KissMeData/012160/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	190000	25334816	417	417	417	417	1505
3	20241127	185900	25334816	417	417	417	417	0
4	20241127	185800	25334816	417	417	417	417	0
5	20241127	185700	25334816	417	417	417	417	0
6	20241127	185600	25334816	417	417	417	417	0
7	20241127	185500	25334816	417	417	417	417	0
8	20241127	185400	25334816	417	417	417	417	0
9	20241127	185300	25334816	417	417	417	417	0
10	20241127	185200	25334816	417	417	417	417	0
11	20241127	185100	25334816	417	417	417	417	0
12	20241127	185000	25334816	417	417	417	417	0
13	20241127	184900	25334816	417	417	417	417	0
14	20241127	184800	25334816	417	417	417	417	0
15	20241127	184700	25334816	417	417	417	417	0
16	20241127	184600	25334816	417	417	417	417	0
17	20241127	184500	25334816	417	417	417	417	0
18	20241127	184400	25334816	417	417	417	417	0
19	20241127	184300	25334816	417	417	417	417	0
20	20241127	184200	25334816	417	417	417	417	0
21	20241127	184100	25334816	417	417	417	417	0
22	20241127	184000	25334816	417	417	417	417	0
23	20241127	183900	25334816	417	417	417	417	0
24	20241127	183800	25334816	417	417	417	417	0
25	20241127	183700	25334816	417	417	417	417	0
26	20241127	183600	25334816	417	417	417	417	0
27	20241127	183500	25334816	417	417	417	417	0
28	20241127	183400	25334816	417	417	417	417	0
29	20241127	183300	25334816	417	417	417	417	0
30	20241127	183200	25334816	417	417	417	417	0
31	20241127	183100	25334816	417	417	417	417	0
32	20241127	183000	25334816	417	417	417	417	1505
33	20241127	182900	25334816	417	417	417	417	0
34	20241127	182800	25334816	417	417	417	417	0
35	20241127	182700	25334816	417	417	417	417	0
36	20241127	182600	25334816	417	417	417	417	0
37	20241127	182500	25334816	417	417	417	417	0
38	20241127	182400	25334816	417	417	417	417	0
39	20241127	182300	25334816	417	417	417	417	0
40	20241127	182200	25334816	417	417	417	417	0
41	20241127	182100	25334816	417	417	417	417	0
42	20241127	182000	25334816	417	417	417	417	0
43	20241127	181900	25334816	417	417	417	417	0
44	20241127	181800	25334816	417	417	417	417	0
45	20241127	181700	25334816	417	417	417	417	0
46	20241127	181600	25334816	417	417	417	417	0
47	20241127	181500	25334816	417	417	417	417	0
48	20241127	181400	25334816	417	417	417	417	0
49	20241127	181300	25334816	417	417	417	417	0
50	20241127	181200	25334816	417	417	417	417	0
51	20241127	181100	25334816	417	417	417	417	0
52	20241127	181000	25334816	417	417	417	417	0
53	20241127	180900	25334816	417	417	417	417	0
54	20241127	180800	25334816	417	417	417	417	0
55	20241127	180700	25334816	417	417	417	417	0
56	20241127	180600	25334816	417	417	417	417	0
57	20241127	180500	25334816	417	417	417	417	0
58	20241127	180400	25334816	417	417	417	417	0
59	20241127	180300	25334816	417	417	417	417	0
60	20241127	180200	25334816	417	417	417	417	0
61	20241127	180100	25334816	417	417	417	417	0
62	20241127	180000	25334816	417	417	417	417	1505
63	20241127	175900	25334816	417	417	417	417	0
64	20241127	175800	25334816	417	417	417	417	0
65	20241127	175700	25334816	417	417	417	417	0
66	20241127	175600	25334816	417	417	417	417	0
67	20241127	175500	25334816	417	417	417	417	0
68	20241127	175400	25334816	417	417	417	417	0
69	20241127	175300	25334816	417	417	417	417	0
70	20241127	175200	25334816	417	417	417	417	0
71	20241127	175100	25334816	417	417	417	417	0
72	20241127	175000	25334816	417	417	417	417	0
73	20241127	174900	25334816	417	417	417	417	0
74	20241127	174800	25334816	417	417	417	417	0
75	20241127	174700	25334816	417	417	417	417	0
76	20241127	174600	25334816	417	417	417	417	0
77	20241127	174500	25334816	417	417	417	417	0
78	20241127	174400	25334816	417	417	417	417	0
79	20241127	174300	25334816	417	417	417	417	0
80	20241127	174200	25334816	417	417	417	417	0
81	20241127	174100	25334816	417	417	417	417	0
82	20241127	174000	25334816	417	417	417	417	0
83	20241127	173900	25334816	417	417	417	417	0
84	20241127	173800	25334816	417	417	417	417	0
85	20241127	173700	25334816	417	417	417	417	0
86	20241127	173600	25334816	417	417	417	417	0
87	20241127	173500	25334816	417	417	417	417	0
88	20241127	173400	25334816	417	417	417	417	0
89	20241127	173300	25334816	417	417	417	417	0
90	20241127	173200	25334816	417	417	417	417	0
91	20241127	173100	25334816	417	417	417	417	0
92	20241127	173000	25334816	417	417	417	417	1505
93	20241127	172900	25334816	417	417	417	417	0
94	20241127	172800	25334816	417	417	417	417	0
95	20241127	172700	25334816	417	417	417	417	0
96	20241127	172600	25334816	417	417	417	417	0
97	20241127	172500	25334816	417	417	417	417	0
98	20241127	172400	25334816	417	417	417	417	0
99	20241127	172300	25334816	417	417	417	417	0
100	20241127	172200	25334816	417	417	417	417	0
101	20241127	172100	25334816	417	417	417	417	0
102	20241127	172000	25334816	417	417	417	417	0
103	20241127	171900	25334816	417	417	417	417	0
104	20241127	171800	25334816	417	417	417	417	0
105	20241127	171700	25334816	417	417	417	417	0
106	20241127	171600	25334816	417	417	417	417	0
107	20241127	171500	25334816	417	417	417	417	0
108	20241127	171400	25334816	417	417	417	417	0
109	20241127	171300	25334816	417	417	417	417	0
110	20241127	171200	25334816	417	417	417	417	0
111	20241127	171100	25334816	417	417	417	417	0
112	20241127	171000	25334816	417	417	417	417	0
113	20241127	170900	25334816	417	417	417	417	0
114	20241127	170800	25334816	417	417	417	417	0
115	20241127	170700	25334816	417	417	417	417	0
116	20241127	170600	25334816	417	417	417	417	0
117	20241127	170500	25334816	417	417	417	417	0
118	20241127	170400	25334816	417	417	417	417	0
119	20241127	170300	25334816	417	417	417	417	0
120	20241127	170200	25334816	417	417	417	417	0
121	20241127	170100	25334816	417	417	417	417	0
122	20241127	170000	25334816	417	417	417	417	1505
123	20241127	165900	25334816	417	417	417	417	0
124	20241127	165800	25334816	417	417	417	417	0
125	20241127	165700	25334816	417	417	417	417	0
126	20241127	165600	25334816	417	417	417	417	0
127	20241127	165500	25334816	417	417	417	417	0
128	20241127	165400	25334816	417	417	417	417	0
129	20241127	165300	25334816	417	417	417	417	0
130	20241127	165200	25334816	417	417	417	417	0
131	20241127	165100	25334816	417	417	417	417	0
132	20241127	165000	25334816	417	417	417	417	0
133	20241127	164900	25334816	417	417	417	417	0
134	20241127	164800	25334816	417	417	417	417	0
135	20241127	164700	25334816	417	417	417	417	0
136	20241127	164600	25334816	417	417	417	417	0
137	20241127	164500	25334816	417	417	417	417	0
138	20241127	164400	25334816	417	417	417	417	0
139	20241127	164300	25334816	417	417	417	417	0
140	20241127	164200	25334816	417	417	417	417	0
141	20241127	164100	25334816	417	417	417	417	0
142	20241127	164000	25334816	417	417	417	417	0
143	20241127	163900	25334816	417	417	417	417	0
144	20241127	163800	25334816	417	417	417	417	0
145	20241127	163700	25334816	417	417	417	417	0
146	20241127	163600	25334816	417	417	417	417	0
147	20241127	163500	25334816	417	417	417	417	0
148	20241127	163400	25334816	417	417	417	417	0
149	20241127	163300	25334816	417	417	417	417	0
150	20241127	163200	25334816	417	417	417	417	0
151	20241127	163100	25334816	417	417	417	417	0
152	20241127	163000	25334816	417	417	417	417	1505
153	20241127	162900	25334816	417	417	417	417	0
154	20241127	162800	25334816	417	417	417	417	0
155	20241127	162700	25334816	417	417	417	417	0
156	20241127	162600	25334816	417	417	417	417	0
157	20241127	162500	25334816	417	417	417	417	0
158	20241127	162400	25334816	417	417	417	417	0
159	20241127	162300	25334816	417	417	417	417	0
160	20241127	162200	25334816	417	417	417	417	0
161	20241127	162100	25334816	417	417	417	417	0
162	20241127	162000	25334816	417	417	417	417	0
163	20241127	161900	25334816	417	417	417	417	0
164	20241127	161800	25334816	417	417	417	417	0
165	20241127	161700	25334816	417	417	417	417	0
166	20241127	161600	25334816	417	417	417	417	0
167	20241127	161500	25334816	417	417	417	417	0
168	20241127	161400	25334816	417	417	417	417	0
169	20241127	161300	25334816	417	417	417	417	0
170	20241127	161200	25334816	417	417	417	417	0
171	20241127	161100	25334816	417	417	417	417	0
172	20241127	161000	25334816	417	417	417	417	0
173	20241127	160900	25334816	417	417	417	417	0
174	20241127	160800	25334816	417	417	417	417	0
175	20241127	160700	25334816	417	417	417	417	0
176	20241127	160600	25334816	417	417	417	417	0
177	20241127	160500	25334816	417	417	417	417	0
178	20241127	160400	25334816	417	417	417	417	0
179	20241127	160300	25334816	417	417	417	417	0
180	20241127	160200	25334816	417	417	417	417	0
181	20241127	160100	25334816	417	417	417	417	0
182	20241127	160000	25334816	417	417	417	417	1505
183	20241127	155900	25334816	417	417	417	417	0
184	20241127	155800	25334816	417	417	417	417	0
185	20241127	155700	25334816	417	417	417	417	0
186	20241127	155600	25334816	417	417	417	417	0
187	20241127	155500	25334816	417	417	417	417	0
188	20241127	155400	25334816	417	417	417	417	0
189	20241127	155300	25334816	417	417	417	417	0
190	20241127	155200	25334816	417	417	417	417	0
191	20241127	155100	25334816	417	417	417	417	0
192	20241127	155000	25334816	417	417	417	417	0
193	20241127	154900	25334816	417	417	417	417	0
194	20241127	154800	25334816	417	417	417	417	0
195	20241127	154700	25334816	417	417	417	417	0
196	20241127	154600	25334816	417	417	417	417	0
197	20241127	154500	25334816	417	417	417	417	0
198	20241127	154400	25334816	417	417	417	417	0
199	20241127	154300	25334816	417	417	417	417	0
200	20241127	154200	25334816	417	417	417	417	0
201	20241127	154100	25334816	417	417	417	417	0
202	20241127	154000	25334816	417	417	417	417	0
203	20241127	153900	25334816	417	417	417	417	0
204	20241127	153800	25334816	417	417	417	417	0
205	20241127	153700	25334816	417	417	417	417	0
206	20241127	153600	25334816	417	417	417	417	0
207	20241127	153500	25334816	417	417	417	417	0
208	20241127	153400	25334816	417	417	417	417	0
209	20241127	153300	25334816	417	417	417	417	0
210	20241127	153200	25334816	417	417	417	417	0
211	20241127	153100	25334816	417	417	417	417	0
212	20241127	153000	25334816	417	417	417	417	3010
213	20241127	152900	24707231	417	417	417	417	0
214	20241127	152800	24707231	417	417	417	417	0
215	20241127	152700	24707231	417	417	417	417	0
216	20241127	152600	24707231	417	417	417	417	0
217	20241127	152500	24707231	417	417	417	417	0
218	20241127	152400	24707231	417	417	417	417	0
219	20241127	152300	24707231	417	417	417	417	0
220	20241127	152200	24707231	417	417	417	417	0
221	20241127	152100	24707231	417	417	417	417	0
222	20241127	152000	24707231	417	417	417	417	0
223	20241127	151900	24707231	417	416	417	416	6
224	20241127	151800	24704733	417	417	417	417	0
225	20241127	151700	24704733	417	416	417	416	193
226	20241127	151600	24624443	417	417	417	417	0
227	20241127	151500	24624443	417	415	417	415	2
228	20241127	151400	24623611	417	417	417	417	0
229	20241127	151300	24623611	417	416	417	416	5000
230	20241127	151200	22539195	416	415	416	414	5001
231	20241127	151100	20468293	416	416	416	416	0
232	20241127	151000	20468293	416	416	416	416	0
233	20241127	150900	20468293	416	416	416	416	0
234	20241127	150800	20468293	416	416	416	416	0
235	20241127	150700	20468293	416	416	416	416	0
236	20241127	150600	20468293	416	416	416	416	0
237	20241127	150500	20468293	416	416	416	416	0
238	20241127	150400	20468293	416	416	416	416	0
239	20241127	150300	20468293	416	416	416	416	0
240	20241127	150200	20468293	416	416	416	416	0
241	20241127	150100	20468293	416	416	416	416	0
242	20241127	150000	20468293	416	416	416	416	0
243	20241127	145900	20468293	416	416	416	416	0
244	20241127	145800	20468293	416	416	416	416	0
245	20241127	145700	20468293	416	416	416	416	0
246	20241127	145600	20468293	416	416	416	416	0
247	20241127	145500	20468293	416	416	416	416	0
248	20241127	145400	20468293	416	416	416	416	0
249	20241127	145300	20468293	416	416	416	416	0
250	20241127	145200	20468293	416	416	416	416	1
251	20241127	145100	20467877	415	415	415	415	1
252	20241127	145000	20467462	416	416	416	416	0
253	20241127	144900	20467462	416	416	416	416	0
254	20241127	144800	20467462	416	416	416	416	0
255	20241127	144700	20467462	416	416	416	416	0
256	20241127	144600	20467462	416	416	416	416	0
257	20241127	144500	20467462	416	416	416	416	0
258	20241127	144400	20467462	416	416	416	416	0
259	20241127	144300	20467462	416	416	416	416	0
260	20241127	144200	20467462	416	416	416	416	0
261	20241127	144100	20467462	416	416	416	416	0
262	20241127	144000	20467462	416	416	416	416	100
263	20241127	143900	20425862	416	416	416	416	0
264	20241127	143800	20425862	416	416	416	416	0
265	20241127	143700	20425862	416	416	416	416	0
266	20241127	143600	20425862	416	416	416	416	0
267	20241127	143500	20425862	416	416	416	416	0
268	20241127	143400	20425862	416	416	416	416	0
269	20241127	143300	20425862	416	416	416	416	0
270	20241127	143200	20425862	416	416	416	416	0
271	20241127	143100	20425862	416	416	416	416	0
272	20241127	143000	20425862	416	416	416	416	0
273	20241127	142900	20425862	416	416	416	416	0
274	20241127	142800	20425862	416	416	416	416	0
275	20241127	142700	20425862	416	416	416	416	0
276	20241127	142600	20425862	416	416	416	416	0
277	20241127	142500	20425862	416	416	416	416	0
278	20241127	142400	20425862	416	416	416	416	0
279	20241127	142300	20425862	416	416	416	416	10
280	20241127	142200	20421702	416	416	416	416	0
281	20241127	142100	20421702	416	416	416	416	0
282	20241127	142000	20421702	416	416	416	416	0
283	20241127	141900	20421702	416	416	416	416	0
284	20241127	141800	20421702	416	416	416	416	0
285	20241127	141700	20421702	416	416	416	416	0
286	20241127	141600	20421702	416	416	416	416	0
287	20241127	141500	20421702	416	416	416	416	0
288	20241127	141400	20421702	416	416	416	416	0
289	20241127	141300	20421702	416	416	416	416	12
290	20241127	141200	20416710	416	416	416	416	0
291	20241127	141100	20416710	416	416	416	416	0
292	20241127	141000	20416710	416	416	416	416	0
293	20241127	140900	20416710	416	416	416	416	1
294	20241127	140800	20416294	415	415	415	415	2000
295	20241127	140700	19586294	415	416	416	415	300
296	20241127	140600	19461518	416	416	416	416	2000
297	20241127	140500	18629518	417	417	417	417	0
298	20241127	140400	18629518	417	417	417	417	0
299	20241127	140300	18629518	417	417	417	417	0
300	20241127	140200	18629518	417	417	417	417	0
301	20241127	140100	18629518	417	417	417	417	0
302	20241127	140000	18629518	417	417	417	417	0
303	20241127	135900	18629518	417	417	417	417	0
304	20241127	135800	18629518	417	417	417	417	0
305	20241127	135700	18629518	417	417	417	417	0
306	20241127	135600	18629518	417	417	417	417	0
307	20241127	135500	18629518	417	417	417	417	0
308	20241127	135400	18629518	417	417	417	417	0
309	20241127	135300	18629518	417	417	417	417	0
310	20241127	135200	18629518	417	417	417	417	0
311	20241127	135100	18629518	417	417	417	417	0
312	20241127	135000	18629518	417	417	417	417	0
313	20241127	134900	18629518	417	417	417	417	0
314	20241127	134800	18629518	417	417	417	417	0
315	20241127	134700	18629518	417	417	417	417	5
316	20241127	134600	18627433	417	417	417	417	0
317	20241127	134500	18627433	417	417	417	417	0
318	20241127	134400	18627433	417	417	417	417	0
319	20241127	134300	18627433	417	417	417	417	0
320	20241127	134200	18627433	417	417	417	417	0
321	20241127	134100	18627433	417	417	417	417	0
322	20241127	134000	18627433	417	417	417	417	0
323	20241127	133900	18627433	417	417	417	417	0
324	20241127	133800	18627433	417	417	417	417	0
325	20241127	133700	18627433	417	417	417	417	0
326	20241127	133600	18627433	417	417	417	417	0
327	20241127	133500	18627433	417	417	417	417	0
328	20241127	133400	18627433	417	417	417	417	0
329	20241127	133300	18627433	417	417	417	417	0
330	20241127	133200	18627433	417	417	417	417	0
331	20241127	133100	18627433	417	417	417	417	0
332	20241127	133000	18627433	417	417	417	417	0
333	20241127	132900	18627433	417	417	417	417	0
334	20241127	132800	18627433	417	417	417	417	0
335	20241127	132700	18627433	417	417	417	417	0
336	20241127	132600	18627433	417	417	417	417	0
337	20241127	132500	18627433	417	417	417	417	0
338	20241127	132400	18627433	417	417	417	417	0
339	20241127	132300	18627433	417	417	417	417	0
340	20241127	132200	18627433	417	417	417	417	0
341	20241127	132100	18627433	417	417	417	417	0
342	20241127	132000	18627433	417	417	417	417	0
343	20241127	131900	18627433	417	417	417	417	0
344	20241127	131800	18627433	417	417	417	417	0
345	20241127	131700	18627433	417	417	417	417	0
346	20241127	131600	18627433	417	417	417	417	0
347	20241127	131500	18627433	417	417	417	417	0
348	20241127	131400	18627433	417	417	417	417	0
349	20241127	131300	18627433	417	417	417	417	0
350	20241127	131200	18627433	417	417	417	417	0
351	20241127	131100	18627433	417	417	417	417	0
352	20241127	131000	18627433	417	417	417	417	0
353	20241127	130900	18627433	417	417	417	417	0
354	20241127	130800	18627433	417	417	417	417	0
355	20241127	130700	18627433	417	417	417	417	0
356	20241127	130600	18627433	417	417	417	417	0
357	20241127	130500	18627433	417	417	417	417	0
358	20241127	130400	18627433	417	417	417	417	0
359	20241127	130300	18627433	417	417	417	417	0
360	20241127	130200	18627433	417	417	417	417	1
361	20241127	130100	18627016	416	416	416	416	0
362	20241127	130000	18627016	416	416	416	416	786
363	20241127	125900	18300040	416	416	416	416	0
364	20241127	125800	18300040	416	416	416	416	0
365	20241127	125700	18300040	416	416	416	416	0
366	20241127	125600	18300040	416	416	416	416	0
367	20241127	125500	18300040	416	416	416	416	0
368	20241127	125400	18300040	416	416	416	416	1
369	20241127	125300	18299624	415	416	416	415	44
370	20241127	125200	18281324	416	416	416	416	0
371	20241127	125100	18281324	416	416	416	416	0
372	20241127	125000	18281324	416	416	416	416	0
373	20241127	124900	18281324	416	416	416	416	0
374	20241127	124800	18281324	416	416	416	416	0
375	20241127	124700	18281324	416	416	416	416	0
376	20241127	124600	18281324	416	416	416	416	0
377	20241127	124500	18281324	416	416	416	416	1
378	20241127	124400	18280908	415	415	415	415	0
379	20241127	124300	18280908	415	415	415	415	8
380	20241127	124200	18277588	416	416	416	416	0
381	20241127	124100	18277588	416	416	416	416	0
382	20241127	124000	18277588	416	416	416	416	0
383	20241127	123900	18277588	416	416	416	416	0
384	20241127	123800	18277588	416	416	416	416	0
385	20241127	123700	18277588	416	416	416	416	0
386	20241127	123600	18277588	416	416	416	416	0
387	20241127	123500	18277588	416	416	416	416	0
388	20241127	123400	18277588	416	416	416	416	0
389	20241127	123300	18277588	416	416	416	416	0
390	20241127	123200	18277588	416	416	416	416	0
391	20241127	123100	18277588	416	416	416	416	0
392	20241127	123000	18277588	416	416	416	416	2873
393	20241127	122900	17082420	416	416	416	416	0
394	20241127	122800	17082420	416	416	416	416	0
395	20241127	122700	17082420	416	416	416	416	0
396	20241127	122600	17082420	416	416	416	416	0
397	20241127	122500	17082420	416	416	416	416	0
398	20241127	122400	17082420	416	416	416	416	0
399	20241127	122300	17082420	416	416	416	416	0
400	20241127	122200	17082420	416	416	416	416	0
401	20241127	122100	17082420	416	416	416	416	0
402	20241127	122000	17082420	416	416	416	416	0
403	20241127	121900	17082420	416	416	416	416	0
404	20241127	121800	17082420	416	416	416	416	0
405	20241127	121700	17082420	416	416	416	416	0
406	20241127	121600	17082420	416	416	416	416	0
407	20241127	121500	17082420	416	416	416	416	0
408	20241127	121400	17082420	416	416	416	416	0
409	20241127	121300	17082420	416	416	416	416	0
410	20241127	121200	17082420	416	416	416	416	0
411	20241127	121100	17082420	416	416	416	416	0
412	20241127	121000	17082420	416	416	416	416	0
413	20241127	120900	17082420	416	416	416	416	0
414	20241127	120800	17082420	416	416	416	416	0
415	20241127	120700	17082420	416	416	416	415	1733
416	20241127	120600	16362216	417	417	417	417	0
417	20241127	120500	16362216	417	417	417	417	0
418	20241127	120400	16362216	417	417	417	417	0
419	20241127	120300	16362216	417	417	417	417	0
420	20241127	120200	16362216	417	417	417	417	0
421	20241127	120100	16362216	417	417	417	417	0
422	20241127	120000	16362216	417	417	417	417	0
423	20241127	115900	16362216	417	417	417	417	0
424	20241127	115800	16362216	417	417	417	417	0
425	20241127	115700	16362216	417	417	417	417	20
426	20241127	115600	16353876	417	417	417	417	0
427	20241127	115500	16353876	417	417	417	417	0
428	20241127	115400	16353876	417	417	417	417	0
429	20241127	115300	16353876	417	417	417	417	0
430	20241127	115200	16353876	417	417	417	417	0
431	20241127	115100	16353876	417	417	417	417	0
432	20241127	115000	16353876	417	417	417	417	0
433	20241127	114900	16353876	417	417	417	417	0
434	20241127	114800	16353876	417	417	417	417	0
435	20241127	114700	16353876	417	417	417	417	0
436	20241127	114600	16353876	417	416	417	416	3
437	20241127	114500	16352627	417	417	417	417	0
438	20241127	114400	16352627	417	417	417	417	0
439	20241127	114300	16352627	417	417	417	417	1
440	20241127	114200	16352210	416	416	416	416	552
441	20241127	114100	16122578	416	416	416	416	0
442	20241127	114000	16122578	416	416	416	416	0
443	20241127	113900	16122578	416	416	416	416	20
444	20241127	113800	16114258	417	417	417	417	0
445	20241127	113700	16114258	417	417	417	417	0
446	20241127	113600	16114258	417	417	417	417	0
447	20241127	113500	16114258	417	417	417	417	0
448	20241127	113400	16114258	417	417	417	417	0
449	20241127	113300	16114258	417	417	417	417	6
450	20241127	113200	16111756	417	417	417	417	0
451	20241127	113100	16111756	417	417	417	417	0
452	20241127	113000	16111756	417	417	417	417	0
453	20241127	112900	16111756	417	417	417	417	1882
454	20241127	112800	15326962	417	417	417	417	0
455	20241127	112700	15326962	417	417	417	417	0
456	20241127	112600	15326962	417	417	417	417	555
457	20241127	112500	15095527	417	417	417	417	11
458	20241127	112400	15090940	418	418	418	418	0
459	20241127	112300	15090940	418	418	418	418	8
460	20241127	112200	15087596	418	418	418	418	0
461	20241127	112100	15087596	418	418	418	418	0
462	20241127	112000	15087596	418	418	418	418	0
463	20241127	111900	15087596	418	418	418	418	0
464	20241127	111800	15087596	418	418	418	418	0
465	20241127	111700	15087596	418	418	418	418	11
466	20241127	111600	15082998	418	418	418	418	88
467	20241127	111500	15046214	418	418	418	418	0
468	20241127	111400	15046214	418	418	418	418	0
469	20241127	111300	15046214	418	418	418	418	0
470	20241127	111200	15046214	418	418	418	418	0
471	20241127	111100	15046214	418	418	418	418	0
472	20241127	111000	15046214	418	418	418	418	0
473	20241127	110900	15046214	418	418	418	418	0
474	20241127	110800	15046214	418	418	418	418	0
475	20241127	110700	15046214	418	418	418	418	0
476	20241127	110600	15046214	418	418	418	418	0
477	20241127	110500	15046214	418	418	418	418	0
478	20241127	110400	15046214	418	418	418	418	0
479	20241127	110300	15046214	418	418	418	418	0
480	20241127	110200	15046214	418	418	418	418	0
481	20241127	110100	15046214	418	418	418	418	0
482	20241127	110000	15046214	418	418	418	418	1
483	20241127	105900	15045796	417	417	417	417	0
484	20241127	105800	15045796	417	417	417	417	600
485	20241127	105700	14795596	418	418	418	418	0
486	20241127	105600	14795596	418	418	418	418	0
487	20241127	105500	14795596	418	418	418	418	0
488	20241127	105400	14795596	418	418	418	418	100
489	20241127	105300	14753796	418	418	418	418	4613
490	20241127	105200	12825562	419	419	419	419	3961
491	20241127	105100	11165903	420	420	420	420	34
492	20241127	105000	11151623	420	420	420	420	0
493	20241127	104900	11151623	420	420	420	420	0
494	20241127	104800	11151623	420	420	420	420	0
495	20241127	104700	11151623	420	420	420	420	0
496	20241127	104600	11151623	420	420	420	420	0
497	20241127	104500	11151623	420	420	420	420	0
498	20241127	104400	11151623	420	420	420	420	0
499	20241127	104300	11151623	420	420	420	420	25
500	20241127	104200	11141123	420	420	420	420	0
501	20241127	104100	11141123	420	420	420	420	0
502	20241127	104000	11141123	420	420	420	420	0
503	20241127	103900	11141123	420	420	420	420	0
504	20241127	103800	11141123	420	420	420	420	0
505	20241127	103700	11141123	420	420	420	420	0
506	20241127	103600	11141123	420	420	420	420	0
507	20241127	103500	11141123	420	420	420	420	0
508	20241127	103400	11141123	420	420	420	420	0
509	20241127	103300	11141123	420	420	420	420	0
510	20241127	103200	11141123	420	420	420	420	0
511	20241127	103100	11141123	420	420	420	420	0
512	20241127	103000	11141123	420	420	420	420	0
513	20241127	102900	11141123	420	420	420	420	0
514	20241127	102800	11141123	420	420	420	420	0
515	20241127	102700	11141123	420	420	420	420	0
516	20241127	102600	11141123	420	420	420	420	0
517	20241127	102500	11141123	420	420	420	420	0
518	20241127	102400	11141123	420	420	420	420	0
519	20241127	102300	11141123	420	420	420	420	0
520	20241127	102200	11141123	420	420	420	420	0
521	20241127	102100	11141123	420	420	420	420	0
522	20241127	102000	11141123	420	420	420	420	0
523	20241127	101900	11141123	420	420	420	420	0
524	20241127	101800	11141123	420	420	420	420	0
525	20241127	101700	11141123	420	420	420	420	0
526	20241127	101600	11141123	420	420	420	420	0
527	20241127	101500	11141123	420	420	420	420	1
528	20241127	101400	11140703	419	419	419	419	1400
529	20241127	101300	10554103	419	419	419	419	25
530	20241127	101200	10543628	420	420	420	420	0
531	20241127	101100	10543628	420	420	420	420	0
532	20241127	101000	10543628	420	420	420	420	0
533	20241127	100900	10543628	420	420	420	420	0
534	20241127	100800	10543628	420	420	420	420	0
535	20241127	100700	10543628	420	420	420	420	230
536	20241127	100600	10447028	420	420	420	420	1
537	20241127	100500	10446608	419	419	419	419	0
538	20241127	100400	10446608	419	419	419	419	0
539	20241127	100300	10446608	419	419	419	419	0
540	20241127	100200	10446608	419	419	419	419	0
541	20241127	100100	10446608	419	419	419	419	323
542	20241127	100000	10311271	420	420	420	420	0
543	20241127	095900	10311271	420	420	420	420	10
544	20241127	095800	10307071	419	419	419	419	0
545	20241127	095700	10307071	419	419	419	419	0
546	20241127	095600	10307071	419	419	419	419	0
547	20241127	095500	10307071	419	419	419	419	0
548	20241127	095400	10307071	419	419	419	419	0
549	20241127	095300	10307071	419	419	419	419	1
550	20241127	095200	10306652	420	420	420	420	5000
551	20241127	095100	8206652	420	420	420	420	1
552	20241127	095000	8206232	419	419	419	419	0
553	20241127	094900	8206232	419	420	420	419	325
554	20241127	094800	8069754	421	421	421	421	0
555	20241127	094700	8069754	421	421	421	421	0
556	20241127	094600	8069754	421	421	421	421	0
557	20241127	094500	8069754	421	421	421	421	0
558	20241127	094400	8069754	421	421	421	421	500
559	20241127	094300	7859254	421	421	421	421	0
560	20241127	094200	7859254	421	421	421	421	0
561	20241127	094100	7859254	421	421	421	421	20
562	20241127	094000	7850834	421	421	421	421	0
563	20241127	093900	7850834	421	421	421	421	0
564	20241127	093800	7850834	421	421	421	421	0
565	20241127	093700	7850834	421	421	421	421	1000
566	20241127	093600	7429834	421	421	421	421	0
567	20241127	093500	7429834	421	421	421	421	0
568	20241127	093400	7429834	421	421	421	421	10
569	20241127	093300	7425624	421	421	421	421	10
570	20241127	093200	7421414	421	421	421	421	151
571	20241127	093100	7357843	421	421	421	421	5000
572	20241127	093000	5252843	421	421	421	421	0
573	20241127	092900	5252843	421	421	421	421	0
574	20241127	092800	5252843	421	421	421	421	0
575	20241127	092700	5252843	421	421	421	421	5000
576	20241127	092600	3147843	421	421	421	421	0
577	20241127	092500	3147843	421	421	421	421	5005
578	20241127	092400	1040738	421	421	421	421	0
579	20241127	092300	1040738	421	421	421	421	0
580	20241127	092200	1040738	421	421	421	421	0
581	20241127	092100	1040738	421	421	421	421	0
582	20241127	092000	1040738	421	421	421	421	0
583	20241127	091900	1040738	421	421	421	421	1
584	20241127	091800	1040317	419	424	424	419	601
585	20241127	091700	788493	419	424	424	419	530
586	20241127	091600	566273	418	419	419	418	400
587	20241127	091500	398973	424	420	424	418	301
588	20241127	091400	272946	427	427	427	427	0
589	20241127	091300	272946	427	427	427	427	0
590	20241127	091200	272946	427	427	427	427	0
591	20241127	091100	272946	427	427	427	427	0
592	20241127	091000	272946	427	427	427	427	0
593	20241127	090900	272946	427	427	427	427	0
594	20241127	090800	272946	427	427	427	427	0
595	20241127	090700	272946	427	427	427	427	10
596	20241127	090600	268676	423	423	423	423	20
597	20241127	090500	260216	427	427	427	427	1
598	20241127	090400	259789	419	419	419	419	1
599	20241127	090300	259370	428	428	428	428	0
600	20241127	090200	259370	428	428	428	428	1
601	20241127	090100	258942	419	419	419	419	0
602	20241127	090000	258942	419	419	419	419	618