KissMeData/020760/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	190500	90652799	990	990	990	990	5497
3	20231127	190400	90652799	990	990	990	990	0
4	20231127	190300	90652799	990	990	990	990	0
5	20231127	190200	90652799	990	990	990	990	0
6	20231127	190100	90652799	990	990	990	990	0
7	20231127	190000	90652799	990	990	990	990	0
8	20231127	185900	90652799	990	990	990	990	0
9	20231127	185800	90652799	990	990	990	990	0
10	20231127	185700	90652799	990	990	990	990	0
11	20231127	185600	90652799	990	990	990	990	0
12	20231127	185500	90652799	990	990	990	990	0
13	20231127	185400	90652799	990	990	990	990	0
14	20231127	185300	90652799	990	990	990	990	0
15	20231127	185200	90652799	990	990	990	990	0
16	20231127	185100	90652799	990	990	990	990	0
17	20231127	185000	90652799	990	990	990	990	0
18	20231127	184900	90652799	990	990	990	990	0
19	20231127	184800	90652799	990	990	990	990	0
20	20231127	184700	90652799	990	990	990	990	0
21	20231127	184600	90652799	990	990	990	990	0
22	20231127	184500	90652799	990	990	990	990	0
23	20231127	184400	90652799	990	990	990	990	0
24	20231127	184300	90652799	990	990	990	990	0
25	20231127	184200	90652799	990	990	990	990	0
26	20231127	184100	90652799	990	990	990	990	0
27	20231127	184000	90652799	990	990	990	990	0
28	20231127	183900	90652799	990	990	990	990	0
29	20231127	183800	90652799	990	990	990	990	0
30	20231127	183700	90652799	990	990	990	990	0
31	20231127	183600	90652799	990	990	990	990	0
32	20231127	183500	90652799	990	990	990	990	5497
33	20231127	183400	90652799	990	990	990	990	0
34	20231127	183300	90652799	990	990	990	990	0
35	20231127	183200	90652799	990	990	990	990	0
36	20231127	183100	90652799	990	990	990	990	0
37	20231127	183000	90652799	990	990	990	990	0
38	20231127	182900	90652799	990	990	990	990	0
39	20231127	182800	90652799	990	990	990	990	0
40	20231127	182700	90652799	990	990	990	990	0
41	20231127	182600	90652799	990	990	990	990	0
42	20231127	182500	90652799	990	990	990	990	0
43	20231127	182400	90652799	990	990	990	990	0
44	20231127	182300	90652799	990	990	990	990	0
45	20231127	182200	90652799	990	990	990	990	0
46	20231127	182100	90652799	990	990	990	990	0
47	20231127	182000	90652799	990	990	990	990	0
48	20231127	181900	90652799	990	990	990	990	0
49	20231127	181800	90652799	990	990	990	990	0
50	20231127	181700	90652799	990	990	990	990	0
51	20231127	181600	90652799	990	990	990	990	0
52	20231127	181500	90652799	990	990	990	990	0
53	20231127	181400	90652799	990	990	990	990	0
54	20231127	181300	90652799	990	990	990	990	0
55	20231127	181200	90652799	990	990	990	990	0
56	20231127	181100	90652799	990	990	990	990	0
57	20231127	181000	90652799	990	990	990	990	0
58	20231127	180900	90652799	990	990	990	990	0
59	20231127	180800	90652799	990	990	990	990	0
60	20231127	180700	90652799	990	990	990	990	0
61	20231127	180600	90652799	990	990	990	990	0
62	20231127	180500	90652799	990	990	990	990	5497
63	20231127	180400	90652799	990	990	990	990	0
64	20231127	180300	90652799	990	990	990	990	0
65	20231127	180200	90652799	990	990	990	990	0
66	20231127	180100	90652799	990	990	990	990	0
67	20231127	180000	90652799	990	990	990	990	0
68	20231127	175900	90652799	990	990	990	990	0
69	20231127	175800	90652799	990	990	990	990	0
70	20231127	175700	90652799	990	990	990	990	0
71	20231127	175600	90652799	990	990	990	990	0
72	20231127	175500	90652799	990	990	990	990	0
73	20231127	175400	90652799	990	990	990	990	0
74	20231127	175300	90652799	990	990	990	990	0
75	20231127	175200	90652799	990	990	990	990	0
76	20231127	175100	90652799	990	990	990	990	0
77	20231127	175000	90652799	990	990	990	990	0
78	20231127	174900	90652799	990	990	990	990	0
79	20231127	174800	90652799	990	990	990	990	0
80	20231127	174700	90652799	990	990	990	990	0
81	20231127	174600	90652799	990	990	990	990	0
82	20231127	174500	90652799	990	990	990	990	0
83	20231127	174400	90652799	990	990	990	990	0
84	20231127	174300	90652799	990	990	990	990	0
85	20231127	174200	90652799	990	990	990	990	0
86	20231127	174100	90652799	990	990	990	990	0
87	20231127	174000	90652799	990	990	990	990	0
88	20231127	173900	90652799	990	990	990	990	0
89	20231127	173800	90652799	990	990	990	990	0
90	20231127	173700	90652799	990	990	990	990	0
91	20231127	173600	90652799	990	990	990	990	0
92	20231127	173500	90652799	990	990	990	990	5497
93	20231127	173400	90652799	990	990	990	990	0
94	20231127	173300	90652799	990	990	990	990	0
95	20231127	173200	90652799	990	990	990	990	0
96	20231127	173100	90652799	990	990	990	990	0
97	20231127	173000	90652799	990	990	990	990	0
98	20231127	172900	90652799	990	990	990	990	0
99	20231127	172800	90652799	990	990	990	990	0
100	20231127	172700	90652799	990	990	990	990	0
101	20231127	172600	90652799	990	990	990	990	0
102	20231127	172500	90652799	990	990	990	990	0
103	20231127	172400	90652799	990	990	990	990	0
104	20231127	172300	90652799	990	990	990	990	0
105	20231127	172200	90652799	990	990	990	990	0
106	20231127	172100	90652799	990	990	990	990	0
107	20231127	172000	90652799	990	990	990	990	0
108	20231127	171900	90652799	990	990	990	990	0
109	20231127	171800	90652799	990	990	990	990	0
110	20231127	171700	90652799	990	990	990	990	0
111	20231127	171600	90652799	990	990	990	990	0
112	20231127	171500	90652799	990	990	990	990	0
113	20231127	171400	90652799	990	990	990	990	0
114	20231127	171300	90652799	990	990	990	990	0
115	20231127	171200	90652799	990	990	990	990	0
116	20231127	171100	90652799	990	990	990	990	0
117	20231127	171000	90652799	990	990	990	990	0
118	20231127	170900	90652799	990	990	990	990	0
119	20231127	170800	90652799	990	990	990	990	0
120	20231127	170700	90652799	990	990	990	990	0
121	20231127	170600	90652799	990	990	990	990	0
122	20231127	170500	90652799	990	990	990	990	5497
123	20231127	170400	90652799	990	990	990	990	0
124	20231127	170300	90652799	990	990	990	990	0
125	20231127	170200	90652799	990	990	990	990	0
126	20231127	170100	90652799	990	990	990	990	0
127	20231127	170000	90652799	990	990	990	990	0
128	20231127	165900	90652799	990	990	990	990	0
129	20231127	165800	90652799	990	990	990	990	0
130	20231127	165700	90652799	990	990	990	990	0
131	20231127	165600	90652799	990	990	990	990	0
132	20231127	165500	90652799	990	990	990	990	0
133	20231127	165400	90652799	990	990	990	990	0
134	20231127	165300	90652799	990	990	990	990	0
135	20231127	165200	90652799	990	990	990	990	0
136	20231127	165100	90652799	990	990	990	990	0
137	20231127	165000	90652799	990	990	990	990	0
138	20231127	164900	90652799	990	990	990	990	0
139	20231127	164800	90652799	990	990	990	990	0
140	20231127	164700	90652799	990	990	990	990	0
141	20231127	164600	90652799	990	990	990	990	0
142	20231127	164500	90652799	990	990	990	990	0
143	20231127	164400	90652799	990	990	990	990	0
144	20231127	164300	90652799	990	990	990	990	0
145	20231127	164200	90652799	990	990	990	990	0
146	20231127	164100	90652799	990	990	990	990	0
147	20231127	164000	90652799	990	990	990	990	0
148	20231127	163900	90652799	990	990	990	990	0
149	20231127	163800	90652799	990	990	990	990	0
150	20231127	163700	90652799	990	990	990	990	0
151	20231127	163600	90652799	990	990	990	990	0
152	20231127	163500	90652799	990	990	990	990	5497
153	20231127	163400	90652799	990	990	990	990	0
154	20231127	163300	90652799	990	990	990	990	0
155	20231127	163200	90652799	990	990	990	990	0
156	20231127	163100	90652799	990	990	990	990	0
157	20231127	163000	90652799	990	990	990	990	0
158	20231127	162900	90652799	990	990	990	990	0
159	20231127	162800	90652799	990	990	990	990	0
160	20231127	162700	90652799	990	990	990	990	0
161	20231127	162600	90652799	990	990	990	990	0
162	20231127	162500	90652799	990	990	990	990	0
163	20231127	162400	90652799	990	990	990	990	0
164	20231127	162300	90652799	990	990	990	990	0
165	20231127	162200	90652799	990	990	990	990	0
166	20231127	162100	90652799	990	990	990	990	0
167	20231127	162000	90652799	990	990	990	990	0
168	20231127	161900	90652799	990	990	990	990	0
169	20231127	161800	90652799	990	990	990	990	0
170	20231127	161700	90652799	990	990	990	990	0
171	20231127	161600	90652799	990	990	990	990	0
172	20231127	161500	90652799	990	990	990	990	0
173	20231127	161400	90652799	990	990	990	990	0
174	20231127	161300	90652799	990	990	990	990	0
175	20231127	161200	90652799	990	990	990	990	0
176	20231127	161100	90652799	990	990	990	990	0
177	20231127	161000	90652799	990	990	990	990	0
178	20231127	160900	90652799	990	990	990	990	0
179	20231127	160800	90652799	990	990	990	990	0
180	20231127	160700	90652799	990	990	990	990	0
181	20231127	160600	90652799	990	990	990	990	0
182	20231127	160500	90652799	990	990	990	990	5497
183	20231127	160400	90652799	990	990	990	990	0
184	20231127	160300	90652799	990	990	990	990	0
185	20231127	160200	90652799	990	990	990	990	0
186	20231127	160100	90652799	990	990	990	990	0
187	20231127	160000	90652799	990	990	990	990	0
188	20231127	155900	90652799	990	990	990	990	0
189	20231127	155800	90652799	990	990	990	990	0
190	20231127	155700	90652799	990	990	990	990	0
191	20231127	155600	90652799	990	990	990	990	0
192	20231127	155500	90652799	990	990	990	990	0
193	20231127	155400	90652799	990	990	990	990	0
194	20231127	155300	90652799	990	990	990	990	0
195	20231127	155200	90652799	990	990	990	990	0
196	20231127	155100	90652799	990	990	990	990	0
197	20231127	155000	90652799	990	990	990	990	0
198	20231127	154900	90652799	990	990	990	990	0
199	20231127	154800	90652799	990	990	990	990	0
200	20231127	154700	90652799	990	990	990	990	0
201	20231127	154600	90652799	990	990	990	990	0
202	20231127	154500	90652799	990	990	990	990	0
203	20231127	154400	90652799	990	990	990	990	0
204	20231127	154300	90652799	990	990	990	990	0
205	20231127	154200	90652799	990	990	990	990	0
206	20231127	154100	90652799	990	990	990	990	0
207	20231127	154000	90652799	990	990	990	990	0
208	20231127	153900	90652799	990	990	990	990	0
209	20231127	153800	90652799	990	990	990	990	0
210	20231127	153700	90652799	990	990	990	990	0
211	20231127	153600	90652799	990	990	990	990	0
212	20231127	153500	90652799	990	990	990	990	5497
213	20231127	153400	90652799	990	990	990	990	0
214	20231127	153300	90652799	990	990	990	990	0
215	20231127	153200	90652799	990	990	990	990	0
216	20231127	153100	90652799	990	990	990	990	0
217	20231127	153000	90652799	990	990	990	990	5497
218	20231127	152900	85210769	985	985	985	985	0
219	20231127	152800	85210769	985	985	985	985	0
220	20231127	152700	85210769	985	985	985	985	0
221	20231127	152600	85210769	985	985	985	985	0
222	20231127	152500	85210769	985	985	985	985	0
223	20231127	152400	85210769	985	985	985	985	0
224	20231127	152300	85210769	985	985	985	985	0
225	20231127	152200	85210769	985	985	985	985	0
226	20231127	152100	85210769	985	985	985	985	0
227	20231127	152000	85210769	985	985	985	985	0
228	20231127	151900	85210769	985	985	985	985	183
229	20231127	151800	85030514	985	985	986	985	65
230	20231127	151700	84966487	985	985	988	985	630
231	20231127	151600	84344276	985	986	988	985	1059
232	20231127	151500	83300393	986	987	987	986	433
233	20231127	151400	82873405	988	987	988	987	138
234	20231127	151300	82737136	987	987	987	987	10
235	20231127	151200	82727266	986	987	987	986	845
236	20231127	151100	81894051	986	987	987	986	180
237	20231127	151000	81716401	986	986	987	986	819
238	20231127	150900	80908667	986	976	986	971	3618
239	20231127	150800	77351217	984	982	984	982	400
240	20231127	150700	76957935	983	978	983	978	2200
241	20231127	150600	74798727	974	974	974	974	0
242	20231127	150500	74798727	974	974	974	974	0
243	20231127	150400	74798727	974	974	974	974	11
244	20231127	150300	74788013	974	974	974	974	10
245	20231127	150200	74778273	974	974	974	974	1
246	20231127	150100	74777299	978	978	978	978	0
247	20231127	150000	74777299	978	978	978	978	1
248	20231127	145900	74776321	978	975	978	975	649
249	20231127	145800	74141859	975	975	975	975	0
250	20231127	145700	74141859	975	975	975	975	1
251	20231127	145600	74140884	976	976	976	976	1
252	20231127	145500	74139908	978	978	978	978	1785
253	20231127	145400	72394178	978	978	978	978	0
254	20231127	145300	72394178	978	978	978	978	0
255	20231127	145200	72394178	978	979	979	978	207
256	20231127	145100	72191614	979	979	979	979	10
257	20231127	145000	72181824	978	981	981	978	3489
258	20231127	144900	68766457	981	981	981	981	17
259	20231127	144800	68749780	983	983	983	983	26
260	20231127	144700	68724222	981	981	981	981	6
261	20231127	144600	68718336	980	979	984	979	5546
262	20231127	144500	63277518	979	979	979	979	15
263	20231127	144400	63262833	979	977	979	977	940
264	20231127	144300	62343513	978	978	978	978	30
265	20231127	144200	62314173	978	978	978	978	2
266	20231127	144100	62312217	978	978	978	978	0
267	20231127	144000	62312217	978	978	978	978	0
268	20231127	143900	62312217	978	978	978	978	0
269	20231127	143800	62312217	978	978	978	978	0
270	20231127	143700	62312217	978	978	978	978	0
271	20231127	143600	62312217	978	978	978	978	0
272	20231127	143500	62312217	978	978	978	978	100
273	20231127	143400	62214417	978	978	978	978	3
274	20231127	143300	62211483	978	978	978	978	0
275	20231127	143200	62211483	978	972	978	971	66
276	20231127	143100	62147372	979	971	979	970	297
277	20231127	143000	61857674	970	975	975	970	395
278	20231127	142900	61473549	975	975	975	975	0
279	20231127	142800	61473549	975	975	975	975	1
280	20231127	142700	61472574	975	975	975	975	0
281	20231127	142600	61472574	975	975	975	975	10
282	20231127	142500	61462824	976	976	976	976	0
283	20231127	142400	61462824	976	976	976	976	0
284	20231127	142300	61462824	976	976	976	976	5
285	20231127	142200	61457944	976	976	976	976	0
286	20231127	142100	61457944	976	976	976	976	0
287	20231127	142000	61457944	976	976	976	976	41
288	20231127	141900	61417928	976	976	976	976	0
289	20231127	141800	61417928	976	976	976	976	0
290	20231127	141700	61417928	976	976	976	976	16
291	20231127	141600	61402312	976	976	976	976	48
292	20231127	141500	61355464	975	976	976	975	200
293	20231127	141400	61160457	975	978	978	975	910
294	20231127	141300	60271935	978	978	978	978	0
295	20231127	141200	60271935	978	978	978	978	103
296	20231127	141100	60171201	979	978	979	975	724
297	20231127	141000	59464952	978	976	978	976	110
298	20231127	140900	59357392	976	976	976	976	2
299	20231127	140800	59355440	976	976	976	976	1
300	20231127	140700	59354464	979	977	979	975	2411
301	20231127	140600	57002728	977	974	977	974	4457
302	20231127	140500	52658264	975	974	975	974	331
303	20231127	140400	52335847	974	974	974	974	385
304	20231127	140300	51960857	974	971	974	971	2190
305	20231127	140200	49830438	968	968	968	968	0
306	20231127	140100	49830438	968	968	971	968	131
307	20231127	140000	49703270	968	968	968	968	1
308	20231127	135900	49702302	969	969	969	969	0
309	20231127	135800	49702302	969	969	969	969	0
310	20231127	135700	49702302	969	971	971	969	200
311	20231127	135600	49508110	966	966	966	966	0
312	20231127	135500	49508110	966	970	971	966	2013
313	20231127	135400	47559028	969	964	969	963	1540
314	20231127	135300	46071695	965	965	965	965	0
315	20231127	135200	46071695	965	965	965	965	0
316	20231127	135100	46071695	965	965	965	965	0
317	20231127	135000	46071695	965	965	965	965	3
318	20231127	134900	46068800	965	965	965	965	0
319	20231127	134800	46068800	965	965	965	965	0
320	20231127	134700	46068800	965	965	965	965	597
321	20231127	134600	45492695	965	965	965	965	0
322	20231127	134500	45492695	965	965	965	965	0
323	20231127	134400	45492695	965	965	965	965	3
324	20231127	134300	45489800	965	965	965	965	1
325	20231127	134200	45488835	969	969	969	969	0
326	20231127	134100	45488835	969	969	969	969	0
327	20231127	134000	45488835	969	969	969	969	1
328	20231127	133900	45487866	964	965	965	964	100
329	20231127	133800	45391465	969	969	969	969	0
330	20231127	133700	45391465	969	969	969	969	18
331	20231127	133600	45374023	971	971	971	971	0
332	20231127	133500	45374023	971	971	971	971	0
333	20231127	133400	45374023	971	973	973	971	1168
334	20231127	133300	44239893	971	971	971	971	1
335	20231127	133200	44238922	971	971	971	971	1010
336	20231127	133100	43258212	971	971	971	971	5
337	20231127	133000	43253357	971	971	971	971	100
338	20231127	132900	43156257	973	973	973	973	0
339	20231127	132800	43156257	973	973	973	973	0
340	20231127	132700	43156257	973	972	973	972	180
341	20231127	132600	42981217	973	972	973	971	180
342	20231127	132500	42806239	972	973	973	972	551
343	20231127	132400	42270661	973	973	973	973	726
344	20231127	132300	41564263	972	973	973	972	166
345	20231127	132200	41402905	973	972	973	972	345
346	20231127	132100	41067359	972	972	972	972	101
347	20231127	132000	40969187	973	973	973	973	24
348	20231127	131900	40945835	972	972	972	972	153
349	20231127	131800	40797119	971	972	972	971	340
350	20231127	131700	40466839	971	970	972	970	3580
351	20231127	131600	36990634	971	971	971	971	80
352	20231127	131500	36912954	969	969	969	969	0
353	20231127	131400	36912954	969	969	969	969	700
354	20231127	131300	36234654	969	970	970	969	98
355	20231127	131200	36139597	970	970	971	970	318
356	20231127	131100	35831132	969	969	969	969	21
357	20231127	131000	35810783	969	969	969	969	0
358	20231127	130900	35810783	969	969	969	969	0
359	20231127	130800	35810783	969	969	969	969	1000
360	20231127	130700	34841783	969	969	969	969	10
361	20231127	130600	34832093	969	969	969	969	251
362	20231127	130500	34588874	969	969	969	969	0
363	20231127	130400	34588874	969	969	969	969	0
364	20231127	130300	34588874	969	969	969	969	0
365	20231127	130200	34588874	969	969	969	969	0
366	20231127	130100	34588874	969	969	969	969	42
367	20231127	130000	34548176	970	970	970	970	141
368	20231127	125900	34411406	970	970	970	970	0
369	20231127	125800	34411406	970	970	970	970	1040
370	20231127	125700	33402606	970	970	970	970	57
371	20231127	125600	33347316	970	970	970	970	44
372	20231127	125500	33304636	971	970	971	970	157
373	20231127	125400	33152345	970	970	970	970	996
374	20231127	125300	32186225	970	969	970	969	3705
375	20231127	125200	28592675	968	968	968	968	1000
376	20231127	125100	27624675	968	968	968	968	1616
377	20231127	125000	26060387	969	967	969	967	624
378	20231127	124900	25456345	968	964	968	964	150
379	20231127	124800	25311202	968	965	968	965	100
380	20231127	124700	25214479	966	957	966	957	60
381	20231127	124600	25156882	966	957	966	957	40
382	20231127	124500	25118426	957	960	960	957	20
383	20231127	124400	25099280	967	965	967	965	65
384	20231127	124300	25036451	965	965	965	960	45
385	20231127	124200	24993051	960	960	960	960	0
386	20231127	124100	24993051	960	960	960	960	140
387	20231127	124000	24858651	958	958	958	958	1000
388	20231127	123900	23900651	960	960	960	960	1
389	20231127	123800	23899691	960	960	960	960	0
390	20231127	123700	23899691	960	960	960	960	0
391	20231127	123600	23899691	960	960	960	960	9
392	20231127	123500	23891051	957	969	971	953	668
393	20231127	123400	23245717	969	959	970	958	662
394	20231127	123300	22606208	954	960	964	954	1971
395	20231127	123200	20708498	960	960	960	960	58
396	20231127	123100	20652818	961	961	961	961	0
397	20231127	123000	20652818	961	960	961	960	4
398	20231127	122900	20648976	954	955	955	954	53
399	20231127	122800	20598413	963	963	963	963	0
400	20231127	122700	20598413	963	962	963	962	101
401	20231127	122600	20501250	962	962	962	962	0
402	20231127	122500	20501250	962	955	962	955	298
403	20231127	122400	20214990	953	953	953	953	1
404	20231127	122300	20214037	953	953	953	953	0
405	20231127	122200	20214037	953	953	953	953	0
406	20231127	122100	20214037	953	953	953	953	15
407	20231127	122000	20199742	953	953	953	953	2
408	20231127	121900	20197836	953	951	953	951	2
409	20231127	121800	20195932	951	951	951	951	0
410	20231127	121700	20195932	951	951	951	951	0
411	20231127	121600	20195932	951	951	951	951	0
412	20231127	121500	20195932	951	951	951	951	2
413	20231127	121400	20194030	950	948	950	947	8428
414	20231127	121300	12189946	948	948	948	948	0
415	20231127	121200	12189946	948	948	948	948	0
416	20231127	121100	12189946	948	948	948	948	0
417	20231127	121000	12189946	948	948	948	948	0
418	20231127	120900	12189946	948	948	948	948	0
419	20231127	120800	12189946	948	948	948	948	0
420	20231127	120700	12189946	948	948	948	948	1
421	20231127	120600	12188998	948	948	948	948	0
422	20231127	120500	12188998	948	948	948	948	0
423	20231127	120400	12188998	948	948	948	948	0
424	20231127	120300	12188998	948	948	948	948	0
425	20231127	120200	12188998	948	948	948	948	0
426	20231127	120100	12188998	948	948	948	948	0
427	20231127	120000	12188998	948	948	948	948	0
428	20231127	115900	12188998	948	948	948	948	0
429	20231127	115800	12188998	948	948	948	948	0
430	20231127	115700	12188998	948	948	948	948	0
431	20231127	115600	12188998	948	948	948	948	0
432	20231127	115500	12188998	948	948	948	948	0
433	20231127	115400	12188998	948	948	948	948	0
434	20231127	115300	12188998	948	948	948	948	0
435	20231127	115200	12188998	948	948	948	948	0
436	20231127	115100	12188998	948	948	948	948	0
437	20231127	115000	12188998	948	948	948	948	10
438	20231127	114900	12179518	945	945	945	945	0
439	20231127	114800	12179518	945	945	945	945	10
440	20231127	114700	12170068	945	945	945	945	0
441	20231127	114600	12170068	945	945	945	945	0
442	20231127	114500	12170068	945	945	945	945	0
443	20231127	114400	12170068	945	945	945	945	0
444	20231127	114300	12170068	945	945	945	945	0
445	20231127	114200	12170068	945	945	945	945	50
446	20231127	114100	12122818	945	945	945	945	50
447	20231127	114000	12075568	945	945	945	945	0
448	20231127	113900	12075568	945	945	945	945	0
449	20231127	113800	12075568	945	945	945	945	0
450	20231127	113700	12075568	945	945	945	945	0
451	20231127	113600	12075568	945	949	949	945	64
452	20231127	113500	12014960	949	945	949	945	2
453	20231127	113400	12013066	950	950	950	950	0
454	20231127	113300	12013066	950	950	950	950	0
455	20231127	113200	12013066	950	950	950	950	0
456	20231127	113100	12013066	950	950	950	950	0
457	20231127	113000	12013066	950	950	950	950	0
458	20231127	112900	12013066	950	950	950	950	0
459	20231127	112800	12013066	950	950	950	950	0
460	20231127	112700	12013066	950	949	950	949	484
461	20231127	112600	11553268	944	944	944	944	42
462	20231127	112500	11513620	944	944	944	944	111
463	20231127	112400	11408836	943	943	943	943	0
464	20231127	112300	11408836	943	943	943	943	0
465	20231127	112200	11408836	943	943	943	943	1
466	20231127	112100	11407893	943	944	944	943	99
467	20231127	112000	11314440	950	950	950	950	0
468	20231127	111900	11314440	950	950	950	950	0
469	20231127	111800	11314440	950	950	950	950	0
470	20231127	111700	11314440	950	950	950	950	0
471	20231127	111600	11314440	950	950	950	950	0
472	20231127	111500	11314440	950	950	950	950	0
473	20231127	111400	11314440	950	950	950	950	7
474	20231127	111300	11307790	950	950	950	950	6
475	20231127	111200	11302090	950	949	950	949	7
476	20231127	111100	11295441	950	950	950	950	0
477	20231127	111000	11295441	950	950	950	950	0
478	20231127	110900	11295441	950	950	950	950	33
479	20231127	110800	11264091	950	946	950	946	411
480	20231127	110700	10874728	946	946	946	946	26
481	20231127	110600	10850132	946	945	946	945	674
482	20231127	110500	10213180	945	945	945	945	0
483	20231127	110400	10213180	945	945	945	945	0
484	20231127	110300	10213180	945	945	945	945	0
485	20231127	110200	10213180	945	945	945	945	2
486	20231127	110100	10211290	943	943	943	943	0
487	20231127	110000	10211290	943	943	943	943	0
488	20231127	105900	10211290	943	943	943	943	0
489	20231127	105800	10211290	943	943	943	943	0
490	20231127	105700	10211290	943	943	943	943	0
491	20231127	105600	10211290	943	943	943	943	0
492	20231127	105500	10211290	943	943	943	943	150
493	20231127	105400	10069840	941	941	941	941	0
494	20231127	105300	10069840	941	941	941	941	0
495	20231127	105200	10069840	941	941	941	941	0
496	20231127	105100	10069840	941	941	941	941	0
497	20231127	105000	10069840	941	941	941	941	0
498	20231127	104900	10069840	941	941	941	941	0
499	20231127	104800	10069840	941	941	941	941	0
500	20231127	104700	10069840	941	941	941	941	0
501	20231127	104600	10069840	941	941	941	941	0
502	20231127	104500	10069840	941	941	941	941	0
503	20231127	104400	10069840	941	941	941	941	0
504	20231127	104300	10069840	941	941	941	941	0
505	20231127	104200	10069840	941	943	943	941	138
506	20231127	104100	9939978	945	945	945	945	0
507	20231127	104000	9939978	945	945	945	945	0
508	20231127	103900	9939978	945	945	945	945	0
509	20231127	103800	9939978	945	945	945	945	6
510	20231127	103700	9934308	945	944	945	944	1674
511	20231127	103600	8353353	942	942	942	942	0
512	20231127	103500	8353353	942	942	942	942	0
513	20231127	103400	8353353	942	942	942	942	0
514	20231127	103300	8353353	942	942	942	942	51
515	20231127	103200	8305311	942	943	943	942	318
516	20231127	103100	8005748	943	944	944	942	198
517	20231127	103000	7818845	943	943	943	943	1
518	20231127	102900	7817902	943	944	944	943	32
519	20231127	102800	7787724	944	944	944	944	0
520	20231127	102700	7787724	944	944	944	944	1
521	20231127	102600	7786780	943	944	944	943	280
522	20231127	102500	7522490	943	943	943	943	0
523	20231127	102400	7522490	943	943	943	943	0
524	20231127	102300	7522490	943	943	943	943	157
525	20231127	102200	7374439	944	944	944	943	54
526	20231127	102100	7323515	943	943	943	943	0
527	20231127	102000	7323515	943	943	943	943	11
528	20231127	101900	7313142	943	943	943	943	0
529	20231127	101800	7313142	943	943	943	943	0
530	20231127	101700	7313142	943	943	943	943	1
531	20231127	101600	7312199	939	940	940	939	300
532	20231127	101500	7030379	939	943	943	939	77
533	20231127	101400	6958038	943	943	943	943	259
534	20231127	101300	6713801	944	944	944	944	0
535	20231127	101200	6713801	944	944	944	944	0
536	20231127	101100	6713801	944	944	944	944	0
537	20231127	101000	6713801	944	944	944	944	0
538	20231127	100900	6713801	944	944	944	944	1
539	20231127	100800	6712857	943	943	943	943	0
540	20231127	100700	6712857	943	943	943	943	0
541	20231127	100600	6712857	943	943	943	943	0
542	20231127	100500	6712857	943	943	943	943	0
543	20231127	100400	6712857	943	943	943	943	0
544	20231127	100300	6712857	943	943	943	943	24
545	20231127	100200	6690225	943	943	943	943	1
546	20231127	100100	6689282	942	941	942	940	917
547	20231127	100000	5826884	942	942	942	942	100
548	20231127	095900	5732684	942	942	942	942	0
549	20231127	095800	5732684	942	942	942	942	1
550	20231127	095700	5731742	940	940	940	940	3870
551	20231127	095600	2093942	940	941	941	940	346
552	20231127	095500	1768700	940	940	940	940	0
553	20231127	095400	1768700	940	940	940	940	0
554	20231127	095300	1768700	940	940	940	940	0
555	20231127	095200	1768700	940	941	941	940	15
556	20231127	095100	1754588	943	943	943	943	0
557	20231127	095000	1754588	943	943	943	943	18
558	20231127	094900	1737614	942	942	942	942	0
559	20231127	094800	1737614	942	942	942	942	0
560	20231127	094700	1737614	942	943	943	942	19
561	20231127	094600	1719712	943	943	943	943	0
562	20231127	094500	1719712	943	943	943	943	1
563	20231127	094400	1718769	943	943	943	943	1
564	20231127	094300	1717826	944	944	944	944	0
565	20231127	094200	1717826	944	944	944	944	0
566	20231127	094100	1717826	944	944	944	944	0
567	20231127	094000	1717826	944	944	944	944	0
568	20231127	093900	1717826	944	944	944	944	0
569	20231127	093800	1717826	944	944	944	944	0
570	20231127	093700	1717826	944	944	944	944	0
571	20231127	093600	1717826	944	944	944	944	0
572	20231127	093500	1717826	944	944	944	944	0
573	20231127	093400	1717826	944	942	944	942	153
574	20231127	093300	1573660	943	943	943	943	0
575	20231127	093200	1573660	943	943	943	943	8
576	20231127	093100	1566116	943	943	943	943	5
577	20231127	093000	1561401	943	943	943	943	0
578	20231127	092900	1561401	943	943	943	943	2
579	20231127	092800	1559515	943	943	943	943	0
580	20231127	092700	1559515	943	943	943	943	0
581	20231127	092600	1559515	943	943	943	943	1
582	20231127	092500	1558572	943	943	943	943	1
583	20231127	092400	1557629	942	942	942	942	0
584	20231127	092300	1557629	942	942	942	942	1020
585	20231127	092200	596789	942	940	942	940	106
586	20231127	092100	497145	944	944	944	944	0
587	20231127	092000	497145	944	944	944	944	10
588	20231127	091900	487705	944	944	944	944	0
589	20231127	091800	487705	944	944	944	944	0
590	20231127	091700	487705	944	944	944	944	0
591	20231127	091600	487705	944	944	944	944	0
592	20231127	091500	487705	944	944	944	944	0
593	20231127	091400	487705	944	944	944	944	0
594	20231127	091300	487705	944	944	944	944	1
595	20231127	091200	486761	945	945	945	945	0
596	20231127	091100	486761	945	945	945	945	0
597	20231127	091000	486761	945	945	945	945	0
598	20231127	090900	486761	945	945	945	945	0
599	20231127	090800	486761	945	945	945	945	0
600	20231127	090700	486761	945	945	945	945	0
601	20231127	090600	486761	945	945	945	945	33
602	20231127	090500	455576	945	945	945	945	1
603	20231127	090400	454631	930	945	946	930	299
604	20231127	090300	173118	946	946	946	946	173
605	20231127	090200	9460	946	946	946	946	0
606	20231127	090100	9460	946	946	946	946	10
607	20231127	090000	0	946	946	946	946	0