KissMeData/036630/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	192500	54760279	447	447	447	447	5861
3	20241127	192400	54760279	447	447	447	447	0
4	20241127	192300	54760279	447	447	447	447	0
5	20241127	192200	54760279	447	447	447	447	0
6	20241127	192100	54760279	447	447	447	447	0
7	20241127	192000	54760279	447	447	447	447	0
8	20241127	191900	54760279	447	447	447	447	0
9	20241127	191800	54760279	447	447	447	447	0
10	20241127	191700	54760279	447	447	447	447	0
11	20241127	191600	54760279	447	447	447	447	0
12	20241127	191500	54760279	447	447	447	447	0
13	20241127	191400	54760279	447	447	447	447	0
14	20241127	191300	54760279	447	447	447	447	0
15	20241127	191200	54760279	447	447	447	447	0
16	20241127	191100	54760279	447	447	447	447	0
17	20241127	191000	54760279	447	447	447	447	0
18	20241127	190900	54760279	447	447	447	447	0
19	20241127	190800	54760279	447	447	447	447	0
20	20241127	190700	54760279	447	447	447	447	0
21	20241127	190600	54760279	447	447	447	447	0
22	20241127	190500	54760279	447	447	447	447	0
23	20241127	190400	54760279	447	447	447	447	0
24	20241127	190300	54760279	447	447	447	447	0
25	20241127	190200	54760279	447	447	447	447	0
26	20241127	190100	54760279	447	447	447	447	0
27	20241127	190000	54760279	447	447	447	447	0
28	20241127	185900	54760279	447	447	447	447	0
29	20241127	185800	54760279	447	447	447	447	0
30	20241127	185700	54760279	447	447	447	447	0
31	20241127	185600	54760279	447	447	447	447	0
32	20241127	185500	54760279	447	447	447	447	5861
33	20241127	185400	54760279	447	447	447	447	0
34	20241127	185300	54760279	447	447	447	447	0
35	20241127	185200	54760279	447	447	447	447	0
36	20241127	185100	54760279	447	447	447	447	0
37	20241127	185000	54760279	447	447	447	447	0
38	20241127	184900	54760279	447	447	447	447	0
39	20241127	184800	54760279	447	447	447	447	0
40	20241127	184700	54760279	447	447	447	447	0
41	20241127	184600	54760279	447	447	447	447	0
42	20241127	184500	54760279	447	447	447	447	0
43	20241127	184400	54760279	447	447	447	447	0
44	20241127	184300	54760279	447	447	447	447	0
45	20241127	184200	54760279	447	447	447	447	0
46	20241127	184100	54760279	447	447	447	447	0
47	20241127	184000	54760279	447	447	447	447	0
48	20241127	183900	54760279	447	447	447	447	0
49	20241127	183800	54760279	447	447	447	447	0
50	20241127	183700	54760279	447	447	447	447	0
51	20241127	183600	54760279	447	447	447	447	0
52	20241127	183500	54760279	447	447	447	447	0
53	20241127	183400	54760279	447	447	447	447	0
54	20241127	183300	54760279	447	447	447	447	0
55	20241127	183200	54760279	447	447	447	447	0
56	20241127	183100	54760279	447	447	447	447	0
57	20241127	183000	54760279	447	447	447	447	0
58	20241127	182900	54760279	447	447	447	447	0
59	20241127	182800	54760279	447	447	447	447	0
60	20241127	182700	54760279	447	447	447	447	0
61	20241127	182600	54760279	447	447	447	447	0
62	20241127	182500	54760279	447	447	447	447	5861
63	20241127	182400	54760279	447	447	447	447	0
64	20241127	182300	54760279	447	447	447	447	0
65	20241127	182200	54760279	447	447	447	447	0
66	20241127	182100	54760279	447	447	447	447	0
67	20241127	182000	54760279	447	447	447	447	0
68	20241127	181900	54760279	447	447	447	447	0
69	20241127	181800	54760279	447	447	447	447	0
70	20241127	181700	54760279	447	447	447	447	0
71	20241127	181600	54760279	447	447	447	447	0
72	20241127	181500	54760279	447	447	447	447	0
73	20241127	181400	54760279	447	447	447	447	0
74	20241127	181300	54760279	447	447	447	447	0
75	20241127	181200	54760279	447	447	447	447	0
76	20241127	181100	54760279	447	447	447	447	0
77	20241127	181000	54760279	447	447	447	447	0
78	20241127	180900	54760279	447	447	447	447	0
79	20241127	180800	54760279	447	447	447	447	0
80	20241127	180700	54760279	447	447	447	447	0
81	20241127	180600	54760279	447	447	447	447	0
82	20241127	180500	54760279	447	447	447	447	0
83	20241127	180400	54760279	447	447	447	447	0
84	20241127	180300	54760279	447	447	447	447	0
85	20241127	180200	54760279	447	447	447	447	0
86	20241127	180100	54760279	447	447	447	447	0
87	20241127	180000	54760279	447	447	447	447	0
88	20241127	175900	54760279	447	447	447	447	0
89	20241127	175800	54760279	447	447	447	447	0
90	20241127	175700	54760279	447	447	447	447	0
91	20241127	175600	54760279	447	447	447	447	0
92	20241127	175500	54760279	447	447	447	447	5861
93	20241127	175400	54760279	447	447	447	447	0
94	20241127	175300	54760279	447	447	447	447	0
95	20241127	175200	54760279	447	447	447	447	0
96	20241127	175100	54760279	447	447	447	447	0
97	20241127	175000	54760279	447	447	447	447	0
98	20241127	174900	54760279	447	447	447	447	0
99	20241127	174800	54760279	447	447	447	447	0
100	20241127	174700	54760279	447	447	447	447	0
101	20241127	174600	54760279	447	447	447	447	0
102	20241127	174500	54760279	447	447	447	447	0
103	20241127	174400	54760279	447	447	447	447	0
104	20241127	174300	54760279	447	447	447	447	0
105	20241127	174200	54760279	447	447	447	447	0
106	20241127	174100	54760279	447	447	447	447	0
107	20241127	174000	54760279	447	447	447	447	0
108	20241127	173900	54760279	447	447	447	447	0
109	20241127	173800	54760279	447	447	447	447	0
110	20241127	173700	54760279	447	447	447	447	0
111	20241127	173600	54760279	447	447	447	447	0
112	20241127	173500	54760279	447	447	447	447	0
113	20241127	173400	54760279	447	447	447	447	0
114	20241127	173300	54760279	447	447	447	447	0
115	20241127	173200	54760279	447	447	447	447	0
116	20241127	173100	54760279	447	447	447	447	0
117	20241127	173000	54760279	447	447	447	447	0
118	20241127	172900	54760279	447	447	447	447	0
119	20241127	172800	54760279	447	447	447	447	0
120	20241127	172700	54760279	447	447	447	447	0
121	20241127	172600	54760279	447	447	447	447	0
122	20241127	172500	54760279	447	447	447	447	5861
123	20241127	172400	54760279	447	447	447	447	0
124	20241127	172300	54760279	447	447	447	447	0
125	20241127	172200	54760279	447	447	447	447	0
126	20241127	172100	54760279	447	447	447	447	0
127	20241127	172000	54760279	447	447	447	447	0
128	20241127	171900	54760279	447	447	447	447	0
129	20241127	171800	54760279	447	447	447	447	0
130	20241127	171700	54760279	447	447	447	447	0
131	20241127	171600	54760279	447	447	447	447	0
132	20241127	171500	54760279	447	447	447	447	0
133	20241127	171400	54760279	447	447	447	447	0
134	20241127	171300	54760279	447	447	447	447	0
135	20241127	171200	54760279	447	447	447	447	0
136	20241127	171100	54760279	447	447	447	447	0
137	20241127	171000	54760279	447	447	447	447	0
138	20241127	170900	54760279	447	447	447	447	0
139	20241127	170800	54760279	447	447	447	447	0
140	20241127	170700	54760279	447	447	447	447	0
141	20241127	170600	54760279	447	447	447	447	0
142	20241127	170500	54760279	447	447	447	447	0
143	20241127	170400	54760279	447	447	447	447	0
144	20241127	170300	54760279	447	447	447	447	0
145	20241127	170200	54760279	447	447	447	447	0
146	20241127	170100	54760279	447	447	447	447	0
147	20241127	170000	54760279	447	447	447	447	0
148	20241127	165900	54760279	447	447	447	447	0
149	20241127	165800	54760279	447	447	447	447	0
150	20241127	165700	54760279	447	447	447	447	0
151	20241127	165600	54760279	447	447	447	447	0
152	20241127	165500	54760279	447	447	447	447	5861
153	20241127	165400	54760279	447	447	447	447	0
154	20241127	165300	54760279	447	447	447	447	0
155	20241127	165200	54760279	447	447	447	447	0
156	20241127	165100	54760279	447	447	447	447	0
157	20241127	165000	54760279	447	447	447	447	0
158	20241127	164900	54760279	447	447	447	447	0
159	20241127	164800	54760279	447	447	447	447	0
160	20241127	164700	54760279	447	447	447	447	0
161	20241127	164600	54760279	447	447	447	447	0
162	20241127	164500	54760279	447	447	447	447	0
163	20241127	164400	54760279	447	447	447	447	0
164	20241127	164300	54760279	447	447	447	447	0
165	20241127	164200	54760279	447	447	447	447	0
166	20241127	164100	54760279	447	447	447	447	0
167	20241127	164000	54760279	447	447	447	447	0
168	20241127	163900	54760279	447	447	447	447	0
169	20241127	163800	54760279	447	447	447	447	0
170	20241127	163700	54760279	447	447	447	447	0
171	20241127	163600	54760279	447	447	447	447	0
172	20241127	163500	54760279	447	447	447	447	0
173	20241127	163400	54760279	447	447	447	447	0
174	20241127	163300	54760279	447	447	447	447	0
175	20241127	163200	54760279	447	447	447	447	0
176	20241127	163100	54760279	447	447	447	447	0
177	20241127	163000	54760279	447	447	447	447	0
178	20241127	162900	54760279	447	447	447	447	0
179	20241127	162800	54760279	447	447	447	447	0
180	20241127	162700	54760279	447	447	447	447	0
181	20241127	162600	54760279	447	447	447	447	0
182	20241127	162500	54760279	447	447	447	447	5861
183	20241127	162400	54760279	447	447	447	447	0
184	20241127	162300	54760279	447	447	447	447	0
185	20241127	162200	54760279	447	447	447	447	0
186	20241127	162100	54760279	447	447	447	447	0
187	20241127	162000	54760279	447	447	447	447	0
188	20241127	161900	54760279	447	447	447	447	0
189	20241127	161800	54760279	447	447	447	447	0
190	20241127	161700	54760279	447	447	447	447	0
191	20241127	161600	54760279	447	447	447	447	0
192	20241127	161500	54760279	447	447	447	447	0
193	20241127	161400	54760279	447	447	447	447	0
194	20241127	161300	54760279	447	447	447	447	0
195	20241127	161200	54760279	447	447	447	447	0
196	20241127	161100	54760279	447	447	447	447	0
197	20241127	161000	54760279	447	447	447	447	0
198	20241127	160900	54760279	447	447	447	447	0
199	20241127	160800	54760279	447	447	447	447	0
200	20241127	160700	54760279	447	447	447	447	0
201	20241127	160600	54760279	447	447	447	447	0
202	20241127	160500	54760279	447	447	447	447	0
203	20241127	160400	54760279	447	447	447	447	0
204	20241127	160300	54760279	447	447	447	447	0
205	20241127	160200	54760279	447	447	447	447	0
206	20241127	160100	54760279	447	447	447	447	0
207	20241127	160000	54760279	447	447	447	447	0
208	20241127	155900	54760279	447	447	447	447	0
209	20241127	155800	54760279	447	447	447	447	0
210	20241127	155700	54760279	447	447	447	447	0
211	20241127	155600	54760279	447	447	447	447	0
212	20241127	155500	54760279	447	447	447	447	5861
213	20241127	155400	54760279	447	447	447	447	0
214	20241127	155300	54760279	447	447	447	447	0
215	20241127	155200	54760279	447	447	447	447	0
216	20241127	155100	54760279	447	447	447	447	0
217	20241127	155000	54760279	447	447	447	447	0
218	20241127	154900	54760279	447	447	447	447	0
219	20241127	154800	54760279	447	447	447	447	0
220	20241127	154700	54760279	447	447	447	447	0
221	20241127	154600	54760279	447	447	447	447	0
222	20241127	154500	54760279	447	447	447	447	0
223	20241127	154400	54760279	447	447	447	447	0
224	20241127	154300	54760279	447	447	447	447	0
225	20241127	154200	54760279	447	447	447	447	0
226	20241127	154100	54760279	447	447	447	447	0
227	20241127	154000	54760279	447	447	447	447	0
228	20241127	153900	54760279	447	447	447	447	0
229	20241127	153800	54760279	447	447	447	447	0
230	20241127	153700	54760279	447	447	447	447	0
231	20241127	153600	54760279	447	447	447	447	0
232	20241127	153500	54760279	447	447	447	447	0
233	20241127	153400	54760279	447	447	447	447	0
234	20241127	153300	54760279	447	447	447	447	0
235	20241127	153200	54760279	447	447	447	447	0
236	20241127	153100	54760279	447	447	447	447	0
237	20241127	153000	54760279	447	447	447	447	5861
238	20241127	152900	52140412	446	446	446	446	0
239	20241127	152800	52140412	446	446	446	446	0
240	20241127	152700	52140412	446	446	446	446	0
241	20241127	152600	52140412	446	446	446	446	0
242	20241127	152500	52140412	446	446	446	446	0
243	20241127	152400	52140412	446	446	446	446	0
244	20241127	152300	52140412	446	446	446	446	0
245	20241127	152200	52140412	446	446	446	446	0
246	20241127	152100	52140412	446	446	446	446	0
247	20241127	152000	52140412	446	446	446	446	0
248	20241127	151900	52140412	446	446	446	446	8
249	20241127	151800	52136844	446	446	446	445	20
250	20241127	151700	52127925	446	446	446	446	12
251	20241127	151600	52122573	446	446	446	446	8
252	20241127	151500	52119005	446	446	446	445	28
253	20241127	151400	52106518	446	446	446	446	12721
254	20241127	151300	46432952	446	446	446	446	17
255	20241127	151200	46425370	446	446	446	446	11
256	20241127	151100	46420464	446	446	446	446	0
257	20241127	151000	46420464	446	446	446	445	175
258	20241127	150900	46342564	446	446	446	446	13
259	20241127	150800	46336766	446	446	446	445	238
260	20241127	150700	46230619	445	446	446	445	3082
261	20241127	150600	44859047	446	446	446	446	8
262	20241127	150500	44855479	446	446	446	445	130
263	20241127	150400	44797599	446	446	446	445	12
264	20241127	150300	44792248	446	446	446	446	0
265	20241127	150200	44792248	446	445	446	445	2172
266	20241127	150100	43825698	445	444	445	444	48
267	20241127	150000	43804378	445	445	445	444	13
268	20241127	145900	43798594	445	445	445	445	0
269	20241127	145800	43798594	445	445	445	445	318
270	20241127	145700	43657084	446	446	446	446	0
271	20241127	145600	43657084	446	446	446	445	277
272	20241127	145500	43533811	446	446	446	446	0
273	20241127	145400	43533811	446	446	446	446	0
274	20241127	145300	43533811	446	446	446	444	3
275	20241127	145200	43532475	444	444	444	444	0
276	20241127	145100	43532475	444	445	445	444	6730
277	20241127	145000	40544055	446	446	446	446	0
278	20241127	144900	40544055	446	446	446	446	0
279	20241127	144800	40544055	446	446	446	446	0
280	20241127	144700	40544055	446	446	446	446	1
281	20241127	144600	40543609	446	446	446	446	0
282	20241127	144500	40543609	446	446	446	446	0
283	20241127	144400	40543609	446	446	446	446	0
284	20241127	144300	40543609	446	446	446	446	1
285	20241127	144200	40543163	445	445	445	445	0
286	20241127	144100	40543163	445	445	445	445	4
287	20241127	144000	40541383	446	446	446	446	0
288	20241127	143900	40541383	446	446	446	446	0
289	20241127	143800	40541383	446	446	446	446	0
290	20241127	143700	40541383	446	446	446	446	0
291	20241127	143600	40541383	446	446	446	446	0
292	20241127	143500	40541383	446	446	446	446	0
293	20241127	143400	40541383	446	446	446	446	0
294	20241127	143300	40541383	446	446	446	444	3
295	20241127	143200	40540047	444	444	444	444	5000
296	20241127	143100	38320047	446	446	446	446	0
297	20241127	143000	38320047	446	446	446	446	1000
298	20241127	142900	37874047	446	446	446	446	0
299	20241127	142800	37874047	446	446	446	446	0
300	20241127	142700	37874047	446	446	446	446	1
301	20241127	142600	37873601	445	445	445	445	4053
302	20241127	142500	36070016	445	445	445	445	0
303	20241127	142400	36070016	445	445	445	445	0
304	20241127	142300	36070016	445	445	445	445	0
305	20241127	142200	36070016	445	445	445	445	0
306	20241127	142100	36070016	445	445	445	445	0
307	20241127	142000	36070016	445	445	445	445	1
308	20241127	141900	36069571	445	445	445	445	0
309	20241127	141800	36069571	445	445	445	445	0
310	20241127	141700	36069571	445	445	445	445	0
311	20241127	141600	36069571	445	445	445	445	0
312	20241127	141500	36069571	445	445	445	445	0
313	20241127	141400	36069571	445	445	445	445	0
314	20241127	141300	36069571	445	445	445	445	0
315	20241127	141200	36069571	445	445	445	445	100
316	20241127	141100	36025071	445	445	445	445	0
317	20241127	141000	36025071	445	445	445	445	0
318	20241127	140900	36025071	445	445	445	445	0
319	20241127	140800	36025071	445	445	445	445	220
320	20241127	140700	35927171	445	445	445	445	0
321	20241127	140600	35927171	445	445	445	445	0
322	20241127	140500	35927171	445	444	445	444	2001
323	20241127	140400	35038724	444	444	444	444	0
324	20241127	140300	35038724	444	444	444	444	0
325	20241127	140200	35038724	444	444	444	444	0
326	20241127	140100	35038724	444	444	444	444	0
327	20241127	140000	35038724	444	444	444	443	7
328	20241127	135900	35035617	444	444	444	444	0
329	20241127	135800	35035617	444	444	444	444	1
330	20241127	135700	35035173	445	445	445	445	0
331	20241127	135600	35035173	445	445	445	445	0
332	20241127	135500	35035173	445	445	445	445	0
333	20241127	135400	35035173	445	445	445	445	0
334	20241127	135300	35035173	445	445	445	445	0
335	20241127	135200	35035173	445	445	445	445	0
336	20241127	135100	35035173	445	445	445	445	0
337	20241127	135000	35035173	445	445	445	445	1
338	20241127	134900	35034728	443	443	443	443	149
339	20241127	134800	34968721	445	445	445	443	320
340	20241127	134700	34826619	445	445	445	445	0
341	20241127	134600	34826619	445	445	445	445	0
342	20241127	134500	34826619	445	445	445	445	0
343	20241127	134400	34826619	445	445	445	442	4
344	20241127	134300	34824844	442	442	442	442	0
345	20241127	134200	34824844	442	442	442	442	0
346	20241127	134100	34824844	442	442	442	442	0
347	20241127	134000	34824844	442	442	442	442	0
348	20241127	133900	34824844	442	442	442	442	0
349	20241127	133800	34824844	442	442	442	442	0
350	20241127	133700	34824844	442	442	442	442	0
351	20241127	133600	34824844	442	443	443	442	3
352	20241127	133500	34823516	443	443	443	443	0
353	20241127	133400	34823516	443	443	443	443	1665
354	20241127	133300	34085921	443	443	443	443	0
355	20241127	133200	34085921	443	443	443	443	204
356	20241127	133100	33995549	443	443	443	443	0
357	20241127	133000	33995549	443	443	443	443	0
358	20241127	132900	33995549	443	443	443	443	31
359	20241127	132800	33981816	444	444	444	444	0
360	20241127	132700	33981816	444	444	444	444	131
361	20241127	132600	33923652	444	445	445	444	995
362	20241127	132500	33480976	445	445	445	445	0
363	20241127	132400	33480976	445	445	445	445	0
364	20241127	132300	33480976	445	445	445	445	0
365	20241127	132200	33480976	445	445	445	445	0
366	20241127	132100	33480976	445	445	445	445	0
367	20241127	132000	33480976	445	445	445	445	0
368	20241127	131900	33480976	445	445	445	445	0
369	20241127	131800	33480976	445	445	445	445	0
370	20241127	131700	33480976	445	445	445	445	0
371	20241127	131600	33480976	445	445	445	445	0
372	20241127	131500	33480976	445	445	445	445	0
373	20241127	131400	33480976	445	445	445	445	0
374	20241127	131300	33480976	445	445	445	445	0
375	20241127	131200	33480976	445	445	445	445	0
376	20241127	131100	33480976	445	445	445	445	0
377	20241127	131000	33480976	445	445	445	445	0
378	20241127	130900	33480976	445	445	445	445	0
379	20241127	130800	33480976	445	445	445	445	0
380	20241127	130700	33480976	445	445	445	445	0
381	20241127	130600	33480976	445	445	445	445	0
382	20241127	130500	33480976	445	445	445	445	0
383	20241127	130400	33480976	445	445	445	445	0
384	20241127	130300	33480976	445	445	445	445	0
385	20241127	130200	33480976	445	445	445	445	0
386	20241127	130100	33480976	445	445	445	445	18
387	20241127	130000	33472966	445	445	445	445	43
388	20241127	125900	33453831	445	445	445	445	0
389	20241127	125800	33453831	445	445	445	445	0
390	20241127	125700	33453831	445	445	445	445	1000
391	20241127	125600	33008831	444	444	444	444	500
392	20241127	125500	32786831	444	444	444	444	3000
393	20241127	125400	31454831	441	441	441	441	0
394	20241127	125300	31454831	441	441	441	441	0
395	20241127	125200	31454831	441	441	441	441	73
396	20241127	125100	31422638	441	441	441	441	0
397	20241127	125000	31422638	441	441	441	441	0
398	20241127	124900	31422638	441	441	441	441	2437
399	20241127	124800	30347921	441	441	441	441	1560
400	20241127	124700	29659961	442	442	442	442	0
401	20241127	124600	29659961	442	442	442	442	0
402	20241127	124500	29659961	442	442	442	442	0
403	20241127	124400	29659961	442	442	442	442	10
404	20241127	124300	29655541	443	443	443	443	0
405	20241127	124200	29655541	443	443	443	443	0
406	20241127	124100	29655541	443	443	443	443	0
407	20241127	124000	29655541	443	443	443	443	0
408	20241127	123900	29655541	443	443	443	443	0
409	20241127	123800	29655541	443	443	443	443	2484
410	20241127	123700	28555129	443	443	443	443	1038
411	20241127	123600	28095295	443	443	443	443	0
412	20241127	123500	28095295	443	443	443	443	0
413	20241127	123400	28095295	443	443	443	443	0
414	20241127	123300	28095295	443	443	443	443	0
415	20241127	123200	28095295	443	443	443	443	501
416	20241127	123100	27873352	443	443	443	443	0
417	20241127	123000	27873352	443	443	443	443	0
418	20241127	122900	27873352	443	443	443	443	12
419	20241127	122800	27868036	443	443	443	443	0
420	20241127	122700	27868036	443	444	444	443	181
421	20241127	122600	27787690	444	445	445	444	167
422	20241127	122500	27713392	445	445	445	445	1
423	20241127	122400	27712947	444	444	444	444	252
424	20241127	122300	27601059	444	444	444	444	1000
425	20241127	122200	27157059	444	444	444	444	1
426	20241127	122100	27156615	444	444	444	444	0
427	20241127	122000	27156615	444	444	444	444	1
428	20241127	121900	27156171	443	443	443	443	0
429	20241127	121800	27156171	443	443	443	443	0
430	20241127	121700	27156171	443	443	443	443	11
431	20241127	121600	27151298	444	444	444	444	100
432	20241127	121500	27106898	444	444	444	444	0
433	20241127	121400	27106898	444	444	444	444	0
434	20241127	121300	27106898	444	444	444	444	0
435	20241127	121200	27106898	444	444	444	444	0
436	20241127	121100	27106898	444	444	444	444	0
437	20241127	121000	27106898	444	444	444	444	0
438	20241127	120900	27106898	444	444	444	444	0
439	20241127	120800	27106898	444	444	444	444	0
440	20241127	120700	27106898	444	444	444	444	0
441	20241127	120600	27106898	444	444	444	444	0
442	20241127	120500	27106898	444	444	444	444	0
443	20241127	120400	27106898	444	444	444	444	0
444	20241127	120300	27106898	444	443	444	443	10
445	20241127	120200	27102467	443	443	443	443	0
446	20241127	120100	27102467	443	443	443	443	0
447	20241127	120000	27102467	443	443	443	443	0
448	20241127	115900	27102467	443	443	443	443	0
449	20241127	115800	27102467	443	443	443	443	0
450	20241127	115700	27102467	443	443	443	443	0
451	20241127	115600	27102467	443	443	443	443	0
452	20241127	115500	27102467	443	443	443	443	0
453	20241127	115400	27102467	443	443	443	443	0
454	20241127	115300	27102467	443	443	443	443	0
455	20241127	115200	27102467	443	443	443	443	150
456	20241127	115100	27036017	443	443	443	443	0
457	20241127	115000	27036017	443	443	443	443	1
458	20241127	114900	27035574	443	443	443	443	0
459	20241127	114800	27035574	443	443	443	443	0
460	20241127	114700	27035574	443	443	443	443	0
461	20241127	114600	27035574	443	443	443	443	3
462	20241127	114500	27034245	443	443	443	443	22
463	20241127	114400	27024499	443	443	443	443	0
464	20241127	114300	27024499	443	443	443	443	201
465	20241127	114200	26935456	443	443	443	443	10
466	20241127	114100	26931026	443	443	443	443	0
467	20241127	114000	26931026	443	443	443	443	0
468	20241127	113900	26931026	443	443	443	443	0
469	20241127	113800	26931026	443	443	443	443	0
470	20241127	113700	26931026	443	443	443	443	0
471	20241127	113600	26931026	443	443	443	443	5
472	20241127	113500	26928811	441	441	441	441	0
473	20241127	113400	26928811	441	441	441	441	1031
474	20241127	113300	26474140	441	441	441	441	1725
475	20241127	113200	25713415	441	441	441	441	6267
476	20241127	113100	22949668	441	442	442	441	31
477	20241127	113000	22935996	441	441	441	441	0
478	20241127	112900	22935996	441	441	441	441	0
479	20241127	112800	22935996	441	441	441	441	0
480	20241127	112700	22935996	441	441	441	441	0
481	20241127	112600	22935996	441	441	441	441	240
482	20241127	112500	22830156	441	441	441	441	0
483	20241127	112400	22830156	441	441	441	441	0
484	20241127	112300	22830156	441	441	441	441	0
485	20241127	112200	22830156	441	441	441	441	0
486	20241127	112100	22830156	441	441	441	441	0
487	20241127	112000	22830156	441	441	441	441	2756
488	20241127	111900	21614760	441	441	441	441	0
489	20241127	111800	21614760	441	441	441	441	0
490	20241127	111700	21614760	441	441	441	441	1
491	20241127	111600	21614319	441	441	441	441	6
492	20241127	111500	21611673	441	441	441	441	0
493	20241127	111400	21611673	441	441	441	441	0
494	20241127	111300	21611673	441	441	441	441	200
495	20241127	111200	21523473	441	441	441	441	0
496	20241127	111100	21523473	441	441	441	441	4
497	20241127	111000	21521709	441	441	441	441	1500
498	20241127	110900	20860209	441	441	441	441	7
499	20241127	110800	20857122	441	441	441	441	7
500	20241127	110700	20854035	441	441	441	441	0
501	20241127	110600	20854035	441	441	441	441	0
502	20241127	110500	20854035	441	441	441	441	1261
503	20241127	110400	20297934	441	441	441	441	1011
504	20241127	110300	19852083	441	441	441	441	11215
505	20241127	110200	14906268	441	441	441	441	828
506	20241127	110100	14541120	441	441	441	441	0
507	20241127	110000	14541120	441	441	441	441	1531
508	20241127	105900	13865949	442	442	442	442	1
509	20241127	105800	13865507	442	442	442	442	5
510	20241127	105700	13863297	442	442	442	442	0
511	20241127	105600	13863297	442	442	442	442	0
512	20241127	105500	13863297	442	442	442	442	0
513	20241127	105400	13863297	442	442	442	442	57
514	20241127	105300	13838103	442	442	442	442	16
515	20241127	105200	13831031	442	442	442	442	0
516	20241127	105100	13831031	442	442	442	442	0
517	20241127	105000	13831031	442	442	442	442	0
518	20241127	104900	13831031	442	442	442	442	0
519	20241127	104800	13831031	442	442	442	442	0
520	20241127	104700	13831031	442	442	442	442	2
521	20241127	104600	13830147	442	442	442	442	0
522	20241127	104500	13830147	442	442	442	442	0
523	20241127	104400	13830147	442	442	442	442	0
524	20241127	104300	13830147	442	442	442	442	20
525	20241127	104200	13821307	442	442	442	442	0
526	20241127	104100	13821307	442	442	442	442	0
527	20241127	104000	13821307	442	442	442	442	0
528	20241127	103900	13821307	442	442	442	442	0
529	20241127	103800	13821307	442	442	442	442	30
530	20241127	103700	13808047	442	442	442	442	1
531	20241127	103600	13807605	441	441	441	441	0
532	20241127	103500	13807605	441	441	441	441	155
533	20241127	103400	13739250	442	442	442	442	0
534	20241127	103300	13739250	442	442	442	442	500
535	20241127	103200	13518250	442	442	442	442	0
536	20241127	103100	13518250	442	442	442	442	20
537	20241127	103000	13509410	442	442	442	442	0
538	20241127	102900	13509410	442	442	442	442	0
539	20241127	102800	13509410	442	442	442	442	14
540	20241127	102700	13503222	442	442	442	442	0
541	20241127	102600	13503222	442	442	442	442	50
542	20241127	102500	13481122	442	442	442	442	0
543	20241127	102400	13481122	442	442	442	442	0
544	20241127	102300	13481122	442	442	442	442	56
545	20241127	102200	13456370	442	442	442	442	0
546	20241127	102100	13456370	442	442	442	442	0
547	20241127	102000	13456370	442	442	442	442	0
548	20241127	101900	13456370	442	442	442	442	0
549	20241127	101800	13456370	442	442	442	442	0
550	20241127	101700	13456370	442	442	442	442	0
551	20241127	101600	13456370	442	442	442	442	0
552	20241127	101500	13456370	442	442	442	442	0
553	20241127	101400	13456370	442	442	442	442	5146
554	20241127	101300	11181838	442	442	442	442	0
555	20241127	101200	11181838	442	442	442	442	0
556	20241127	101100	11181838	442	442	442	442	112
557	20241127	101000	11132334	443	443	443	443	0
558	20241127	100900	11132334	443	443	443	443	4
559	20241127	100800	11130562	444	444	444	444	0
560	20241127	100700	11130562	444	444	444	444	1
561	20241127	100600	11130118	442	442	442	442	0
562	20241127	100500	11130118	442	442	442	442	0
563	20241127	100400	11130118	442	443	443	442	1001
564	20241127	100300	10686832	445	445	445	445	5
565	20241127	100200	10684607	445	445	445	445	10
566	20241127	100100	10680157	445	445	445	445	0
567	20241127	100000	10680157	445	445	445	445	0
568	20241127	095900	10680157	445	445	445	445	0
569	20241127	095800	10680157	445	445	445	445	0
570	20241127	095700	10680157	445	445	445	445	286
571	20241127	095600	10552887	445	445	445	445	0
572	20241127	095500	10552887	445	445	445	445	0
573	20241127	095400	10552887	445	445	445	445	0
574	20241127	095300	10552887	445	445	445	445	0
575	20241127	095200	10552887	445	445	445	445	0
576	20241127	095100	10552887	445	445	445	445	0
577	20241127	095000	10552887	445	445	445	445	0
578	20241127	094900	10552887	445	445	445	445	0
579	20241127	094800	10552887	445	445	445	445	564
580	20241127	094700	10301907	445	445	445	445	0
581	20241127	094600	10301907	445	445	445	445	0
582	20241127	094500	10301907	445	445	445	445	0
583	20241127	094400	10301907	445	445	445	445	2
584	20241127	094300	10301017	445	445	445	445	4
585	20241127	094200	10299237	444	444	444	444	7
586	20241127	094100	10296129	445	445	445	445	0
587	20241127	094000	10296129	445	445	445	445	0
588	20241127	093900	10296129	445	445	445	445	0
589	20241127	093800	10296129	445	443	445	443	88
590	20241127	093700	10256985	446	446	446	446	0
591	20241127	093600	10256985	446	446	446	446	0
592	20241127	093500	10256985	446	446	446	446	0
593	20241127	093400	10256985	446	446	446	446	0
594	20241127	093300	10256985	446	446	446	446	0
595	20241127	093200	10256985	446	446	446	446	0
596	20241127	093100	10256985	446	446	446	446	0
597	20241127	093000	10256985	446	446	446	446	0
598	20241127	092900	10256985	446	446	446	446	0
599	20241127	092800	10256985	446	446	446	446	0
600	20241127	092700	10256985	446	446	446	446	0
601	20241127	092600	10256985	446	446	446	446	0
602	20241127	092500	10256985	446	446	446	446	298
603	20241127	092400	10124077	446	446	446	446	0
604	20241127	092300	10124077	446	445	446	445	3263
605	20241127	092200	8668780	446	446	446	446	0
606	20241127	092100	8668780	446	446	446	446	0
607	20241127	092000	8668780	446	446	446	446	0
608	20241127	091900	8668780	446	446	446	446	0
609	20241127	091800	8668780	446	446	446	446	5
610	20241127	091700	8666550	440	446	446	440	11405
611	20241127	091600	3612388	446	446	446	446	76
612	20241127	091500	3578492	446	450	450	446	75
613	20241127	091400	3544942	450	450	450	450	2126
614	20241127	091300	2588242	451	449	451	448	2835
615	20241127	091200	1311894	452	452	452	452	0
616	20241127	091100	1311894	452	451	452	449	94
617	20241127	091000	1269466	451	449	451	449	99
618	20241127	090900	1225011	449	450	450	449	198
619	20241127	090800	1135923	450	450	450	450	35
620	20241127	090700	1120173	449	449	450	449	1115
621	20241127	090600	618538	450	443	450	443	700
622	20241127	090500	306189	443	443	443	443	0
623	20241127	090400	306189	443	443	443	443	38
624	20241127	090300	289355	443	443	443	443	0
625	20241127	090200	289355	443	443	443	443	0
626	20241127	090100	289355	443	443	443	443	0
627	20241127	090000	289355	443	440	443	440	657