498	0
447	20241127	113500	12052948	498	498	498	498	0
448	20241127	113400	12052948	498	498	498	498	0
449	20241127	113300	12052948	498	498	498	498	0
450	20241127	113200	12052948	498	498	498	498	0
451	20241127	113100	12052948	498	498	498	498	0
452	20241127	113000	12052948	498	498	498	498	0
453	20241127	112900	12052948	498	498	498	498	0
454	20241127	112800	12052948	498	498	498	498	0
455	20241127	112700	12052948	498	498	498	498	0
456	20241127	112600	12052948	498	498	498	498	0
457	20241127	112500	12052948	498	498	498	498	500
458	20241127	112400	11803948	499	498	499	498	73
459	20241127	112300	11767589	499	499	499	499	10
460	20241127	112200	11762599	498	498	498	498	48
461	20241127	112100	11738695	498	498	498	498	0
462	20241127	112000	11738695	498	498	498	498	70
463	20241127	111900	11703835	498	498	498	498	0
464	20241127	111800	11703835	498	498	498	498	88
465	20241127	111700	11660011	498	498	498	498	0
466	20241127	111600	11660011	498	498	498	498	30
467	20241127	111500	11645071	498	498	498	498	122
468	20241127	111400	11584315	498	498	498	498	0
469	20241127	111300	11584315	498	498	498	498	0
470	20241127	111200	11584315	498	498	498	498	0
471	20241127	111100	11584315	498	498	498	498	0
472	20241127	111000	11584315	498	498	498	498	0
473	20241127	110900	11584315	498	498	498	498	548
474	20241127	110800	11311411	498	498	498	498	3000
475	20241127	110700	9817411	498	498	498	498	0
476	20241127	110600	9817411	498	498	498	498	0
477	20241127	110500	9817411	498	498	498	498	0
478	20241127	110400	9817411	498	498	498	498	0
479	20241127	110300	9817411	498	498	498	498	0
480	20241127	110200	9817411	498	498	498	498	0
481	20241127	110100	9817411	498	498	498	498	0
482	20241127	110000	9817411	498	498	498	498	0
483	20241127	105900	9817411	498	498	498	498	276
484	20241127	105800	9679963	499	499	499	499	0
485	20241127	105700	9679963	499	499	499	499	0
486	20241127	105600	9679963	499	499	499	499	0
487	20241127	105500	9679963	499	499	499	499	0
488	20241127	105400	9679963	499	499	499	499	30
489	20241127	105300	9664993	499	499	499	499	0
490	20241127	105200	9664993	499	499	499	499	0
491	20241127	105100	9664993	499	499	499	499	286
492	20241127	105000	9522279	499	499	499	499	0
493	20241127	104900	9522279	499	499	499	499	0
494	20241127	104800	9522279	499	499	499	499	2000
495	20241127	104700	8524279	499	499	499	499	0
496	20241127	104600	8524279	499	499	499	499	0
497	20241127	104500	8524279	499	499	499	499	0
498	20241127	104400	8524279	499	499	499	499	0
499	20241127	104300	8524279	499	499	499	499	0
500	20241127	104200	8524279	499	499	499	499	0
501	20241127	104100	8524279	499	499	499	499	0
502	20241127	104000	8524279	499	499	499	499	0
503	20241127	103900	8524279	499	499	499	499	178
504	20241127	103800	8435457	499	499	499	499	0
505	20241127	103700	8435457	499	499	499	499	0
506	20241127	103600	8435457	499	499	499	499	173
507	20241127	103500	8349130	499	499	499	499	0
508	20241127	103400	8349130	499	499	499	499	0
509	20241127	103300	8349130	499	499	499	499	0
510	20241127	103200	8349130	499	499	499	499	0
511	20241127	103100	8349130	499	499	499	499	0
512	20241127	103000	8349130	499	499	499	499	0
513	20241127	102900	8349130	499	499	499	499	0
514	20241127	102800	8349130	499	499	499	499	0
515	20241127	102700	8349130	499	499	499	499	500
516	20241127	102600	8099630	503	503	503	503	0
517	20241127	102500	8099630	503	503	503	503	0
518	20241127	102400	8099630	503	503	503	503	0
519	20241127	102300	8099630	503	503	503	503	10
520	20241127	102200	8094600	503	503	503	503	0
521	20241127	102100	8094600	503	503	503	503	0
522	20241127	102000	8094600	503	503	503	503	0
523	20241127	101900	8094600	503	503	503	503	0
524	20241127	101800	8094600	503	503	503	503	1072
525	20241127	101700	7555384	503	501	503	501	5000
526	20241127	101600	5047020	500	500	500	500	1299
527	20241127	101500	4397520	500	500	500	500	0
528	20241127	101400	4397520	500	500	500	500	0
529	20241127	101300	4397520	500	500	500	500	2
530	20241127	101200	4396520	499	499	499	499	4
531	20241127	101100	4394524	500	500	500	500	42
532	20241127	101000	4373524	500	500	500	500	0
533	20241127	100900	4373524	500	500	500	500	1
534	20241127	100800	4373024	500	500	500	500	0
535	20241127	100700	4373024	500	500	500	500	2
536	20241127	100600	4372024	496	496	496	496	0
537	20241127	100500	4372024	496	496	496	496	0
538	20241127	100400	4372024	496	496	496	496	0
539	20241127	100300	4372024	496	496	496	496	1
540	20241127	100200	4371528	500	500	500	500	6
541	20241127	100100	4368528	495	495	495	495	0
542	20241127	100000	4368528	495	495	495	495	0
543	20241127	095900	4368528	495	495	495	495	0
544	20241127	095800	4368528	495	495	495	495	0
545	20241127	095700	4368528	495	495	495	495	0
546	20241127	095600	4368528	495	495	495	495	0
547	20241127	095500	4368528	495	495	495	495	0
548	20241127	095400	4368528	495	495	495	495	0
549	20241127	095300	4368528	495	495	495	495	0
550	20241127	095200	4368528	495	495	495	495	0
551	20241127	095100	4368528	495	496	496	495	1000
552	20241127	095000	3873527	500	500	500	500	0
553	20241127	094900	3873527	500	500	500	500	0
554	20241127	094800	3873527	500	500	500	500	0
555	20241127	094700	3873527	500	500	500	500	0
556	20241127	094600	3873527	500	500	500	500	0
557	20241127	094500	3873527	500	500	500	500	0
558	20241127	094400	3873527	500	500	500	500	230
559	20241127	094300	3758527	500	500	500	500	51
560	20241127	094200	3733027	500	500	500	500	24
561	20241127	094100	3721027	495	495	495	495	0
562	20241127	094000	3721027	495	495	495	495	0
563	20241127	093900	3721027	495	495	495	495	0
564	20241127	093800	3721027	495	495	495	495	0
565	20241127	093700	3721027	495	495	495	495	0
566	20241127	093600	3721027	495	495	495	495	0
567	20241127	093500	3721027	495	495	495	495	0
568	20241127	093400	3721027	495	495	495	495	0
569	20241127	093300	3721027	495	497	497	495	1151
570	20241127	093200	3150252	501	501	501	501	0
571	20241127	093100	3150252	501	501	501	501	0
572	20241127	093000	3150252	501	501	501	501	0
573	20241127	092900	3150252	501	501	501	501	10
574	20241127	092800	3145242	500	500	500	500	0
575	20241127	092700	3145242	500	500	500	500	0
576	20241127	092600	3145242	500	500	500	500	0
577	20241127	092500	3145242	500	500	500	500	2771
578	20241127	092400	1759742	500	500	500	500	229
579	20241127	092300	1645242	495	497	497	495	103
580	20241127	092200	1594163	500	500	500	500	171
581	20241127	092100	1508663	500	500	500	500	1100
582	20241127	092000	958663	500	500	500	500	0
583	20241127	091900	958663	500	498	500	498	1000
584	20241127	091800	459291	497	497	497	497	0
585	20241127	091700	459291	497	497	497	497	29
586	20241127	091600	444878	497	497	497	497	0
587	20241127	091500	444878	497	497	497	497	0
588	20241127	091400	444878	497	497	497	497	0
589	20241127	091300	444878	497	497	497	497	0
590	20241127	091200	444878	497	497	497	497	1
591	20241127	091100	444381	495	496	496	495	250
592	20241127	091000	320601	496	496	496	496	10
593	20241127	090900	315641	497	497	497	497	10
594	20241127	090800	310671	497	497	497	497	0
595	20241127	090700	310671	497	497	497	497	6
596	20241127	090600	307689	497	497	497	497	1
597	20241127	090500	307192	495	495	495	495	478
598	20241127	090400	70582	496	496	496	496	22
599	20241127	090300	59670	496	496	496	496	10
600	20241127	090200	54710	496	496	496	496	0
601	20241127	090100	54710	496	496	496	496	60
602	20241127	090000	24950	499	499	499	499	50