KissMeData/014160/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	190200	102763206	973	973	973	973	2052
3	20241127	190100	102763206	973	973	973	973	0
4	20241127	190000	102763206	973	973	973	973	0
5	20241127	185900	102763206	973	973	973	973	0
6	20241127	185800	102763206	973	973	973	973	0
7	20241127	185700	102763206	973	973	973	973	0
8	20241127	185600	102763206	973	973	973	973	0
9	20241127	185500	102763206	973	973	973	973	0
10	20241127	185400	102763206	973	973	973	973	0
11	20241127	185300	102763206	973	973	973	973	0
12	20241127	185200	102763206	973	973	973	973	0
13	20241127	185100	102763206	973	973	973	973	0
14	20241127	185000	102763206	973	973	973	973	0
15	20241127	184900	102763206	973	973	973	973	0
16	20241127	184800	102763206	973	973	973	973	0
17	20241127	184700	102763206	973	973	973	973	0
18	20241127	184600	102763206	973	973	973	973	0
19	20241127	184500	102763206	973	973	973	973	0
20	20241127	184400	102763206	973	973	973	973	0
21	20241127	184300	102763206	973	973	973	973	0
22	20241127	184200	102763206	973	973	973	973	0
23	20241127	184100	102763206	973	973	973	973	0
24	20241127	184000	102763206	973	973	973	973	0
25	20241127	183900	102763206	973	973	973	973	0
26	20241127	183800	102763206	973	973	973	973	0
27	20241127	183700	102763206	973	973	973	973	0
28	20241127	183600	102763206	973	973	973	973	0
29	20241127	183500	102763206	973	973	973	973	0
30	20241127	183400	102763206	973	973	973	973	0
31	20241127	183300	102763206	973	973	973	973	0
32	20241127	183200	102763206	973	973	973	973	2052
33	20241127	183100	102763206	973	973	973	973	0
34	20241127	183000	102763206	973	973	973	973	0
35	20241127	182900	102763206	973	973	973	973	0
36	20241127	182800	102763206	973	973	973	973	0
37	20241127	182700	102763206	973	973	973	973	0
38	20241127	182600	102763206	973	973	973	973	0
39	20241127	182500	102763206	973	973	973	973	0
40	20241127	182400	102763206	973	973	973	973	0
41	20241127	182300	102763206	973	973	973	973	0
42	20241127	182200	102763206	973	973	973	973	0
43	20241127	182100	102763206	973	973	973	973	0
44	20241127	182000	102763206	973	973	973	973	0
45	20241127	181900	102763206	973	973	973	973	0
46	20241127	181800	102763206	973	973	973	973	0
47	20241127	181700	102763206	973	973	973	973	0
48	20241127	181600	102763206	973	973	973	973	0
49	20241127	181500	102763206	973	973	973	973	0
50	20241127	181400	102763206	973	973	973	973	0
51	20241127	181300	102763206	973	973	973	973	0
52	20241127	181200	102763206	973	973	973	973	0
53	20241127	181100	102763206	973	973	973	973	0
54	20241127	181000	102763206	973	973	973	973	0
55	20241127	180900	102763206	973	973	973	973	0
56	20241127	180800	102763206	973	973	973	973	0
57	20241127	180700	102763206	973	973	973	973	0
58	20241127	180600	102763206	973	973	973	973	0
59	20241127	180500	102763206	973	973	973	973	0
60	20241127	180400	102763206	973	973	973	973	0
61	20241127	180300	102763206	973	973	973	973	0
62	20241127	180200	102763206	973	973	973	973	2052
63	20241127	180100	102763206	973	973	973	973	0
64	20241127	180000	102763206	973	973	973	973	0
65	20241127	175900	102763206	973	973	973	973	0
66	20241127	175800	102763206	973	973	973	973	0
67	20241127	175700	102763206	973	973	973	973	0
68	20241127	175600	102763206	973	973	973	973	0
69	20241127	175500	102763206	973	973	973	973	0
70	20241127	175400	102763206	973	973	973	973	0
71	20241127	175300	102763206	973	973	973	973	0
72	20241127	175200	102763206	973	973	973	973	0
73	20241127	175100	102763206	973	973	973	973	0
74	20241127	175000	102763206	973	973	973	973	0
75	20241127	174900	102763206	973	973	973	973	0
76	20241127	174800	102763206	973	973	973	973	0
77	20241127	174700	102763206	973	973	973	973	0
78	20241127	174600	102763206	973	973	973	973	0
79	20241127	174500	102763206	973	973	973	973	0
80	20241127	174400	102763206	973	973	973	973	0
81	20241127	174300	102763206	973	973	973	973	0
82	20241127	174200	102763206	973	973	973	973	0
83	20241127	174100	102763206	973	973	973	973	0
84	20241127	174000	102763206	973	973	973	973	0
85	20241127	173900	102763206	973	973	973	973	0
86	20241127	173800	102763206	973	973	973	973	0
87	20241127	173700	102763206	973	973	973	973	0
88	20241127	173600	102763206	973	973	973	973	0
89	20241127	173500	102763206	973	973	973	973	0
90	20241127	173400	102763206	973	973	973	973	0
91	20241127	173300	102763206	973	973	973	973	0
92	20241127	173200	102763206	973	973	973	973	2052
93	20241127	173100	102763206	973	973	973	973	0
94	20241127	173000	102763206	973	973	973	973	0
95	20241127	172900	102763206	973	973	973	973	0
96	20241127	172800	102763206	973	973	973	973	0
97	20241127	172700	102763206	973	973	973	973	0
98	20241127	172600	102763206	973	973	973	973	0
99	20241127	172500	102763206	973	973	973	973	0
100	20241127	172400	102763206	973	973	973	973	0
101	20241127	172300	102763206	973	973	973	973	0
102	20241127	172200	102763206	973	973	973	973	0
103	20241127	172100	102763206	973	973	973	973	0
104	20241127	172000	102763206	973	973	973	973	0
105	20241127	171900	102763206	973	973	973	973	0
106	20241127	171800	102763206	973	973	973	973	0
107	20241127	171700	102763206	973	973	973	973	0
108	20241127	171600	102763206	973	973	973	973	0
109	20241127	171500	102763206	973	973	973	973	0
110	20241127	171400	102763206	973	973	973	973	0
111	20241127	171300	102763206	973	973	973	973	0
112	20241127	171200	102763206	973	973	973	973	0
113	20241127	171100	102763206	973	973	973	973	0
114	20241127	171000	102763206	973	973	973	973	0
115	20241127	170900	102763206	973	973	973	973	0
116	20241127	170800	102763206	973	973	973	973	0
117	20241127	170700	102763206	973	973	973	973	0
118	20241127	170600	102763206	973	973	973	973	0
119	20241127	170500	102763206	973	973	973	973	0
120	20241127	170400	102763206	973	973	973	973	0
121	20241127	170300	102763206	973	973	973	973	0
122	20241127	170200	102763206	973	973	973	973	2052
123	20241127	170100	102763206	973	973	973	973	0
124	20241127	170000	102763206	973	973	973	973	0
125	20241127	165900	102763206	973	973	973	973	0
126	20241127	165800	102763206	973	973	973	973	0
127	20241127	165700	102763206	973	973	973	973	0
128	20241127	165600	102763206	973	973	973	973	0
129	20241127	165500	102763206	973	973	973	973	0
130	20241127	165400	102763206	973	973	973	973	0
131	20241127	165300	102763206	973	973	973	973	0
132	20241127	165200	102763206	973	973	973	973	0
133	20241127	165100	102763206	973	973	973	973	0
134	20241127	165000	102763206	973	973	973	973	0
135	20241127	164900	102763206	973	973	973	973	0
136	20241127	164800	102763206	973	973	973	973	0
137	20241127	164700	102763206	973	973	973	973	0
138	20241127	164600	102763206	973	973	973	973	0
139	20241127	164500	102763206	973	973	973	973	0
140	20241127	164400	102763206	973	973	973	973	0
141	20241127	164300	102763206	973	973	973	973	0
142	20241127	164200	102763206	973	973	973	973	0
143	20241127	164100	102763206	973	973	973	973	0
144	20241127	164000	102763206	973	973	973	973	0
145	20241127	163900	102763206	973	973	973	973	0
146	20241127	163800	102763206	973	973	973	973	0
147	20241127	163700	102763206	973	973	973	973	0
148	20241127	163600	102763206	973	973	973	973	0
149	20241127	163500	102763206	973	973	973	973	0
150	20241127	163400	102763206	973	973	973	973	0
151	20241127	163300	102763206	973	973	973	973	0
152	20241127	163200	102763206	973	973	973	973	2052
153	20241127	163100	102763206	973	973	973	973	0
154	20241127	163000	102763206	973	973	973	973	0
155	20241127	162900	102763206	973	973	973	973	0
156	20241127	162800	102763206	973	973	973	973	0
157	20241127	162700	102763206	973	973	973	973	0
158	20241127	162600	102763206	973	973	973	973	0
159	20241127	162500	102763206	973	973	973	973	0
160	20241127	162400	102763206	973	973	973	973	0
161	20241127	162300	102763206	973	973	973	973	0
162	20241127	162200	102763206	973	973	973	973	0
163	20241127	162100	102763206	973	973	973	973	0
164	20241127	162000	102763206	973	973	973	973	0
165	20241127	161900	102763206	973	973	973	973	0
166	20241127	161800	102763206	973	973	973	973	0
167	20241127	161700	102763206	973	973	973	973	0
168	20241127	161600	102763206	973	973	973	973	0
169	20241127	161500	102763206	973	973	973	973	0
170	20241127	161400	102763206	973	973	973	973	0
171	20241127	161300	102763206	973	973	973	973	0
172	20241127	161200	102763206	973	973	973	973	0
173	20241127	161100	102763206	973	973	973	973	0
174	20241127	161000	102763206	973	973	973	973	0
175	20241127	160900	102763206	973	973	973	973	0
176	20241127	160800	102763206	973	973	973	973	0
177	20241127	160700	102763206	973	973	973	973	0
178	20241127	160600	102763206	973	973	973	973	0
179	20241127	160500	102763206	973	973	973	973	0
180	20241127	160400	102763206	973	973	973	973	0
181	20241127	160300	102763206	973	973	973	973	0
182	20241127	160200	102763206	973	973	973	973	2052
183	20241127	160100	102763206	973	973	973	973	0
184	20241127	160000	102763206	973	973	973	973	0
185	20241127	155900	102763206	973	973	973	973	0
186	20241127	155800	102763206	973	973	973	973	0
187	20241127	155700	102763206	973	973	973	973	0
188	20241127	155600	102763206	973	973	973	973	0
189	20241127	155500	102763206	973	973	973	973	0
190	20241127	155400	102763206	973	973	973	973	0
191	20241127	155300	102763206	973	973	973	973	0
192	20241127	155200	102763206	973	973	973	973	0
193	20241127	155100	102763206	973	973	973	973	0
194	20241127	155000	102763206	973	973	973	973	0
195	20241127	154900	102763206	973	973	973	973	0
196	20241127	154800	102763206	973	973	973	973	0
197	20241127	154700	102763206	973	973	973	973	0
198	20241127	154600	102763206	973	973	973	973	0
199	20241127	154500	102763206	973	973	973	973	0
200	20241127	154400	102763206	973	973	973	973	0
201	20241127	154300	102763206	973	973	973	973	0
202	20241127	154200	102763206	973	973	973	973	0
203	20241127	154100	102763206	973	973	973	973	0
204	20241127	154000	102763206	973	973	973	973	0
205	20241127	153900	102763206	973	973	973	973	0
206	20241127	153800	102763206	973	973	973	973	0
207	20241127	153700	102763206	973	973	973	973	0
208	20241127	153600	102763206	973	973	973	973	0
209	20241127	153500	102763206	973	973	973	973	0
210	20241127	153400	102763206	973	973	973	973	0
211	20241127	153300	102763206	973	973	973	973	0
212	20241127	153200	102763206	973	973	973	973	2052
213	20241127	153100	102763206	973	973	973	973	0
214	20241127	153000	102763206	973	973	973	973	2052
215	20241127	152900	100766610	975	975	975	975	0
216	20241127	152800	100766610	975	975	975	975	0
217	20241127	152700	100766610	975	975	975	975	0
218	20241127	152600	100766610	975	975	975	975	0
219	20241127	152500	100766610	975	975	975	975	0
220	20241127	152400	100766610	975	975	975	975	0
221	20241127	152300	100766610	975	975	975	975	0
222	20241127	152200	100766610	975	975	975	975	0
223	20241127	152100	100766610	975	975	975	975	0
224	20241127	152000	100766610	975	975	975	975	0
225	20241127	151900	100766610	975	975	975	975	0
226	20241127	151800	100766610	975	975	975	975	0
227	20241127	151700	100766610	975	975	975	975	0
228	20241127	151600	100766610	975	975	975	975	1
229	20241127	151500	100765635	973	974	974	973	239
230	20241127	151400	100533083	975	973	975	973	235
231	20241127	151300	100304424	975	975	975	975	100
232	20241127	151200	100206924	976	976	976	976	0
233	20241127	151100	100206924	976	976	976	976	0
234	20241127	151000	100206924	976	976	976	976	0
235	20241127	150900	100206924	976	976	976	976	0
236	20241127	150800	100206924	976	976	976	976	0
237	20241127	150700	100206924	976	976	976	976	0
238	20241127	150600	100206924	976	976	976	976	0
239	20241127	150500	100206924	976	976	976	976	0
240	20241127	150400	100206924	976	976	976	976	0
241	20241127	150300	100206924	976	976	976	976	0
242	20241127	150200	100206924	976	976	976	972	2002
243	20241127	150100	98260221	975	975	975	975	1
244	20241127	150000	98259246	976	976	976	976	0
245	20241127	145900	98259246	976	976	976	976	5
246	20241127	145800	98254366	976	976	976	976	0
247	20241127	145700	98254366	976	976	976	976	0
248	20241127	145600	98254366	976	976	976	976	1
249	20241127	145500	98253390	975	975	975	975	0
250	20241127	145400	98253390	975	975	975	975	0
251	20241127	145300	98253390	975	975	975	975	17
252	20241127	145200	98236815	975	975	975	975	0
253	20241127	145100	98236815	975	975	975	975	0
254	20241127	145000	98236815	975	975	975	975	0
255	20241127	144900	98236815	975	975	975	975	0
256	20241127	144800	98236815	975	975	975	975	0
257	20241127	144700	98236815	975	976	976	975	155
258	20241127	144600	98085688	976	976	976	976	0
259	20241127	144500	98085688	976	976	976	976	0
260	20241127	144400	98085688	976	976	976	976	0
261	20241127	144300	98085688	976	976	976	976	0
262	20241127	144200	98085688	976	976	976	976	0
263	20241127	144100	98085688	976	976	976	976	0
264	20241127	144000	98085688	976	976	976	976	0
265	20241127	143900	98085688	976	976	976	976	0
266	20241127	143800	98085688	976	976	976	976	1
267	20241127	143700	98084712	973	973	973	973	0
268	20241127	143600	98084712	973	974	974	973	780
269	20241127	143500	97325272	975	975	975	975	162
270	20241127	143400	97167322	976	976	976	976	0
271	20241127	143300	97167322	976	976	976	976	100
272	20241127	143200	97069722	976	976	976	976	351
273	20241127	143100	96727146	976	976	976	976	15
274	20241127	143000	96712506	976	976	976	976	1
275	20241127	142900	96711530	975	975	975	975	0
276	20241127	142800	96711530	975	975	975	975	0
277	20241127	142700	96711530	975	975	975	975	0
278	20241127	142600	96711530	975	975	975	975	0
279	20241127	142500	96711530	975	975	975	975	0
280	20241127	142400	96711530	975	975	975	975	0
281	20241127	142300	96711530	975	975	975	975	0
282	20241127	142200	96711530	975	975	975	975	0
283	20241127	142100	96711530	975	975	975	975	0
284	20241127	142000	96711530	975	975	975	975	0
285	20241127	141900	96711530	975	975	975	975	0
286	20241127	141800	96711530	975	975	975	975	0
287	20241127	141700	96711530	975	975	975	975	0
288	20241127	141600	96711530	975	975	975	975	1
289	20241127	141500	96710555	976	976	976	976	0
290	20241127	141400	96710555	976	976	976	976	0
291	20241127	141300	96710555	976	976	976	976	0
292	20241127	141200	96710555	976	976	976	976	90
293	20241127	141100	96622715	976	976	976	976	0
294	20241127	141000	96622715	976	976	976	976	50
295	20241127	140900	96573915	976	976	976	976	0
296	20241127	140800	96573915	976	976	976	976	1
297	20241127	140700	96572939	974	974	974	974	0
298	20241127	140600	96572939	974	974	974	974	95
299	20241127	140500	96480409	975	975	975	975	0
300	20241127	140400	96480409	975	975	975	975	0
301	20241127	140300	96480409	975	975	975	975	0
302	20241127	140200	96480409	975	975	975	975	0
303	20241127	140100	96480409	975	975	975	975	0
304	20241127	140000	96480409	975	975	975	975	100
305	20241127	135900	96382909	976	976	976	976	0
306	20241127	135800	96382909	976	976	976	976	200
307	20241127	135700	96187709	976	976	976	976	0
308	20241127	135600	96187709	976	976	976	976	0
309	20241127	135500	96187709	976	976	976	976	0
310	20241127	135400	96187709	976	976	976	976	0
311	20241127	135300	96187709	976	976	976	976	0
312	20241127	135200	96187709	976	976	976	976	1
313	20241127	135100	96186733	972	972	972	972	7
314	20241127	135000	96179929	976	972	976	972	4470
315	20241127	134900	91835085	976	976	976	976	1
316	20241127	134800	91834109	972	977	977	972	5321
317	20241127	134700	86658473	975	975	975	975	7
318	20241127	134600	86651648	977	977	977	977	0
319	20241127	134500	86651648	977	977	977	977	0
320	20241127	134400	86651648	977	977	977	977	0
321	20241127	134300	86651648	977	977	977	977	0
322	20241127	134200	86651648	977	977	977	977	0
323	20241127	134100	86651648	977	977	977	977	0
324	20241127	134000	86651648	977	977	977	977	0
325	20241127	133900	86651648	977	977	977	977	0
326	20241127	133800	86651648	977	977	977	977	0
327	20241127	133700	86651648	977	977	977	977	0
328	20241127	133600	86651648	977	977	977	977	0
329	20241127	133500	86651648	977	977	977	977	0
330	20241127	133400	86651648	977	977	977	977	0
331	20241127	133300	86651648	977	977	977	977	0
332	20241127	133200	86651648	977	977	977	977	0
333	20241127	133100	86651648	977	977	977	977	0
334	20241127	133000	86651648	977	977	977	977	0
335	20241127	132900	86651648	977	977	977	977	0
336	20241127	132800	86651648	977	977	977	977	0
337	20241127	132700	86651648	977	977	977	977	0
338	20241127	132600	86651648	977	977	977	977	0
339	20241127	132500	86651648	977	977	977	977	0
340	20241127	132400	86651648	977	977	977	977	0
341	20241127	132300	86651648	977	977	977	977	0
342	20241127	132200	86651648	977	977	977	977	0
343	20241127	132100	86651648	977	977	977	977	0
344	20241127	132000	86651648	977	977	977	977	0
345	20241127	131900	86651648	977	977	977	977	0
346	20241127	131800	86651648	977	977	977	977	0
347	20241127	131700	86651648	977	977	977	977	0
348	20241127	131600	86651648	977	977	977	977	0
349	20241127	131500	86651648	977	977	977	977	0
350	20241127	131400	86651648	977	977	977	977	0
351	20241127	131300	86651648	977	977	977	977	0
352	20241127	131200	86651648	977	977	977	977	0
353	20241127	131100	86651648	977	977	977	977	0
354	20241127	131000	86651648	977	977	977	977	1
355	20241127	130900	86650671	974	974	974	974	0
356	20241127	130800	86650671	974	976	976	974	500
357	20241127	130700	86163416	977	977	977	977	5000
358	20241127	130600	81278416	977	977	977	977	0
359	20241127	130500	81278416	977	977	977	977	0
360	20241127	130400	81278416	977	977	977	977	2
361	20241127	130300	81276462	977	977	977	977	0
362	20241127	130200	81276462	977	977	977	977	0
363	20241127	130100	81276462	977	977	977	977	0
364	20241127	130000	81276462	977	977	977	977	0
365	20241127	125900	81276462	977	977	977	977	0
366	20241127	125800	81276462	977	977	977	977	0
367	20241127	125700	81276462	977	977	977	977	0
368	20241127	125600	81276462	977	977	977	977	0
369	20241127	125500	81276462	977	977	977	977	0
370	20241127	125400	81276462	977	977	977	977	2
371	20241127	125300	81274508	977	977	977	977	0
372	20241127	125200	81274508	977	977	977	977	0
373	20241127	125100	81274508	977	977	977	977	0
374	20241127	125000	81274508	977	977	977	977	0
375	20241127	124900	81274508	977	977	977	977	1
376	20241127	124800	81273531	975	975	975	975	0
377	20241127	124700	81273531	975	975	975	975	0
378	20241127	124600	81273531	975	975	975	975	300
379	20241127	124500	80981031	977	977	977	977	0
380	20241127	124400	80981031	977	975	977	975	517
381	20241127	124300	80475932	977	977	977	977	0
382	20241127	124200	80475932	977	977	977	977	0
383	20241127	124100	80475932	977	977	977	977	1
384	20241127	124000	80474955	976	976	976	976	3585
385	20241127	123900	76975995	976	976	976	976	0
386	20241127	123800	76975995	976	976	976	976	1522
387	20241127	123700	75490523	976	976	976	976	78
388	20241127	123600	75414395	976	976	976	976	0
389	20241127	123500	75414395	976	976	976	976	0
390	20241127	123400	75414395	976	976	976	976	10
391	20241127	123300	75404635	976	976	976	976	50
392	20241127	123200	75355835	976	976	976	976	1
393	20241127	123100	75354859	976	976	976	976	5
394	20241127	123000	75349979	976	976	976	976	0
395	20241127	122900	75349979	976	976	976	976	0
396	20241127	122800	75349979	976	976	976	976	0
397	20241127	122700	75349979	976	976	976	976	0
398	20241127	122600	75349979	976	976	976	976	1201
399	20241127	122500	74177803	976	976	976	976	0
400	20241127	122400	74177803	976	976	976	976	0
401	20241127	122300	74177803	976	976	976	976	0
402	20241127	122200	74177803	976	976	976	976	0
403	20241127	122100	74177803	976	976	976	976	0
404	20241127	122000	74177803	976	976	976	976	0
405	20241127	121900	74177803	976	976	976	976	80
406	20241127	121800	74099723	976	976	976	976	20
407	20241127	121700	74080203	977	977	977	977	0
408	20241127	121600	74080203	977	977	977	977	0
409	20241127	121500	74080203	977	977	977	977	0
410	20241127	121400	74080203	977	977	977	977	0
411	20241127	121300	74080203	977	977	977	977	77
412	20241127	121200	74004974	977	977	977	977	0
413	20241127	121100	74004974	977	977	977	977	0
414	20241127	121000	74004974	977	977	977	977	0
415	20241127	120900	74004974	977	977	977	977	50
416	20241127	120800	73956124	977	977	977	977	0
417	20241127	120700	73956124	977	977	977	977	0
418	20241127	120600	73956124	977	977	977	977	0
419	20241127	120500	73956124	977	977	977	977	34
420	20241127	120400	73922906	977	977	977	977	0
421	20241127	120300	73922906	977	977	977	977	0
422	20241127	120200	73922906	977	977	977	977	0
423	20241127	120100	73922906	977	977	977	977	1
424	20241127	120000	73921929	977	977	977	977	0
425	20241127	115900	73921929	977	977	977	977	0
426	20241127	115800	73921929	977	977	977	977	0
427	20241127	115700	73921929	977	977	977	977	100
428	20241127	115600	73824229	977	977	977	977	0
429	20241127	115500	73824229	977	977	977	977	10
430	20241127	115400	73814459	977	977	977	977	0
431	20241127	115300	73814459	977	977	977	977	0
432	20241127	115200	73814459	977	977	977	977	5
433	20241127	115100	73809574	977	977	977	977	20
434	20241127	115000	73790034	977	977	977	977	0
435	20241127	114900	73790034	977	977	977	977	0
436	20241127	114800	73790034	977	977	977	977	0
437	20241127	114700	73790034	977	977	977	977	0
438	20241127	114600	73790034	977	977	977	977	0
439	20241127	114500	73790034	977	977	977	977	0
440	20241127	114400	73790034	977	977	977	977	0
441	20241127	114300	73790034	977	977	977	977	0
442	20241127	114200	73790034	977	977	977	977	0
443	20241127	114100	73790034	977	977	977	977	0
444	20241127	114000	73790034	977	977	977	977	0
445	20241127	113900	73790034	977	977	977	977	0
446	20241127	113800	73790034	977	977	977	977	307
447	20241127	113700	73490095	975	975	975	975	4
448	20241127	113600	73486195	977	977	977	977	0
449	20241127	113500	73486195	977	975	977	975	3
450	20241127	113400	73483268	977	977	977	977	0
451	20241127	113300	73483268	977	977	977	977	0
452	20241127	113200	73483268	977	977	977	977	0
453	20241127	113100	73483268	977	977	977	977	0
454	20241127	113000	73483268	977	977	977	977	0
455	20241127	112900	73483268	977	977	977	977	0
456	20241127	112800	73483268	977	977	977	977	0
457	20241127	112700	73483268	977	977	977	977	0
458	20241127	112600	73483268	977	977	977	977	0
459	20241127	112500	73483268	977	977	977	977	0
460	20241127	112400	73483268	977	977	977	977	5
461	20241127	112300	73478383	977	977	977	977	1
462	20241127	112200	73477406	977	977	977	977	0
463	20241127	112100	73477406	977	977	977	977	0
464	20241127	112000	73477406	977	977	977	977	10
465	20241127	111900	73467636	977	977	977	977	1
466	20241127	111800	73466659	977	977	977	977	0
467	20241127	111700	73466659	977	977	977	977	0
468	20241127	111600	73466659	977	977	977	977	0
469	20241127	111500	73466659	977	977	977	977	0
470	20241127	111400	73466659	977	977	977	977	0
471	20241127	111300	73466659	977	977	977	977	0
472	20241127	111200	73466659	977	977	977	977	0
473	20241127	111100	73466659	977	977	977	977	0
474	20241127	111000	73466659	977	976	977	976	200
475	20241127	110900	73271418	973	973	973	973	0
476	20241127	110800	73271418	973	973	973	973	0
477	20241127	110700	73271418	973	973	973	973	0
478	20241127	110600	73271418	973	973	973	973	0
479	20241127	110500	73271418	973	973	973	973	0
480	20241127	110400	73271418	973	973	973	973	0
481	20241127	110300	73271418	973	973	973	973	0
482	20241127	110200	73271418	973	973	973	973	0
483	20241127	110100	73271418	973	973	973	973	100
484	20241127	110000	73174118	973	973	973	973	0
485	20241127	105900	73174118	973	974	974	973	1380
486	20241127	105800	71831077	977	977	977	977	1
487	20241127	105700	71830100	977	977	977	977	100
488	20241127	105600	71732400	977	977	977	977	0
489	20241127	105500	71732400	977	977	977	977	7
490	20241127	105400	71725561	977	977	977	977	0
491	20241127	105300	71725561	977	977	977	977	1
492	20241127	105200	71724584	972	972	972	972	0
493	20241127	105100	71724584	972	972	972	972	0
494	20241127	105000	71724584	972	972	972	972	0
495	20241127	104900	71724584	972	972	972	972	0
496	20241127	104800	71724584	972	973	973	972	1200
497	20241127	104700	70557777	973	973	973	973	0
498	20241127	104600	70557777	973	974	974	973	30
499	20241127	104500	70528583	977	977	977	977	0
500	20241127	104400	70528583	977	977	977	977	100
501	20241127	104300	70430883	977	977	977	977	0
502	20241127	104200	70430883	977	977	977	977	0
503	20241127	104100	70430883	977	977	977	977	0
504	20241127	104000	70430883	977	977	977	977	360
505	20241127	103900	70079163	977	977	977	977	0
506	20241127	103800	70079163	977	977	977	977	0
507	20241127	103700	70079163	977	977	977	977	0
508	20241127	103600	70079163	977	977	977	977	0
509	20241127	103500	70079163	977	977	977	977	1
510	20241127	103400	70078186	973	973	973	973	0
511	20241127	103300	70078186	973	974	974	973	200
512	20241127	103200	69883584	975	975	975	975	7
513	20241127	103100	69876759	977	977	977	977	0
514	20241127	103000	69876759	977	977	977	977	0
515	20241127	102900	69876759	977	977	977	977	0
516	20241127	102800	69876759	977	977	977	977	0
517	20241127	102700	69876759	977	976	977	976	1579
518	20241127	102600	68335654	976	976	976	976	2
519	20241127	102500	68333702	977	977	977	977	0
520	20241127	102400	68333702	977	977	977	977	0
521	20241127	102300	68333702	977	977	977	977	0
522	20241127	102200	68333702	977	977	977	977	1
523	20241127	102100	68332725	976	977	977	976	108
524	20241127	102000	68227313	976	977	977	976	4
525	20241127	101900	68223407	976	977	977	976	513
526	20241127	101800	67722207	977	976	977	976	31
527	20241127	101700	67691950	977	977	977	977	1
528	20241127	101600	67690973	976	974	976	974	3315
529	20241127	101500	64457837	974	974	974	974	0
530	20241127	101400	64457837	974	974	974	974	0
531	20241127	101300	64457837	974	974	974	974	0
532	20241127	101200	64457837	974	974	974	974	0
533	20241127	101100	64457837	974	973	974	973	313
534	20241127	101000	64153287	973	973	973	973	0
535	20241127	100900	64153287	973	973	973	973	10
536	20241127	100800	64143557	973	972	973	972	5097
537	20241127	100700	59187381	972	972	972	972	50
538	20241127	100600	59138781	972	971	972	971	872
539	20241127	100500	58292068	972	972	972	972	1795
540	20241127	100400	56547328	972	971	972	971	77
541	20241127	100300	56472524	972	971	972	971	1943
542	20241127	100200	54584874	971	971	971	971	200
543	20241127	100100	54390674	971	971	971	971	0
544	20241127	100000	54390674	971	971	971	971	1
545	20241127	095900	54389703	969	969	969	969	0
546	20241127	095800	54389703	969	969	969	969	0
547	20241127	095700	54389703	969	969	969	969	162
548	20241127	095600	54232725	969	969	969	969	400
549	20241127	095500	53845125	969	969	969	969	10
550	20241127	095400	53835435	970	972	972	970	300
551	20241127	095300	53544353	972	972	972	972	0
552	20241127	095200	53544353	972	972	972	972	4
553	20241127	095100	53540465	973	973	973	973	0
554	20241127	095000	53540465	973	973	973	973	10
555	20241127	094900	53530735	973	973	973	973	0
556	20241127	094800	53530735	973	973	973	973	0
557	20241127	094700	53530735	973	973	973	973	50
558	20241127	094600	53482085	969	969	969	969	0
559	20241127	094500	53482085	969	969	969	969	0
560	20241127	094400	53482085	969	970	970	969	300
561	20241127	094300	53191384	970	970	970	970	1
562	20241127	094200	53190414	973	973	973	973	500
563	20241127	094100	52703914	973	973	973	970	13
564	20241127	094000	52691268	973	973	973	973	6
565	20241127	093900	52685430	971	971	971	971	300
566	20241127	093800	52394130	971	971	971	971	2
567	20241127	093700	52392188	971	969	971	968	1378
568	20241127	093600	51057222	969	970	970	969	4512
569	20241127	093500	46682082	970	974	974	970	33807
570	20241127	093400	13825949	975	974	975	974	89
571	20241127	093300	13739222	974	973	974	973	213
572	20241127	093200	13531971	973	973	973	973	300
573	20241127	093100	13240071	973	973	973	973	0
574	20241127	093000	13240071	973	973	973	973	0
575	20241127	092900	13240071	973	973	973	973	200
576	20241127	092800	13045471	973	973	973	973	3330
577	20241127	092700	9805381	976	976	976	976	1
578	20241127	092600	9804405	972	973	973	972	1000
579	20241127	092500	8831805	973	973	973	973	1222
580	20241127	092400	7642799	973	974	977	973	3144
581	20241127	092300	4580683	977	977	977	977	0
582	20241127	092200	4580683	977	977	977	977	0
583	20241127	092100	4580683	977	977	977	977	0
584	20241127	092000	4580683	977	977	977	977	1
585	20241127	091900	4579706	973	973	973	973	0
586	20241127	091800	4579706	973	973	973	973	1500
587	20241127	091700	3120206	977	977	977	977	0
588	20241127	091600	3120206	977	977	977	977	0
589	20241127	091500	3120206	977	977	977	977	0
590	20241127	091400	3120206	977	977	977	977	1
591	20241127	091300	3119229	973	974	977	973	42
592	20241127	091200	3078323	977	977	977	977	1
593	20241127	091100	3077346	975	972	975	972	22
594	20241127	091000	3055917	972	972	972	972	0
595	20241127	090900	3055917	972	973	973	972	895
596	20241127	090800	2185882	973	973	973	973	100
597	20241127	090700	2088582	972	972	972	972	0
598	20241127	090600	2088582	972	972	972	972	16
599	20241127	090500	2073030	978	978	978	978	100
600	20241127	090400	1975230	978	978	978	978	50
601	20241127	090300	1926330	978	977	978	977	52
602	20241127	090200	1875525	971	971	971	971	0
603	20241127	090100	1875525	971	972	972	971	989
604	20241127	090000	915006	976	971	976	971	941