KissMeData/090080/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	200800	43974308	905	905	905	905	2305
3	20241127	200700	43974308	905	905	905	905	0
4	20241127	200600	43974308	905	905	905	905	0
5	20241127	200500	43974308	905	905	905	905	0
6	20241127	200400	43974308	905	905	905	905	0
7	20241127	200300	43974308	905	905	905	905	0
8	20241127	200200	43974308	905	905	905	905	0
9	20241127	200100	43974308	905	905	905	905	0
10	20241127	200000	43974308	905	905	905	905	0
11	20241127	195900	43974308	905	905	905	905	0
12	20241127	195800	43974308	905	905	905	905	0
13	20241127	195700	43974308	905	905	905	905	0
14	20241127	195600	43974308	905	905	905	905	0
15	20241127	195500	43974308	905	905	905	905	0
16	20241127	195400	43974308	905	905	905	905	0
17	20241127	195300	43974308	905	905	905	905	0
18	20241127	195200	43974308	905	905	905	905	0
19	20241127	195100	43974308	905	905	905	905	0
20	20241127	195000	43974308	905	905	905	905	0
21	20241127	194900	43974308	905	905	905	905	0
22	20241127	194800	43974308	905	905	905	905	0
23	20241127	194700	43974308	905	905	905	905	0
24	20241127	194600	43974308	905	905	905	905	0
25	20241127	194500	43974308	905	905	905	905	0
26	20241127	194400	43974308	905	905	905	905	0
27	20241127	194300	43974308	905	905	905	905	0
28	20241127	194200	43974308	905	905	905	905	0
29	20241127	194100	43974308	905	905	905	905	0
30	20241127	194000	43974308	905	905	905	905	0
31	20241127	193900	43974308	905	905	905	905	0
32	20241127	193800	43974308	905	905	905	905	2305
33	20241127	193700	43974308	905	905	905	905	0
34	20241127	193600	43974308	905	905	905	905	0
35	20241127	193500	43974308	905	905	905	905	0
36	20241127	193400	43974308	905	905	905	905	0
37	20241127	193300	43974308	905	905	905	905	0
38	20241127	193200	43974308	905	905	905	905	0
39	20241127	193100	43974308	905	905	905	905	0
40	20241127	193000	43974308	905	905	905	905	0
41	20241127	192900	43974308	905	905	905	905	0
42	20241127	192800	43974308	905	905	905	905	0
43	20241127	192700	43974308	905	905	905	905	0
44	20241127	192600	43974308	905	905	905	905	0
45	20241127	192500	43974308	905	905	905	905	0
46	20241127	192400	43974308	905	905	905	905	0
47	20241127	192300	43974308	905	905	905	905	0
48	20241127	192200	43974308	905	905	905	905	0
49	20241127	192100	43974308	905	905	905	905	0
50	20241127	192000	43974308	905	905	905	905	0
51	20241127	191900	43974308	905	905	905	905	0
52	20241127	191800	43974308	905	905	905	905	0
53	20241127	191700	43974308	905	905	905	905	0
54	20241127	191600	43974308	905	905	905	905	0
55	20241127	191500	43974308	905	905	905	905	0
56	20241127	191400	43974308	905	905	905	905	0
57	20241127	191300	43974308	905	905	905	905	0
58	20241127	191200	43974308	905	905	905	905	0
59	20241127	191100	43974308	905	905	905	905	0
60	20241127	191000	43974308	905	905	905	905	0
61	20241127	190900	43974308	905	905	905	905	0
62	20241127	190800	43974308	905	905	905	905	2305
63	20241127	190700	43974308	905	905	905	905	0
64	20241127	190600	43974308	905	905	905	905	0
65	20241127	190500	43974308	905	905	905	905	0
66	20241127	190400	43974308	905	905	905	905	0
67	20241127	190300	43974308	905	905	905	905	0
68	20241127	190200	43974308	905	905	905	905	0
69	20241127	190100	43974308	905	905	905	905	0
70	20241127	190000	43974308	905	905	905	905	0
71	20241127	185900	43974308	905	905	905	905	0
72	20241127	185800	43974308	905	905	905	905	0
73	20241127	185700	43974308	905	905	905	905	0
74	20241127	185600	43974308	905	905	905	905	0
75	20241127	185500	43974308	905	905	905	905	0
76	20241127	185400	43974308	905	905	905	905	0
77	20241127	185300	43974308	905	905	905	905	0
78	20241127	185200	43974308	905	905	905	905	0
79	20241127	185100	43974308	905	905	905	905	0
80	20241127	185000	43974308	905	905	905	905	0
81	20241127	184900	43974308	905	905	905	905	0
82	20241127	184800	43974308	905	905	905	905	0
83	20241127	184700	43974308	905	905	905	905	0
84	20241127	184600	43974308	905	905	905	905	0
85	20241127	184500	43974308	905	905	905	905	0
86	20241127	184400	43974308	905	905	905	905	0
87	20241127	184300	43974308	905	905	905	905	0
88	20241127	184200	43974308	905	905	905	905	0
89	20241127	184100	43974308	905	905	905	905	0
90	20241127	184000	43974308	905	905	905	905	0
91	20241127	183900	43974308	905	905	905	905	0
92	20241127	183800	43974308	905	905	905	905	2305
93	20241127	183700	43974308	905	905	905	905	0
94	20241127	183600	43974308	905	905	905	905	0
95	20241127	183500	43974308	905	905	905	905	0
96	20241127	183400	43974308	905	905	905	905	0
97	20241127	183300	43974308	905	905	905	905	0
98	20241127	183200	43974308	905	905	905	905	0
99	20241127	183100	43974308	905	905	905	905	0
100	20241127	183000	43974308	905	905	905	905	0
101	20241127	182900	43974308	905	905	905	905	0
102	20241127	182800	43974308	905	905	905	905	0
103	20241127	182700	43974308	905	905	905	905	0
104	20241127	182600	43974308	905	905	905	905	0
105	20241127	182500	43974308	905	905	905	905	0
106	20241127	182400	43974308	905	905	905	905	0
107	20241127	182300	43974308	905	905	905	905	0
108	20241127	182200	43974308	905	905	905	905	0
109	20241127	182100	43974308	905	905	905	905	0
110	20241127	182000	43974308	905	905	905	905	0
111	20241127	181900	43974308	905	905	905	905	0
112	20241127	181800	43974308	905	905	905	905	0
113	20241127	181700	43974308	905	905	905	905	0
114	20241127	181600	43974308	905	905	905	905	0
115	20241127	181500	43974308	905	905	905	905	0
116	20241127	181400	43974308	905	905	905	905	0
117	20241127	181300	43974308	905	905	905	905	0
118	20241127	181200	43974308	905	905	905	905	0
119	20241127	181100	43974308	905	905	905	905	0
120	20241127	181000	43974308	905	905	905	905	0
121	20241127	180900	43974308	905	905	905	905	0
122	20241127	180800	43974308	905	905	905	905	2305
123	20241127	180700	43974308	905	905	905	905	0
124	20241127	180600	43974308	905	905	905	905	0
125	20241127	180500	43974308	905	905	905	905	0
126	20241127	180400	43974308	905	905	905	905	0
127	20241127	180300	43974308	905	905	905	905	0
128	20241127	180200	43974308	905	905	905	905	0
129	20241127	180100	43974308	905	905	905	905	0
130	20241127	180000	43974308	905	905	905	905	0
131	20241127	175900	43974308	905	905	905	905	0
132	20241127	175800	43974308	905	905	905	905	0
133	20241127	175700	43974308	905	905	905	905	0
134	20241127	175600	43974308	905	905	905	905	0
135	20241127	175500	43974308	905	905	905	905	0
136	20241127	175400	43974308	905	905	905	905	0
137	20241127	175300	43974308	905	905	905	905	0
138	20241127	175200	43974308	905	905	905	905	0
139	20241127	175100	43974308	905	905	905	905	0
140	20241127	175000	43974308	905	905	905	905	0
141	20241127	174900	43974308	905	905	905	905	0
142	20241127	174800	43974308	905	905	905	905	0
143	20241127	174700	43974308	905	905	905	905	0
144	20241127	174600	43974308	905	905	905	905	0
145	20241127	174500	43974308	905	905	905	905	0
146	20241127	174400	43974308	905	905	905	905	0
147	20241127	174300	43974308	905	905	905	905	0
148	20241127	174200	43974308	905	905	905	905	0
149	20241127	174100	43974308	905	905	905	905	0
150	20241127	174000	43974308	905	905	905	905	0
151	20241127	173900	43974308	905	905	905	905	0
152	20241127	173800	43974308	905	905	905	905	2305
153	20241127	173700	43974308	905	905	905	905	0
154	20241127	173600	43974308	905	905	905	905	0
155	20241127	173500	43974308	905	905	905	905	0
156	20241127	173400	43974308	905	905	905	905	0
157	20241127	173300	43974308	905	905	905	905	0
158	20241127	173200	43974308	905	905	905	905	0
159	20241127	173100	43974308	905	905	905	905	0
160	20241127	173000	43974308	905	905	905	905	0
161	20241127	172900	43974308	905	905	905	905	0
162	20241127	172800	43974308	905	905	905	905	0
163	20241127	172700	43974308	905	905	905	905	0
164	20241127	172600	43974308	905	905	905	905	0
165	20241127	172500	43974308	905	905	905	905	0
166	20241127	172400	43974308	905	905	905	905	0
167	20241127	172300	43974308	905	905	905	905	0
168	20241127	172200	43974308	905	905	905	905	0
169	20241127	172100	43974308	905	905	905	905	0
170	20241127	172000	43974308	905	905	905	905	0
171	20241127	171900	43974308	905	905	905	905	0
172	20241127	171800	43974308	905	905	905	905	0
173	20241127	171700	43974308	905	905	905	905	0
174	20241127	171600	43974308	905	905	905	905	0
175	20241127	171500	43974308	905	905	905	905	0
176	20241127	171400	43974308	905	905	905	905	0
177	20241127	171300	43974308	905	905	905	905	0
178	20241127	171200	43974308	905	905	905	905	0
179	20241127	171100	43974308	905	905	905	905	0
180	20241127	171000	43974308	905	905	905	905	0
181	20241127	170900	43974308	905	905	905	905	0
182	20241127	170800	43974308	905	905	905	905	2305
183	20241127	170700	43974308	905	905	905	905	0
184	20241127	170600	43974308	905	905	905	905	0
185	20241127	170500	43974308	905	905	905	905	0
186	20241127	170400	43974308	905	905	905	905	0
187	20241127	170300	43974308	905	905	905	905	0
188	20241127	170200	43974308	905	905	905	905	0
189	20241127	170100	43974308	905	905	905	905	0
190	20241127	170000	43974308	905	905	905	905	0
191	20241127	165900	43974308	905	905	905	905	0
192	20241127	165800	43974308	905	905	905	905	0
193	20241127	165700	43974308	905	905	905	905	0
194	20241127	165600	43974308	905	905	905	905	0
195	20241127	165500	43974308	905	905	905	905	0
196	20241127	165400	43974308	905	905	905	905	0
197	20241127	165300	43974308	905	905	905	905	0
198	20241127	165200	43974308	905	905	905	905	0
199	20241127	165100	43974308	905	905	905	905	0
200	20241127	165000	43974308	905	905	905	905	0
201	20241127	164900	43974308	905	905	905	905	0
202	20241127	164800	43974308	905	905	905	905	0
203	20241127	164700	43974308	905	905	905	905	0
204	20241127	164600	43974308	905	905	905	905	0
205	20241127	164500	43974308	905	905	905	905	0
206	20241127	164400	43974308	905	905	905	905	0
207	20241127	164300	43974308	905	905	905	905	0
208	20241127	164200	43974308	905	905	905	905	0
209	20241127	164100	43974308	905	905	905	905	0
210	20241127	164000	43974308	905	905	905	905	0
211	20241127	163900	43974308	905	905	905	905	0
212	20241127	163800	43974308	905	905	905	905	2305
213	20241127	163700	43974308	905	905	905	905	0
214	20241127	163600	43974308	905	905	905	905	0
215	20241127	163500	43974308	905	905	905	905	0
216	20241127	163400	43974308	905	905	905	905	0
217	20241127	163300	43974308	905	905	905	905	0
218	20241127	163200	43974308	905	905	905	905	0
219	20241127	163100	43974308	905	905	905	905	0
220	20241127	163000	43974308	905	905	905	905	0
221	20241127	162900	43974308	905	905	905	905	0
222	20241127	162800	43974308	905	905	905	905	0
223	20241127	162700	43974308	905	905	905	905	0
224	20241127	162600	43974308	905	905	905	905	0
225	20241127	162500	43974308	905	905	905	905	0
226	20241127	162400	43974308	905	905	905	905	0
227	20241127	162300	43974308	905	905	905	905	0
228	20241127	162200	43974308	905	905	905	905	0
229	20241127	162100	43974308	905	905	905	905	0
230	20241127	162000	43974308	905	905	905	905	0
231	20241127	161900	43974308	905	905	905	905	0
232	20241127	161800	43974308	905	905	905	905	0
233	20241127	161700	43974308	905	905	905	905	0
234	20241127	161600	43974308	905	905	905	905	0
235	20241127	161500	43974308	905	905	905	905	0
236	20241127	161400	43974308	905	905	905	905	0
237	20241127	161300	43974308	905	905	905	905	0
238	20241127	161200	43974308	905	905	905	905	0
239	20241127	161100	43974308	905	905	905	905	0
240	20241127	161000	43974308	905	905	905	905	0
241	20241127	160900	43974308	905	905	905	905	0
242	20241127	160800	43974308	905	905	905	905	2305
243	20241127	160700	43974308	905	905	905	905	0
244	20241127	160600	43974308	905	905	905	905	0
245	20241127	160500	43974308	905	905	905	905	0
246	20241127	160400	43974308	905	905	905	905	0
247	20241127	160300	43974308	905	905	905	905	0
248	20241127	160200	43974308	905	905	905	905	0
249	20241127	160100	43974308	905	905	905	905	0
250	20241127	160000	43974308	905	905	905	905	0
251	20241127	155900	43974308	905	905	905	905	0
252	20241127	155800	43974308	905	905	905	905	0
253	20241127	155700	43974308	905	905	905	905	0
254	20241127	155600	43974308	905	905	905	905	0
255	20241127	155500	43974308	905	905	905	905	0
256	20241127	155400	43974308	905	905	905	905	0
257	20241127	155300	43974308	905	905	905	905	0
258	20241127	155200	43974308	905	905	905	905	0
259	20241127	155100	43974308	905	905	905	905	0
260	20241127	155000	43974308	905	905	905	905	0
261	20241127	154900	43974308	905	905	905	905	0
262	20241127	154800	43974308	905	905	905	905	0
263	20241127	154700	43974308	905	905	905	905	0
264	20241127	154600	43974308	905	905	905	905	0
265	20241127	154500	43974308	905	905	905	905	0
266	20241127	154400	43974308	905	905	905	905	0
267	20241127	154300	43974308	905	905	905	905	0
268	20241127	154200	43974308	905	905	905	905	0
269	20241127	154100	43974308	905	905	905	905	0
270	20241127	154000	43974308	905	905	905	905	0
271	20241127	153900	43974308	905	905	905	905	0
272	20241127	153800	43974308	905	905	905	905	2305
273	20241127	153700	43974308	905	905	905	905	0
274	20241127	153600	43974308	905	905	905	905	0
275	20241127	153500	43974308	905	905	905	905	0
276	20241127	153400	43974308	905	905	905	905	0
277	20241127	153300	43974308	905	905	905	905	0
278	20241127	153200	43974308	905	905	905	905	0
279	20241127	153100	43974308	905	905	905	905	0
280	20241127	153000	43974308	905	905	905	905	2305
281	20241127	152900	41888283	904	904	904	904	0
282	20241127	152800	41888283	904	904	904	904	0
283	20241127	152700	41888283	904	904	904	904	0
284	20241127	152600	41888283	904	904	904	904	0
285	20241127	152500	41888283	904	904	904	904	0
286	20241127	152400	41888283	904	904	904	904	0
287	20241127	152300	41888283	904	904	904	904	0
288	20241127	152200	41888283	904	904	904	904	0
289	20241127	152100	41888283	904	904	904	904	0
290	20241127	152000	41888283	904	904	904	904	0
291	20241127	151900	41888283	904	904	904	904	0
292	20241127	151800	41888283	904	904	904	904	42
293	20241127	151700	41850315	904	904	904	904	0
294	20241127	151600	41850315	904	904	904	904	0
295	20241127	151500	41850315	904	904	904	904	0
296	20241127	151400	41850315	904	904	904	904	42
297	20241127	151300	41812347	905	905	905	905	0
298	20241127	151200	41812347	905	905	905	905	0
299	20241127	151100	41812347	905	905	905	905	0
300	20241127	151000	41812347	905	905	905	905	0
301	20241127	150900	41812347	905	905	905	905	0
302	20241127	150800	41812347	905	905	905	905	7
303	20241127	150700	41806012	905	905	905	905	0
304	20241127	150600	41806012	905	905	905	905	0
305	20241127	150500	41806012	905	905	905	905	0
306	20241127	150400	41806012	905	905	905	905	0
307	20241127	150300	41806012	905	905	905	905	0
308	20241127	150200	41806012	905	905	905	905	0
309	20241127	150100	41806012	905	905	905	905	0
310	20241127	150000	41806012	905	905	905	905	0
311	20241127	145900	41806012	905	905	905	905	0
312	20241127	145800	41806012	905	905	905	905	0
313	20241127	145700	41806012	905	905	905	905	0
314	20241127	145600	41806012	905	905	905	905	0
315	20241127	145500	41806012	905	905	905	905	0
316	20241127	145400	41806012	905	905	905	905	2
317	20241127	145300	41804202	904	904	904	904	0
318	20241127	145200	41804202	904	904	904	904	0
319	20241127	145100	41804202	904	904	904	904	15
320	20241127	145000	41790642	905	905	905	905	0
321	20241127	144900	41790642	905	905	905	905	0
322	20241127	144800	41790642	905	905	905	905	0
323	20241127	144700	41790642	905	905	905	905	614
324	20241127	144600	41234972	905	905	905	905	0
325	20241127	144500	41234972	905	905	905	905	0
326	20241127	144400	41234972	905	905	905	905	0
327	20241127	144300	41234972	905	905	905	905	0
328	20241127	144200	41234972	905	905	905	905	0
329	20241127	144100	41234972	905	905	905	905	51
330	20241127	144000	41188817	905	905	905	905	0
331	20241127	143900	41188817	905	904	905	904	199
332	20241127	143800	41008822	904	904	904	904	90
333	20241127	143700	40927462	904	904	904	904	676
334	20241127	143600	40316358	904	904	904	904	113
335	20241127	143500	40214206	904	904	904	904	0
336	20241127	143400	40214206	904	904	904	904	15
337	20241127	143300	40200646	904	904	904	904	0
338	20241127	143200	40200646	904	904	904	904	0
339	20241127	143100	40200646	904	904	904	904	0
340	20241127	143000	40200646	904	904	904	904	2
341	20241127	142900	40198838	904	904	904	904	0
342	20241127	142800	40198838	904	904	904	904	0
343	20241127	142700	40198838	904	904	904	904	0
344	20241127	142600	40198838	904	904	904	904	0
345	20241127	142500	40198838	904	904	904	904	0
346	20241127	142400	40198838	904	904	904	904	0
347	20241127	142300	40198838	904	904	904	904	0
348	20241127	142200	40198838	904	904	904	904	0
349	20241127	142100	40198838	904	904	904	904	0
350	20241127	142000	40198838	904	904	904	904	0
351	20241127	141900	40198838	904	904	904	904	0
352	20241127	141800	40198838	904	904	904	904	0
353	20241127	141700	40198838	904	904	904	904	15
354	20241127	141600	40185278	905	905	905	905	0
355	20241127	141500	40185278	905	905	905	905	0
356	20241127	141400	40185278	905	905	905	905	0
357	20241127	141300	40185278	905	905	905	905	0
358	20241127	141200	40185278	905	905	905	905	0
359	20241127	141100	40185278	905	905	905	905	0
360	20241127	141000	40185278	905	905	905	905	0
361	20241127	140900	40185278	905	905	905	905	0
362	20241127	140800	40185278	905	905	905	905	0
363	20241127	140700	40185278	905	905	905	905	0
364	20241127	140600	40185278	905	905	905	905	0
365	20241127	140500	40185278	905	905	905	905	0
366	20241127	140400	40185278	905	905	905	905	0
367	20241127	140300	40185278	905	905	905	905	0
368	20241127	140200	40185278	905	905	905	905	0
369	20241127	140100	40185278	905	905	905	905	1
370	20241127	140000	40184373	904	904	904	904	15
371	20241127	135900	40170813	904	904	904	904	0
372	20241127	135800	40170813	904	904	904	904	0
373	20241127	135700	40170813	904	904	904	904	0
374	20241127	135600	40170813	904	904	904	904	0
375	20241127	135500	40170813	904	904	904	904	1
376	20241127	135400	40169909	904	904	904	904	0
377	20241127	135300	40169909	904	904	904	904	0
378	20241127	135200	40169909	904	904	904	904	550
379	20241127	135100	39672709	905	905	905	905	0
380	20241127	135000	39672709	905	905	905	905	0
381	20241127	134900	39672709	905	905	905	905	0
382	20241127	134800	39672709	905	905	905	905	0
383	20241127	134700	39672709	905	905	905	905	5
384	20241127	134600	39668184	905	905	905	905	0
385	20241127	134500	39668184	905	905	905	905	1111
386	20241127	134400	38662729	905	905	905	905	0
387	20241127	134300	38662729	905	904	905	904	18
388	20241127	134200	38646454	904	904	904	904	0
389	20241127	134100	38646454	904	904	904	904	0
390	20241127	134000	38646454	904	904	904	904	0
391	20241127	133900	38646454	904	904	904	904	0
392	20241127	133800	38646454	904	904	904	904	0
393	20241127	133700	38646454	904	904	904	904	0
394	20241127	133600	38646454	904	904	904	904	0
395	20241127	133500	38646454	904	904	904	904	0
396	20241127	133400	38646454	904	904	904	904	0
397	20241127	133300	38646454	904	904	904	904	0
398	20241127	133200	38646454	904	904	904	904	0
399	20241127	133100	38646454	904	904	904	904	0
400	20241127	133000	38646454	904	904	904	904	0
401	20241127	132900	38646454	904	904	904	904	0
402	20241127	132800	38646454	904	904	904	904	0
403	20241127	132700	38646454	904	904	905	904	7
404	20241127	132600	38640125	905	904	905	904	16
405	20241127	132500	38625660	905	905	905	905	0
406	20241127	132400	38625660	905	905	905	905	3
407	20241127	132300	38622945	907	907	907	907	0
408	20241127	132200	38622945	907	907	907	907	0
409	20241127	132100	38622945	907	907	907	907	0
410	20241127	132000	38622945	907	907	907	907	0
411	20241127	131900	38622945	907	907	907	907	0
412	20241127	131800	38622945	907	907	907	907	0
413	20241127	131700	38622945	907	907	907	907	0
414	20241127	131600	38622945	907	907	907	907	0
415	20241127	131500	38622945	907	907	907	907	0
416	20241127	131400	38622945	907	907	907	907	0
417	20241127	131300	38622945	907	907	907	907	0
418	20241127	131200	38622945	907	907	907	907	0
419	20241127	131100	38622945	907	907	907	907	0
420	20241127	131000	38622945	907	907	907	907	0
421	20241127	130900	38622945	907	905	907	904	16
422	20241127	130800	38608471	907	907	907	907	0
423	20241127	130700	38608471	907	907	907	907	0
424	20241127	130600	38608471	907	907	907	907	0
425	20241127	130500	38608471	907	907	907	907	0
426	20241127	130400	38608471	907	907	907	907	0
427	20241127	130300	38608471	907	907	907	907	0
428	20241127	130200	38608471	907	907	907	907	0
429	20241127	130100	38608471	907	907	907	907	0
430	20241127	130000	38608471	907	907	907	907	0
431	20241127	125900	38608471	907	907	907	907	0
432	20241127	125800	38608471	907	907	907	907	0
433	20241127	125700	38608471	907	904	907	904	233
434	20241127	125600	38397167	904	904	904	904	0
435	20241127	125500	38397167	904	904	904	904	0
436	20241127	125400	38397167	904	904	904	904	0
437	20241127	125300	38397167	904	904	904	904	0
438	20241127	125200	38397167	904	904	904	904	15
439	20241127	125100	38383607	904	904	904	904	0
440	20241127	125000	38383607	904	904	904	904	0
441	20241127	124900	38383607	904	904	904	904	0
442	20241127	124800	38383607	904	904	904	904	0
443	20241127	124700	38383607	904	904	904	904	0
444	20241127	124600	38383607	904	904	904	904	0
445	20241127	124500	38383607	904	904	904	904	0
446	20241127	124400	38383607	904	904	904	904	0
447	20241127	124300	38383607	904	904	904	904	0
448	20241127	124200	38383607	904	904	904	904	0
449	20241127	124100	38383607	904	904	904	904	0
450	20241127	124000	38383607	904	904	904	904	454
451	20241127	123900	37973191	903	903	903	903	0
452	20241127	123800	37973191	903	903	903	903	0
453	20241127	123700	37973191	903	903	903	903	0
454	20241127	123600	37973191	903	903	903	903	0
455	20241127	123500	37973191	903	904	904	903	15
456	20241127	123400	37959641	904	904	904	904	0
457	20241127	123300	37959641	904	904	904	904	815
458	20241127	123200	37222881	904	904	904	904	0
459	20241127	123100	37222881	904	905	905	904	3516
460	20241127	123000	34042451	906	906	906	906	4503
461	20241127	122900	29962733	906	906	906	906	0
462	20241127	122800	29962733	906	906	906	906	0
463	20241127	122700	29962733	906	906	906	906	0
464	20241127	122600	29962733	906	906	906	906	0
465	20241127	122500	29962733	906	906	906	906	624
466	20241127	122400	29397389	906	906	906	906	500
467	20241127	122300	28944389	907	907	907	907	0
468	20241127	122200	28944389	907	907	907	907	0
469	20241127	122100	28944389	907	907	907	907	1994
470	20241127	122000	27135831	907	907	907	907	0
471	20241127	121900	27135831	907	907	907	907	1
472	20241127	121800	27134924	907	907	907	907	15
473	20241127	121700	27121319	907	907	907	907	0
474	20241127	121600	27121319	907	907	907	907	0
475	20241127	121500	27121319	907	907	907	907	0
476	20241127	121400	27121319	907	907	907	907	0
477	20241127	121300	27121319	907	907	907	907	0
478	20241127	121200	27121319	907	907	907	907	0
479	20241127	121100	27121319	907	907	907	907	0
480	20241127	121000	27121319	907	907	907	907	0
481	20241127	120900	27121319	907	907	907	907	1306
482	20241127	120800	25936777	907	907	907	907	0
483	20241127	120700	25936777	907	907	907	907	0
484	20241127	120600	25936777	907	907	907	907	808
485	20241127	120500	25203921	908	908	908	908	0
486	20241127	120400	25203921	908	908	908	908	0
487	20241127	120300	25203921	908	908	908	908	0
488	20241127	120200	25203921	908	908	908	908	1
489	20241127	120100	25203013	907	907	907	907	15
490	20241127	120000	25189408	908	908	908	908	235
491	20241127	115900	24976028	908	908	908	908	0
492	20241127	115800	24976028	908	908	908	908	5
493	20241127	115700	24971488	908	908	908	908	0
494	20241127	115600	24971488	908	908	908	908	0
495	20241127	115500	24971488	908	908	908	908	0
496	20241127	115400	24971488	908	908	908	908	0
497	20241127	115300	24971488	908	908	908	908	0
498	20241127	115200	24971488	908	908	908	908	0
499	20241127	115100	24971488	908	908	908	908	1
500	20241127	115000	24970580	908	908	908	908	0
501	20241127	114900	24970580	908	908	908	908	0
502	20241127	114800	24970580	908	908	908	908	10
503	20241127	114700	24961500	907	907	907	907	0
504	20241127	114600	24961500	907	907	907	907	0
505	20241127	114500	24961500	907	907	907	907	0
506	20241127	114400	24961500	907	907	907	907	16
507	20241127	114300	24946988	908	908	908	908	0
508	20241127	114200	24946988	908	908	908	908	0
509	20241127	114100	24946988	908	908	908	908	20
510	20241127	114000	24928828	908	908	908	908	0
511	20241127	113900	24928828	908	908	908	908	0
512	20241127	113800	24928828	908	908	908	908	6
513	20241127	113700	24923380	908	908	908	908	0
514	20241127	113600	24923380	908	908	908	908	0
515	20241127	113500	24923380	908	908	908	908	1007
516	20241127	113400	24009024	908	908	908	908	0
517	20241127	113300	24009024	908	908	908	908	0
518	20241127	113200	24009024	908	908	908	908	0
519	20241127	113100	24009024	908	908	908	908	0
520	20241127	113000	24009024	908	908	908	908	0
521	20241127	112900	24009024	908	908	908	908	0
522	20241127	112800	24009024	908	908	908	908	0
523	20241127	112700	24009024	908	907	908	907	109
524	20241127	112600	23910068	908	908	908	908	7
525	20241127	112500	23903712	907	907	907	907	242
526	20241127	112400	23684218	907	907	907	907	65
527	20241127	112300	23625263	907	907	907	907	100
528	20241127	112200	23534563	907	907	907	907	1
529	20241127	112100	23533656	907	907	907	907	1186
530	20241127	112000	22457954	906	906	906	906	0
531	20241127	111900	22457954	906	906	906	906	0
532	20241127	111800	22457954	906	906	906	906	0
533	20241127	111700	22457954	906	906	906	906	0
534	20241127	111600	22457954	906	906	906	906	0
535	20241127	111500	22457954	906	906	906	906	0
536	20241127	111400	22457954	906	906	906	906	0
537	20241127	111300	22457954	906	906	906	906	0
538	20241127	111200	22457954	906	906	906	906	0
539	20241127	111100	22457954	906	906	906	906	0
540	20241127	111000	22457954	906	906	906	906	16
541	20241127	110900	22443458	906	906	906	906	0
542	20241127	110800	22443458	906	906	906	906	0
543	20241127	110700	22443458	906	906	906	906	0
544	20241127	110600	22443458	906	906	906	906	0
545	20241127	110500	22443458	906	906	906	906	756
546	20241127	110400	21758522	907	907	907	907	0
547	20241127	110300	21758522	907	907	907	907	1000
548	20241127	110200	20851522	906	906	906	906	0
549	20241127	110100	20851522	906	906	906	906	0
550	20241127	110000	20851522	906	906	906	906	0
551	20241127	105900	20851522	906	906	906	906	0
552	20241127	105800	20851522	906	906	906	906	0
553	20241127	105700	20851522	906	906	906	906	10
554	20241127	105600	20842462	906	906	906	906	0
555	20241127	105500	20842462	906	906	906	906	0
556	20241127	105400	20842462	906	906	906	906	0
557	20241127	105300	20842462	906	906	906	906	298
558	20241127	105200	20572474	907	907	907	907	500
559	20241127	105100	20118974	906	906	906	906	0
560	20241127	105000	20118974	906	906	906	906	0
561	20241127	104900	20118974	906	906	906	906	0
562	20241127	104800	20118974	906	906	906	906	0
563	20241127	104700	20118974	906	906	906	906	10
564	20241127	104600	20109914	906	906	906	906	0
565	20241127	104500	20109914	906	906	906	906	0
566	20241127	104400	20109914	906	906	906	906	0
567	20241127	104300	20109914	906	906	906	906	0
568	20241127	104200	20109914	906	906	906	906	0
569	20241127	104100	20109914	906	906	906	906	0
570	20241127	104000	20109914	906	906	906	906	0
571	20241127	103900	20109914	906	906	906	906	0
572	20241127	103800	20109914	906	906	906	906	0
573	20241127	103700	20109914	906	906	906	906	0
574	20241127	103600	20109914	906	906	906	906	16
575	20241127	103500	20095418	907	907	907	907	0
576	20241127	103400	20095418	907	907	907	907	0
577	20241127	103300	20095418	907	907	907	907	1
578	20241127	103200	20094511	907	907	907	907	26
579	20241127	103100	20070929	906	906	906	906	0
580	20241127	103000	20070929	906	906	906	906	0
581	20241127	102900	20070929	906	906	906	906	154
582	20241127	102800	19931405	907	907	907	907	858
583	20241127	102700	19153199	907	907	907	907	0
584	20241127	102600	19153199	907	907	907	907	0
585	20241127	102500	19153199	907	906	907	906	1480
586	20241127	102400	17810972	906	906	906	906	3
587	20241127	102300	17808254	907	907	907	907	1
588	20241127	102200	17807347	907	907	907	907	4
589	20241127	102100	17803719	905	905	905	905	0
590	20241127	102000	17803719	905	905	905	905	0
591	20241127	101900	17803719	905	907	907	905	17
592	20241127	101800	17788332	908	908	908	908	0
593	20241127	101700	17788332	908	908	908	908	0
594	20241127	101600	17788332	908	908	908	908	0
595	20241127	101500	17788332	908	908	908	908	0
596	20241127	101400	17788332	908	908	908	908	0
597	20241127	101300	17788332	908	908	908	908	0
598	20241127	101200	17788332	908	908	908	908	10
599	20241127	101100	17779252	908	908	908	908	0
600	20241127	101000	17779252	908	908	908	908	0
601	20241127	100900	17779252	908	908	908	908	5
602	20241127	100800	17774712	908	908	908	908	0
603	20241127	100700	17774712	908	908	908	908	0
604	20241127	100600	17774712	908	908	908	908	0
605	20241127	100500	17774712	908	908	908	908	0
606	20241127	100400	17774712	908	908	908	908	1
607	20241127	100300	17773804	905	905	905	905	0
608	20241127	100200	17773804	905	905	905	905	16
609	20241127	100100	17759324	908	908	908	908	3
610	20241127	100000	17756600	908	908	908	908	0
611	20241127	095900	17756600	908	908	908	908	0
612	20241127	095800	17756600	908	908	908	908	0
613	20241127	095700	17756600	908	908	908	908	0
614	20241127	095600	17756600	908	908	908	908	0
615	20241127	095500	17756600	908	908	908	908	0
616	20241127	095400	17756600	908	908	908	908	0
617	20241127	095300	17756600	908	908	908	908	0
618	20241127	095200	17756600	908	908	908	908	3
619	20241127	095100	17753876	904	904	904	904	0
620	20241127	095000	17753876	904	904	904	904	1365
621	20241127	094900	16519916	905	906	906	905	466
622	20241127	094800	16098173	906	906	906	906	125
623	20241127	094700	15984923	907	907	907	907	1
624	20241127	094600	15984016	907	906	907	906	1088
625	20241127	094500	14998286	907	908	908	907	831
626	20241127	094400	14244537	908	908	908	908	1150
627	20241127	094300	13200337	910	910	910	910	0
628	20241127	094200	13200337	910	910	910	910	0
629	20241127	094100	13200337	910	910	910	910	6
630	20241127	094000	13194877	912	912	912	912	0
631	20241127	093900	13194877	912	912	912	912	0
632	20241127	093800	13194877	912	911	912	908	1005
633	20241127	093700	12280768	912	912	912	912	0
634	20241127	093600	12280768	912	912	912	912	27
635	20241127	093500	12256144	913	913	913	913	0
636	20241127	093400	12256144	913	912	913	912	15
637	20241127	093300	12242450	913	913	913	913	30
638	20241127	093200	12215060	911	911	911	911	0
639	20241127	093100	12215060	911	911	911	911	39
640	20241127	093000	12179531	909	908	909	908	450
641	20241127	092900	11770777	911	911	911	911	0
642	20241127	092800	11770777	911	908	911	908	489
643	20241127	092700	11326756	908	908	908	908	86
644	20241127	092600	11248668	908	908	908	908	1403
645	20241127	092500	9974744	908	908	908	908	0
646	20241127	092400	9974744	908	908	908	908	259
647	20241127	092300	9739572	908	908	908	908	0
648	20241127	092200	9739572	908	908	908	908	0
649	20241127	092100	9739572	908	908	908	908	0
650	20241127	092000	9739572	908	908	908	908	0
651	20241127	091900	9739572	908	910	910	908	1906
652	20241127	091800	8007346	911	910	911	910	1218
653	20241127	091700	6898944	908	908	908	908	0
654	20241127	091600	6898944	908	908	908	908	3
655	20241127	091500	6896220	910	910	910	910	0
656	20241127	091400	6896220	910	910	910	910	0
657	20241127	091300	6896220	910	910	910	910	3
658	20241127	091200	6893490	910	909	910	909	2
659	20241127	091100	6891671	908	908	908	908	0
660	20241127	091000	6891671	908	908	908	908	0
661	20241127	090900	6891671	908	908	908	908	0
662	20241127	090800	6891671	908	908	908	908	20
663	20241127	090700	6873511	907	907	907	907	200
664	20241127	090600	6692111	908	908	908	908	250
665	20241127	090500	6465111	908	908	908	908	0
666	20241127	090400	6465111	908	908	908	908	0
667	20241127	090300	6465111	908	908	908	908	0
668	20241127	090200	6465111	908	908	908	908	180
669	20241127	090100	6301671	908	908	908	908	11
670	20241127	090000	6291683	901	901	901	901	6983