KissMeData/001000/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	183300	54152829	960	960	960	960	209
3	20241127	183200	54152829	960	960	960	960	0
4	20241127	183100	54152829	960	960	960	960	0
5	20241127	183000	54152829	960	960	960	960	0
6	20241127	182900	54152829	960	960	960	960	0
7	20241127	182800	54152829	960	960	960	960	0
8	20241127	182700	54152829	960	960	960	960	0
9	20241127	182600	54152829	960	960	960	960	0
10	20241127	182500	54152829	960	960	960	960	0
11	20241127	182400	54152829	960	960	960	960	0
12	20241127	182300	54152829	960	960	960	960	0
13	20241127	182200	54152829	960	960	960	960	0
14	20241127	182100	54152829	960	960	960	960	0
15	20241127	182000	54152829	960	960	960	960	0
16	20241127	181900	54152829	960	960	960	960	0
17	20241127	181800	54152829	960	960	960	960	0
18	20241127	181700	54152829	960	960	960	960	0
19	20241127	181600	54152829	960	960	960	960	0
20	20241127	181500	54152829	960	960	960	960	0
21	20241127	181400	54152829	960	960	960	960	0
22	20241127	181300	54152829	960	960	960	960	0
23	20241127	181200	54152829	960	960	960	960	0
24	20241127	181100	54152829	960	960	960	960	0
25	20241127	181000	54152829	960	960	960	960	0
26	20241127	180900	54152829	960	960	960	960	0
27	20241127	180800	54152829	960	960	960	960	0
28	20241127	180700	54152829	960	960	960	960	0
29	20241127	180600	54152829	960	960	960	960	0
30	20241127	180500	54152829	960	960	960	960	0
31	20241127	180400	54152829	960	960	960	960	0
32	20241127	180300	54152829	960	960	960	960	209
33	20241127	180200	54152829	960	960	960	960	0
34	20241127	180100	54152829	960	960	960	960	0
35	20241127	180000	54152829	960	960	960	960	0
36	20241127	175900	54152829	960	960	960	960	0
37	20241127	175800	54152829	960	960	960	960	0
38	20241127	175700	54152829	960	960	960	960	0
39	20241127	175600	54152829	960	960	960	960	0
40	20241127	175500	54152829	960	960	960	960	0
41	20241127	175400	54152829	960	960	960	960	0
42	20241127	175300	54152829	960	960	960	960	0
43	20241127	175200	54152829	960	960	960	960	0
44	20241127	175100	54152829	960	960	960	960	0
45	20241127	175000	54152829	960	960	960	960	0
46	20241127	174900	54152829	960	960	960	960	0
47	20241127	174800	54152829	960	960	960	960	0
48	20241127	174700	54152829	960	960	960	960	0
49	20241127	174600	54152829	960	960	960	960	0
50	20241127	174500	54152829	960	960	960	960	0
51	20241127	174400	54152829	960	960	960	960	0
52	20241127	174300	54152829	960	960	960	960	0
53	20241127	174200	54152829	960	960	960	960	0
54	20241127	174100	54152829	960	960	960	960	0
55	20241127	174000	54152829	960	960	960	960	0
56	20241127	173900	54152829	960	960	960	960	0
57	20241127	173800	54152829	960	960	960	960	0
58	20241127	173700	54152829	960	960	960	960	0
59	20241127	173600	54152829	960	960	960	960	0
60	20241127	173500	54152829	960	960	960	960	0
61	20241127	173400	54152829	960	960	960	960	0
62	20241127	173300	54152829	960	960	960	960	209
63	20241127	173200	54152829	960	960	960	960	0
64	20241127	173100	54152829	960	960	960	960	0
65	20241127	173000	54152829	960	960	960	960	0
66	20241127	172900	54152829	960	960	960	960	0
67	20241127	172800	54152829	960	960	960	960	0
68	20241127	172700	54152829	960	960	960	960	0
69	20241127	172600	54152829	960	960	960	960	0
70	20241127	172500	54152829	960	960	960	960	0
71	20241127	172400	54152829	960	960	960	960	0
72	20241127	172300	54152829	960	960	960	960	0
73	20241127	172200	54152829	960	960	960	960	0
74	20241127	172100	54152829	960	960	960	960	0
75	20241127	172000	54152829	960	960	960	960	0
76	20241127	171900	54152829	960	960	960	960	0
77	20241127	171800	54152829	960	960	960	960	0
78	20241127	171700	54152829	960	960	960	960	0
79	20241127	171600	54152829	960	960	960	960	0
80	20241127	171500	54152829	960	960	960	960	0
81	20241127	171400	54152829	960	960	960	960	0
82	20241127	171300	54152829	960	960	960	960	0
83	20241127	171200	54152829	960	960	960	960	0
84	20241127	171100	54152829	960	960	960	960	0
85	20241127	171000	54152829	960	960	960	960	0
86	20241127	170900	54152829	960	960	960	960	0
87	20241127	170800	54152829	960	960	960	960	0
88	20241127	170700	54152829	960	960	960	960	0
89	20241127	170600	54152829	960	960	960	960	0
90	20241127	170500	54152829	960	960	960	960	0
91	20241127	170400	54152829	960	960	960	960	0
92	20241127	170300	54152829	960	960	960	960	209
93	20241127	170200	54152829	960	960	960	960	0
94	20241127	170100	54152829	960	960	960	960	0
95	20241127	170000	54152829	960	960	960	960	0
96	20241127	165900	54152829	960	960	960	960	0
97	20241127	165800	54152829	960	960	960	960	0
98	20241127	165700	54152829	960	960	960	960	0
99	20241127	165600	54152829	960	960	960	960	0
100	20241127	165500	54152829	960	960	960	960	0
101	20241127	165400	54152829	960	960	960	960	0
102	20241127	165300	54152829	960	960	960	960	0
103	20241127	165200	54152829	960	960	960	960	0
104	20241127	165100	54152829	960	960	960	960	0
105	20241127	165000	54152829	960	960	960	960	0
106	20241127	164900	54152829	960	960	960	960	0
107	20241127	164800	54152829	960	960	960	960	0
108	20241127	164700	54152829	960	960	960	960	0
109	20241127	164600	54152829	960	960	960	960	0
110	20241127	164500	54152829	960	960	960	960	0
111	20241127	164400	54152829	960	960	960	960	0
112	20241127	164300	54152829	960	960	960	960	0
113	20241127	164200	54152829	960	960	960	960	0
114	20241127	164100	54152829	960	960	960	960	0
115	20241127	164000	54152829	960	960	960	960	0
116	20241127	163900	54152829	960	960	960	960	0
117	20241127	163800	54152829	960	960	960	960	0
118	20241127	163700	54152829	960	960	960	960	0
119	20241127	163600	54152829	960	960	960	960	0
120	20241127	163500	54152829	960	960	960	960	0
121	20241127	163400	54152829	960	960	960	960	0
122	20241127	163300	54152829	960	960	960	960	209
123	20241127	163200	54152829	960	960	960	960	0
124	20241127	163100	54152829	960	960	960	960	0
125	20241127	163000	54152829	960	960	960	960	0
126	20241127	162900	54152829	960	960	960	960	0
127	20241127	162800	54152829	960	960	960	960	0
128	20241127	162700	54152829	960	960	960	960	0
129	20241127	162600	54152829	960	960	960	960	0
130	20241127	162500	54152829	960	960	960	960	0
131	20241127	162400	54152829	960	960	960	960	0
132	20241127	162300	54152829	960	960	960	960	0
133	20241127	162200	54152829	960	960	960	960	0
134	20241127	162100	54152829	960	960	960	960	0
135	20241127	162000	54152829	960	960	960	960	0
136	20241127	161900	54152829	960	960	960	960	0
137	20241127	161800	54152829	960	960	960	960	0
138	20241127	161700	54152829	960	960	960	960	0
139	20241127	161600	54152829	960	960	960	960	0
140	20241127	161500	54152829	960	960	960	960	0
141	20241127	161400	54152829	960	960	960	960	0
142	20241127	161300	54152829	960	960	960	960	0
143	20241127	161200	54152829	960	960	960	960	0
144	20241127	161100	54152829	960	960	960	960	0
145	20241127	161000	54152829	960	960	960	960	0
146	20241127	160900	54152829	960	960	960	960	0
147	20241127	160800	54152829	960	960	960	960	0
148	20241127	160700	54152829	960	960	960	960	0
149	20241127	160600	54152829	960	960	960	960	0
150	20241127	160500	54152829	960	960	960	960	0
151	20241127	160400	54152829	960	960	960	960	0
152	20241127	160300	54152829	960	960	960	960	209
153	20241127	160200	54152829	960	960	960	960	0
154	20241127	160100	54152829	960	960	960	960	0
155	20241127	160000	54152829	960	960	960	960	0
156	20241127	155900	54152829	960	960	960	960	0
157	20241127	155800	54152829	960	960	960	960	0
158	20241127	155700	54152829	960	960	960	960	0
159	20241127	155600	54152829	960	960	960	960	0
160	20241127	155500	54152829	960	960	960	960	0
161	20241127	155400	54152829	960	960	960	960	0
162	20241127	155300	54152829	960	960	960	960	0
163	20241127	155200	54152829	960	960	960	960	0
164	20241127	155100	54152829	960	960	960	960	0
165	20241127	155000	54152829	960	960	960	960	0
166	20241127	154900	54152829	960	960	960	960	0
167	20241127	154800	54152829	960	960	960	960	0
168	20241127	154700	54152829	960	960	960	960	0
169	20241127	154600	54152829	960	960	960	960	0
170	20241127	154500	54152829	960	960	960	960	0
171	20241127	154400	54152829	960	960	960	960	0
172	20241127	154300	54152829	960	960	960	960	0
173	20241127	154200	54152829	960	960	960	960	0
174	20241127	154100	54152829	960	960	960	960	0
175	20241127	154000	54152829	960	960	960	960	0
176	20241127	153900	54152829	960	960	960	960	0
177	20241127	153800	54152829	960	960	960	960	0
178	20241127	153700	54152829	960	960	960	960	0
179	20241127	153600	54152829	960	960	960	960	0
180	20241127	153500	54152829	960	960	960	960	0
181	20241127	153400	54152829	960	960	960	960	0
182	20241127	153300	54152829	960	960	960	960	209
183	20241127	153200	54152829	960	960	960	960	0
184	20241127	153100	54152829	960	960	960	960	0
185	20241127	153000	54152829	960	960	960	960	209
186	20241127	152900	53952189	960	960	960	960	0
187	20241127	152800	53952189	960	960	960	960	0
188	20241127	152700	53952189	960	960	960	960	0
189	20241127	152600	53952189	960	960	960	960	0
190	20241127	152500	53952189	960	960	960	960	0
191	20241127	152400	53952189	960	960	960	960	0
192	20241127	152300	53952189	960	960	960	960	0
193	20241127	152200	53952189	960	960	960	960	0
194	20241127	152100	53952189	960	960	960	960	0
195	20241127	152000	53952189	960	960	960	960	0
196	20241127	151900	53952189	960	954	960	953	451
197	20241127	151800	53522228	960	960	960	960	0
198	20241127	151700	53522228	960	960	960	960	0
199	20241127	151600	53522228	960	959	960	959	54
200	20241127	151500	53470404	954	954	954	954	0
201	20241127	151400	53470404	954	954	954	954	0
202	20241127	151300	53470404	954	954	954	954	0
203	20241127	151200	53470404	954	954	954	954	0
204	20241127	151100	53470404	954	954	954	954	0
205	20241127	151000	53470404	954	954	954	954	0
206	20241127	150900	53470404	954	954	954	954	20
207	20241127	150800	53451324	956	956	956	956	269
208	20241127	150700	53194160	956	956	956	956	0
209	20241127	150600	53194160	956	956	956	956	300
210	20241127	150500	52907360	956	956	956	956	0
211	20241127	150400	52907360	956	956	956	956	0
212	20241127	150300	52907360	956	956	956	956	0
213	20241127	150200	52907360	956	956	956	956	323
214	20241127	150100	52598572	955	956	956	955	1350
215	20241127	150000	51309315	956	956	956	956	0
216	20241127	145900	51309315	956	956	956	956	0
217	20241127	145800	51309315	956	956	956	956	0
218	20241127	145700	51309315	956	956	956	956	99
219	20241127	145600	51214671	956	956	956	956	502
220	20241127	145500	50734759	956	957	957	956	555
221	20241127	145400	50204066	955	955	955	955	0
222	20241127	145300	50204066	955	955	955	955	0
223	20241127	145200	50204066	955	955	955	955	0
224	20241127	145100	50204066	955	955	955	955	0
225	20241127	145000	50204066	955	955	955	955	0
226	20241127	144900	50204066	955	955	955	955	0
227	20241127	144800	50204066	955	955	955	955	0
228	20241127	144700	50204066	955	955	955	955	0
229	20241127	144600	50204066	955	955	955	955	0
230	20241127	144500	50204066	955	955	955	955	0
231	20241127	144400	50204066	955	955	955	955	0
232	20241127	144300	50204066	955	955	955	955	0
233	20241127	144200	50204066	955	955	955	955	0
234	20241127	144100	50204066	955	956	956	955	268
235	20241127	144000	49948073	962	962	962	962	0
236	20241127	143900	49948073	962	961	962	961	51
237	20241127	143800	49899061	961	957	961	957	821
238	20241127	143700	49112720	956	955	956	955	444
239	20241127	143600	48688633	955	955	955	955	8
240	20241127	143500	48680993	954	955	955	954	187
241	20241127	143400	48502427	955	955	955	955	0
242	20241127	143300	48502427	955	955	955	954	34
243	20241127	143200	48469960	955	955	955	955	0
244	20241127	143100	48469960	955	955	955	955	0
245	20241127	143000	48469960	955	955	955	955	0
246	20241127	142900	48469960	955	955	955	955	0
247	20241127	142800	48469960	955	955	955	955	0
248	20241127	142700	48469960	955	955	955	955	0
249	20241127	142600	48469960	955	955	955	955	0
250	20241127	142500	48469960	955	955	955	955	0
251	20241127	142400	48469960	955	955	955	955	0
252	20241127	142300	48469960	955	955	955	955	0
253	20241127	142200	48469960	955	955	955	955	0
254	20241127	142100	48469960	955	955	955	955	0
255	20241127	142000	48469960	955	955	955	955	0
256	20241127	141900	48469960	955	955	955	955	0
257	20241127	141800	48469960	955	955	955	955	0
258	20241127	141700	48469960	955	955	955	955	0
259	20241127	141600	48469960	955	955	955	955	0
260	20241127	141500	48469960	955	955	955	955	0
261	20241127	141400	48469960	955	955	955	955	0
262	20241127	141300	48469960	955	955	955	955	0
263	20241127	141200	48469960	955	955	955	955	0
264	20241127	141100	48469960	955	955	955	955	0
265	20241127	141000	48469960	955	955	955	955	0
266	20241127	140900	48469960	955	955	955	955	0
267	20241127	140800	48469960	955	955	955	955	48
268	20241127	140700	48424120	953	953	953	953	0
269	20241127	140600	48424120	953	953	953	953	0
270	20241127	140500	48424120	953	953	953	953	0
271	20241127	140400	48424120	953	953	953	953	0
272	20241127	140300	48424120	953	953	953	953	0
273	20241127	140200	48424120	953	953	953	953	0
274	20241127	140100	48424120	953	953	953	953	0
275	20241127	140000	48424120	953	953	953	953	18555
276	20241127	135900	30741205	954	954	954	954	0
277	20241127	135800	30741205	954	954	954	954	0
278	20241127	135700	30741205	954	953	954	953	141
279	20241127	135600	30606827	953	953	953	953	0
280	20241127	135500	30606827	953	953	953	953	0
281	20241127	135400	30606827	953	954	954	953	1000
282	20241127	135300	29653363	954	954	954	954	0
283	20241127	135200	29653363	954	954	954	954	350
284	20241127	135100	29319463	954	955	955	954	345
285	20241127	135000	28990032	956	956	956	956	0
286	20241127	134900	28990032	956	956	956	956	0
287	20241127	134800	28990032	956	956	956	956	95
288	20241127	134700	28899212	957	957	957	957	0
289	20241127	134600	28899212	957	957	957	957	0
290	20241127	134500	28899212	957	957	957	957	0
291	20241127	134400	28899212	957	957	957	957	0
292	20241127	134300	28899212	957	957	957	957	0
293	20241127	134200	28899212	957	957	957	957	0
294	20241127	134100	28899212	957	957	957	957	5
295	20241127	134000	28894427	956	956	956	956	0
296	20241127	133900	28894427	956	956	956	956	5
297	20241127	133800	28889647	957	957	957	957	0
298	20241127	133700	28889647	957	957	957	957	0
299	20241127	133600	28889647	957	957	957	957	0
300	20241127	133500	28889647	957	957	957	957	0
301	20241127	133400	28889647	957	957	957	957	0
302	20241127	133300	28889647	957	957	957	957	0
303	20241127	133200	28889647	957	957	957	957	0
304	20241127	133100	28889647	957	957	957	957	0
305	20241127	133000	28889647	957	957	957	957	0
306	20241127	132900	28889647	957	957	957	957	0
307	20241127	132800	28889647	957	957	957	957	0
308	20241127	132700	28889647	957	957	957	957	0
309	20241127	132600	28889647	957	957	957	957	0
310	20241127	132500	28889647	957	957	957	957	0
311	20241127	132400	28889647	957	957	957	957	0
312	20241127	132300	28889647	957	957	957	957	0
313	20241127	132200	28889647	957	957	957	957	0
314	20241127	132100	28889647	957	957	957	957	0
315	20241127	132000	28889647	957	957	957	957	0
316	20241127	131900	28889647	957	957	957	957	0
317	20241127	131800	28889647	957	957	957	957	0
318	20241127	131700	28889647	957	957	957	957	1
319	20241127	131600	28888690	956	956	956	956	0
320	20241127	131500	28888690	956	956	956	956	0
321	20241127	131400	28888690	956	956	956	956	0
322	20241127	131300	28888690	956	956	956	956	36
323	20241127	131200	28854274	957	957	957	957	0
324	20241127	131100	28854274	957	957	957	957	0
325	20241127	131000	28854274	957	957	957	957	0
326	20241127	130900	28854274	957	957	957	957	0
327	20241127	130800	28854274	957	957	957	957	1
328	20241127	130700	28853317	954	954	954	954	752
329	20241127	130600	28135909	957	957	957	957	0
330	20241127	130500	28135909	957	957	957	957	1
331	20241127	130400	28134952	957	957	957	957	0
332	20241127	130300	28134952	957	956	957	956	1813
333	20241127	130200	26400411	955	955	955	955	0
334	20241127	130100	26400411	955	955	955	955	842
335	20241127	130000	25596301	952	952	952	952	0
336	20241127	125900	25596301	952	952	952	952	0
337	20241127	125800	25596301	952	952	952	952	0
338	20241127	125700	25596301	952	952	952	952	0
339	20241127	125600	25596301	952	952	952	952	0
340	20241127	125500	25596301	952	952	952	952	0
341	20241127	125400	25596301	952	952	952	952	0
342	20241127	125300	25596301	952	952	952	952	0
343	20241127	125200	25596301	952	952	952	952	0
344	20241127	125100	25596301	952	952	952	952	0
345	20241127	125000	25596301	952	952	952	952	0
346	20241127	124900	25596301	952	952	952	952	0
347	20241127	124800	25596301	952	952	952	952	0
348	20241127	124700	25596301	952	952	952	952	0
349	20241127	124600	25596301	952	952	952	952	0
350	20241127	124500	25596301	952	952	952	952	0
351	20241127	124400	25596301	952	952	952	952	0
352	20241127	124300	25596301	952	952	952	952	0
353	20241127	124200	25596301	952	952	952	952	0
354	20241127	124100	25596301	952	952	952	952	75
355	20241127	124000	25524901	952	952	952	952	0
356	20241127	123900	25524901	952	952	952	952	0
357	20241127	123800	25524901	952	952	952	952	0
358	20241127	123700	25524901	952	952	952	952	6
359	20241127	123600	25519189	952	952	952	952	0
360	20241127	123500	25519189	952	952	952	952	0
361	20241127	123400	25519189	952	952	952	952	28
362	20241127	123300	25492533	953	953	953	953	0
363	20241127	123200	25492533	953	953	953	953	0
364	20241127	123100	25492533	953	953	953	953	3047
365	20241127	123000	22588742	953	953	953	953	0
366	20241127	122900	22588742	953	954	954	953	333
367	20241127	122800	22271285	956	956	956	956	0
368	20241127	122700	22271285	956	956	956	956	0
369	20241127	122600	22271285	956	956	956	956	0
370	20241127	122500	22271285	956	956	956	956	0
371	20241127	122400	22271285	956	956	956	956	0
372	20241127	122300	22271285	956	956	956	956	0
373	20241127	122200	22271285	956	956	956	956	0
374	20241127	122100	22271285	956	956	956	956	0
375	20241127	122000	22271285	956	956	956	956	0
376	20241127	121900	22271285	956	956	956	956	55
377	20241127	121800	22218705	956	956	956	956	0
378	20241127	121700	22218705	956	956	956	956	0
379	20241127	121600	22218705	956	956	956	956	0
380	20241127	121500	22218705	956	956	956	956	0
381	20241127	121400	22218705	956	956	956	956	0
382	20241127	121300	22218705	956	956	956	956	6
383	20241127	121200	22212969	955	955	955	955	303
384	20241127	121100	21923604	957	957	957	957	0
385	20241127	121000	21923604	957	957	957	957	0
386	20241127	120900	21923604	957	957	957	957	0
387	20241127	120800	21923604	957	957	957	957	0
388	20241127	120700	21923604	957	957	957	957	0
389	20241127	120600	21923604	957	957	957	957	0
390	20241127	120500	21923604	957	957	957	957	0
391	20241127	120400	21923604	957	957	957	957	0
392	20241127	120300	21923604	957	957	957	957	5
393	20241127	120200	21918819	956	955	956	955	2010
394	20241127	120100	19997269	956	956	956	956	0
395	20241127	120000	19997269	956	956	956	956	0
396	20241127	115900	19997269	956	956	956	956	0
397	20241127	115800	19997269	956	956	956	956	0
398	20241127	115700	19997269	956	956	956	956	0
399	20241127	115600	19997269	956	956	956	956	0
400	20241127	115500	19997269	956	956	956	956	0
401	20241127	115400	19997269	956	956	956	956	0
402	20241127	115300	19997269	956	956	956	956	0
403	20241127	115200	19997269	956	956	956	956	0
404	20241127	115100	19997269	956	956	956	956	0
405	20241127	115000	19997269	956	956	956	956	0
406	20241127	114900	19997269	956	956	956	956	0
407	20241127	114800	19997269	956	956	956	956	0
408	20241127	114700	19997269	956	956	956	956	0
409	20241127	114600	19997269	956	956	956	956	0
410	20241127	114500	19997269	956	956	956	956	0
411	20241127	114400	19997269	956	956	956	956	0
412	20241127	114300	19997269	956	956	956	956	0
413	20241127	114200	19997269	956	956	956	956	0
414	20241127	114100	19997269	956	956	956	956	0
415	20241127	114000	19997269	956	956	956	956	0
416	20241127	113900	19997269	956	956	956	956	0
417	20241127	113800	19997269	956	956	956	956	0
418	20241127	113700	19997269	956	956	956	956	1000
419	20241127	113600	19041269	950	950	950	950	0
420	20241127	113500	19041269	950	950	950	950	0
421	20241127	113400	19041269	950	950	950	950	0
422	20241127	113300	19041269	950	950	950	950	0
423	20241127	113200	19041269	950	950	950	950	0
424	20241127	113100	19041269	950	950	950	950	0
425	20241127	113000	19041269	950	950	950	950	0
426	20241127	112900	19041269	950	950	950	950	0
427	20241127	112800	19041269	950	950	950	950	0
428	20241127	112700	19041269	950	950	950	950	0
429	20241127	112600	19041269	950	950	950	950	0
430	20241127	112500	19041269	950	950	950	950	22
431	20241127	112400	19020369	956	956	956	956	0
432	20241127	112300	19020369	956	956	956	956	0
433	20241127	112200	19020369	956	956	956	956	0
434	20241127	112100	19020369	956	956	956	956	0
435	20241127	112000	19020369	956	956	956	956	0
436	20241127	111900	19020369	956	956	956	956	0
437	20241127	111800	19020369	956	954	957	954	3003
438	20241127	111700	16150332	950	950	950	950	0
439	20241127	111600	16150332	950	950	950	950	0
440	20241127	111500	16150332	950	950	950	950	0
441	20241127	111400	16150332	950	950	950	950	0
442	20241127	111300	16150332	950	950	950	950	0
443	20241127	111200	16150332	950	950	950	950	0
444	20241127	111100	16150332	950	950	950	950	0
445	20241127	111000	16150332	950	950	950	950	0
446	20241127	110900	16150332	950	950	950	950	0
447	20241127	110800	16150332	950	950	950	950	0
448	20241127	110700	16150332	950	950	950	950	20
449	20241127	110600	16131332	948	948	948	948	0
450	20241127	110500	16131332	948	948	948	948	0
451	20241127	110400	16131332	948	948	948	948	0
452	20241127	110300	16131332	948	948	948	948	0
453	20241127	110200	16131332	948	954	954	948	1033
454	20241127	110100	15149810	949	949	949	949	0
455	20241127	110000	15149810	949	949	949	949	579
456	20241127	105900	14600339	949	949	949	949	0
457	20241127	105800	14600339	949	949	949	949	0
458	20241127	105700	14600339	949	949	949	949	0
459	20241127	105600	14600339	949	949	949	949	0
460	20241127	105500	14600339	949	950	950	949	967
461	20241127	105400	13682505	949	949	949	949	0
462	20241127	105300	13682505	949	949	949	949	0
463	20241127	105200	13682505	949	949	949	949	0
464	20241127	105100	13682505	949	949	949	949	0
465	20241127	105000	13682505	949	951	951	949	30
466	20241127	104900	13653999	951	951	951	951	0
467	20241127	104800	13653999	951	951	951	951	0
468	20241127	104700	13653999	951	951	951	951	0
469	20241127	104600	13653999	951	951	951	951	0
470	20241127	104500	13653999	951	951	951	951	0
471	20241127	104400	13653999	951	951	951	951	0
472	20241127	104300	13653999	951	951	951	951	0
473	20241127	104200	13653999	951	951	951	951	0
474	20241127	104100	13653999	951	951	951	951	0
475	20241127	104000	13653999	951	951	951	951	0
476	20241127	103900	13653999	951	951	951	951	300
477	20241127	103800	13368699	951	952	952	951	300
478	20241127	103700	13083214	951	951	951	951	0
479	20241127	103600	13083214	951	951	951	951	0
480	20241127	103500	13083214	951	951	951	951	0
481	20241127	103400	13083214	951	951	951	951	0
482	20241127	103300	13083214	951	951	951	951	0
483	20241127	103200	13083214	951	951	951	951	0
484	20241127	103100	13083214	951	951	951	951	0
485	20241127	103000	13083214	951	951	951	951	0
486	20241127	102900	13083214	951	951	951	951	0
487	20241127	102800	13083214	951	953	953	951	1000
488	20241127	102700	12131341	952	952	952	952	0
489	20241127	102600	12131341	952	952	952	952	0
490	20241127	102500	12131341	952	952	952	952	0
491	20241127	102400	12131341	952	952	952	952	0
492	20241127	102300	12131341	952	952	952	952	0
493	20241127	102200	12131341	952	952	952	952	0
494	20241127	102100	12131341	952	952	952	952	0
495	20241127	102000	12131341	952	952	952	952	0
496	20241127	101900	12131341	952	952	952	952	0
497	20241127	101800	12131341	952	952	952	952	0
498	20241127	101700	12131341	952	952	952	952	0
499	20241127	101600	12131341	952	952	952	952	0
500	20241127	101500	12131341	952	952	952	952	1
501	20241127	101400	12130389	956	956	956	956	1045
502	20241127	101300	11131369	953	953	953	953	8
503	20241127	101200	11123745	953	956	956	953	284
504	20241127	101100	10852601	956	956	956	956	0
505	20241127	101000	10852601	956	956	956	956	0
506	20241127	100900	10852601	956	956	956	956	0
507	20241127	100800	10852601	956	956	956	956	0
508	20241127	100700	10852601	956	956	956	956	0
509	20241127	100600	10852601	956	956	956	956	0
510	20241127	100500	10852601	956	956	956	956	5
511	20241127	100400	10847821	956	956	956	956	0
512	20241127	100300	10847821	956	956	956	956	0
513	20241127	100200	10847821	956	956	956	956	0
514	20241127	100100	10847821	956	956	956	956	0
515	20241127	100000	10847821	956	956	956	956	0
516	20241127	095900	10847821	956	956	956	956	0
517	20241127	095800	10847821	956	956	956	956	0
518	20241127	095700	10847821	956	956	956	956	0
519	20241127	095600	10847821	956	956	956	956	0
520	20241127	095500	10847821	956	956	956	956	0
521	20241127	095400	10847821	956	956	956	956	1
522	20241127	095300	10846865	954	956	956	954	33
523	20241127	095200	10815350	956	956	956	956	0
524	20241127	095100	10815350	956	956	956	956	1
525	20241127	095000	10814394	951	951	951	951	60
526	20241127	094900	10757334	956	956	956	956	0
527	20241127	094800	10757334	956	956	956	956	0
528	20241127	094700	10757334	956	956	956	956	0
529	20241127	094600	10757334	956	956	956	956	523
530	20241127	094500	10257346	956	956	956	956	0
531	20241127	094400	10257346	956	956	956	956	0
532	20241127	094300	10257346	956	956	956	956	1139
533	20241127	094200	9168462	956	956	956	956	1
534	20241127	094100	9167506	956	956	956	956	128
535	20241127	094000	9045138	956	956	956	956	0
536	20241127	093900	9045138	956	956	956	956	0
537	20241127	093800	9045138	956	956	956	956	0
538	20241127	093700	9045138	956	956	956	956	0
539	20241127	093600	9045138	956	956	956	956	0
540	20241127	093500	9045138	956	956	956	956	0
541	20241127	093400	9045138	956	956	956	956	20
542	20241127	093300	9026018	955	955	955	955	0
543	20241127	093200	9026018	955	955	955	955	0
544	20241127	093100	9026018	955	955	955	955	0
545	20241127	093000	9026018	955	955	955	955	0
546	20241127	092900	9026018	955	955	955	955	1
547	20241127	092800	9025063	952	952	952	952	0
548	20241127	092700	9025063	952	952	952	952	0
549	20241127	092600	9025063	952	952	952	952	79
550	20241127	092500	8949855	952	956	956	952	24
551	20241127	092400	8926967	957	957	957	957	0
552	20241127	092300	8926967	957	957	957	957	4
553	20241127	092200	8923139	957	957	957	957	0
554	20241127	092100	8923139	957	957	957	957	0
555	20241127	092000	8923139	957	957	957	957	0
556	20241127	091900	8923139	957	957	957	957	0
557	20241127	091800	8923139	957	957	957	957	0
558	20241127	091700	8923139	957	957	957	957	0
559	20241127	091600	8923139	957	957	957	957	2
560	20241127	091500	8921225	957	957	957	957	10
561	20241127	091400	8911655	959	959	959	959	0
562	20241127	091300	8911655	959	959	959	959	0
563	20241127	091200	8911655	959	959	959	959	0
564	20241127	091100	8911655	959	959	959	959	0
565	20241127	091000	8911655	959	959	959	959	0
566	20241127	090900	8911655	959	959	959	959	1
567	20241127	090800	8910696	953	953	953	953	2942
568	20241127	090700	6106970	953	953	953	953	0
569	20241127	090600	6106970	953	953	953	953	0
570	20241127	090500	6106970	953	953	953	953	11
571	20241127	090400	6096487	963	954	963	953	4501
572	20241127	090300	1805035	954	954	954	954	0
573	20241127	090200	1805035	954	966	966	954	1177
574	20241127	090100	681234	968	968	968	968	0
575	20241127	090000	681234	968	954	968	954	714