KissMeData/008040/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	185000	182376498	935	935	935	935	9903
3	20231127	184900	182376498	935	935	935	935	0
4	20231127	184800	182376498	935	935	935	935	0
5	20231127	184700	182376498	935	935	935	935	0
6	20231127	184600	182376498	935	935	935	935	0
7	20231127	184500	182376498	935	935	935	935	0
8	20231127	184400	182376498	935	935	935	935	0
9	20231127	184300	182376498	935	935	935	935	0
10	20231127	184200	182376498	935	935	935	935	0
11	20231127	184100	182376498	935	935	935	935	0
12	20231127	184000	182376498	935	935	935	935	0
13	20231127	183900	182376498	935	935	935	935	0
14	20231127	183800	182376498	935	935	935	935	0
15	20231127	183700	182376498	935	935	935	935	0
16	20231127	183600	182376498	935	935	935	935	0
17	20231127	183500	182376498	935	935	935	935	0
18	20231127	183400	182376498	935	935	935	935	0
19	20231127	183300	182376498	935	935	935	935	0
20	20231127	183200	182376498	935	935	935	935	0
21	20231127	183100	182376498	935	935	935	935	0
22	20231127	183000	182376498	935	935	935	935	0
23	20231127	182900	182376498	935	935	935	935	0
24	20231127	182800	182376498	935	935	935	935	0
25	20231127	182700	182376498	935	935	935	935	0
26	20231127	182600	182376498	935	935	935	935	0
27	20231127	182500	182376498	935	935	935	935	0
28	20231127	182400	182376498	935	935	935	935	0
29	20231127	182300	182376498	935	935	935	935	0
30	20231127	182200	182376498	935	935	935	935	0
31	20231127	182100	182376498	935	935	935	935	0
32	20231127	182000	182376498	935	935	935	935	9903
33	20231127	181900	182376498	935	935	935	935	0
34	20231127	181800	182376498	935	935	935	935	0
35	20231127	181700	182376498	935	935	935	935	0
36	20231127	181600	182376498	935	935	935	935	0
37	20231127	181500	182376498	935	935	935	935	0
38	20231127	181400	182376498	935	935	935	935	0
39	20231127	181300	182376498	935	935	935	935	0
40	20231127	181200	182376498	935	935	935	935	0
41	20231127	181100	182376498	935	935	935	935	0
42	20231127	181000	182376498	935	935	935	935	0
43	20231127	180900	182376498	935	935	935	935	0
44	20231127	180800	182376498	935	935	935	935	0
45	20231127	180700	182376498	935	935	935	935	0
46	20231127	180600	182376498	935	935	935	935	0
47	20231127	180500	182376498	935	935	935	935	0
48	20231127	180400	182376498	935	935	935	935	0
49	20231127	180300	182376498	935	935	935	935	0
50	20231127	180200	182376498	935	935	935	935	0
51	20231127	180100	182376498	935	935	935	935	0
52	20231127	180000	182376498	935	935	935	935	0
53	20231127	175900	182376498	935	935	935	935	0
54	20231127	175800	182376498	935	935	935	935	0
55	20231127	175700	182376498	935	935	935	935	0
56	20231127	175600	182376498	935	935	935	935	0
57	20231127	175500	182376498	935	935	935	935	0
58	20231127	175400	182376498	935	935	935	935	0
59	20231127	175300	182376498	935	935	935	935	0
60	20231127	175200	182376498	935	935	935	935	0
61	20231127	175100	182376498	935	935	935	935	0
62	20231127	175000	182376498	935	935	935	935	9903
63	20231127	174900	182376498	935	935	935	935	0
64	20231127	174800	182376498	935	935	935	935	0
65	20231127	174700	182376498	935	935	935	935	0
66	20231127	174600	182376498	935	935	935	935	0
67	20231127	174500	182376498	935	935	935	935	0
68	20231127	174400	182376498	935	935	935	935	0
69	20231127	174300	182376498	935	935	935	935	0
70	20231127	174200	182376498	935	935	935	935	0
71	20231127	174100	182376498	935	935	935	935	0
72	20231127	174000	182376498	935	935	935	935	0
73	20231127	173900	182376498	935	935	935	935	0
74	20231127	173800	182376498	935	935	935	935	0
75	20231127	173700	182376498	935	935	935	935	0
76	20231127	173600	182376498	935	935	935	935	0
77	20231127	173500	182376498	935	935	935	935	0
78	20231127	173400	182376498	935	935	935	935	0
79	20231127	173300	182376498	935	935	935	935	0
80	20231127	173200	182376498	935	935	935	935	0
81	20231127	173100	182376498	935	935	935	935	0
82	20231127	173000	182376498	935	935	935	935	0
83	20231127	172900	182376498	935	935	935	935	0
84	20231127	172800	182376498	935	935	935	935	0
85	20231127	172700	182376498	935	935	935	935	0
86	20231127	172600	182376498	935	935	935	935	0
87	20231127	172500	182376498	935	935	935	935	0
88	20231127	172400	182376498	935	935	935	935	0
89	20231127	172300	182376498	935	935	935	935	0
90	20231127	172200	182376498	935	935	935	935	0
91	20231127	172100	182376498	935	935	935	935	0
92	20231127	172000	182376498	935	935	935	935	9903
93	20231127	171900	182376498	935	935	935	935	0
94	20231127	171800	182376498	935	935	935	935	0
95	20231127	171700	182376498	935	935	935	935	0
96	20231127	171600	182376498	935	935	935	935	0
97	20231127	171500	182376498	935	935	935	935	0
98	20231127	171400	182376498	935	935	935	935	0
99	20231127	171300	182376498	935	935	935	935	0
100	20231127	171200	182376498	935	935	935	935	0
101	20231127	171100	182376498	935	935	935	935	0
102	20231127	171000	182376498	935	935	935	935	0
103	20231127	170900	182376498	935	935	935	935	0
104	20231127	170800	182376498	935	935	935	935	0
105	20231127	170700	182376498	935	935	935	935	0
106	20231127	170600	182376498	935	935	935	935	0
107	20231127	170500	182376498	935	935	935	935	0
108	20231127	170400	182376498	935	935	935	935	0
109	20231127	170300	182376498	935	935	935	935	0
110	20231127	170200	182376498	935	935	935	935	0
111	20231127	170100	182376498	935	935	935	935	0
112	20231127	170000	182376498	935	935	935	935	0
113	20231127	165900	182376498	935	935	935	935	0
114	20231127	165800	182376498	935	935	935	935	0
115	20231127	165700	182376498	935	935	935	935	0
116	20231127	165600	182376498	935	935	935	935	0
117	20231127	165500	182376498	935	935	935	935	0
118	20231127	165400	182376498	935	935	935	935	0
119	20231127	165300	182376498	935	935	935	935	0
120	20231127	165200	182376498	935	935	935	935	0
121	20231127	165100	182376498	935	935	935	935	0
122	20231127	165000	182376498	935	935	935	935	9903
123	20231127	164900	182376498	935	935	935	935	0
124	20231127	164800	182376498	935	935	935	935	0
125	20231127	164700	182376498	935	935	935	935	0
126	20231127	164600	182376498	935	935	935	935	0
127	20231127	164500	182376498	935	935	935	935	0
128	20231127	164400	182376498	935	935	935	935	0
129	20231127	164300	182376498	935	935	935	935	0
130	20231127	164200	182376498	935	935	935	935	0
131	20231127	164100	182376498	935	935	935	935	0
132	20231127	164000	182376498	935	935	935	935	0
133	20231127	163900	182376498	935	935	935	935	0
134	20231127	163800	182376498	935	935	935	935	0
135	20231127	163700	182376498	935	935	935	935	0
136	20231127	163600	182376498	935	935	935	935	0
137	20231127	163500	182376498	935	935	935	935	0
138	20231127	163400	182376498	935	935	935	935	0
139	20231127	163300	182376498	935	935	935	935	0
140	20231127	163200	182376498	935	935	935	935	0
141	20231127	163100	182376498	935	935	935	935	0
142	20231127	163000	182376498	935	935	935	935	0
143	20231127	162900	182376498	935	935	935	935	0
144	20231127	162800	182376498	935	935	935	935	0
145	20231127	162700	182376498	935	935	935	935	0
146	20231127	162600	182376498	935	935	935	935	0
147	20231127	162500	182376498	935	935	935	935	0
148	20231127	162400	182376498	935	935	935	935	0
149	20231127	162300	182376498	935	935	935	935	0
150	20231127	162200	182376498	935	935	935	935	0
151	20231127	162100	182376498	935	935	935	935	0
152	20231127	162000	182376498	935	935	935	935	9903
153	20231127	161900	182376498	935	935	935	935	0
154	20231127	161800	182376498	935	935	935	935	0
155	20231127	161700	182376498	935	935	935	935	0
156	20231127	161600	182376498	935	935	935	935	0
157	20231127	161500	182376498	935	935	935	935	0
158	20231127	161400	182376498	935	935	935	935	0
159	20231127	161300	182376498	935	935	935	935	0
160	20231127	161200	182376498	935	935	935	935	0
161	20231127	161100	182376498	935	935	935	935	0
162	20231127	161000	182376498	935	935	935	935	0
163	20231127	160900	182376498	935	935	935	935	0
164	20231127	160800	182376498	935	935	935	935	0
165	20231127	160700	182376498	935	935	935	935	0
166	20231127	160600	182376498	935	935	935	935	0
167	20231127	160500	182376498	935	935	935	935	0
168	20231127	160400	182376498	935	935	935	935	0
169	20231127	160300	182376498	935	935	935	935	0
170	20231127	160200	182376498	935	935	935	935	0
171	20231127	160100	182376498	935	935	935	935	0
172	20231127	160000	182376498	935	935	935	935	0
173	20231127	155900	182376498	935	935	935	935	0
174	20231127	155800	182376498	935	935	935	935	0
175	20231127	155700	182376498	935	935	935	935	0
176	20231127	155600	182376498	935	935	935	935	0
177	20231127	155500	182376498	935	935	935	935	0
178	20231127	155400	182376498	935	935	935	935	0
179	20231127	155300	182376498	935	935	935	935	0
180	20231127	155200	182376498	935	935	935	935	0
181	20231127	155100	182376498	935	935	935	935	0
182	20231127	155000	182376498	935	935	935	935	9903
183	20231127	154900	182376498	935	935	935	935	0
184	20231127	154800	182376498	935	935	935	935	0
185	20231127	154700	182376498	935	935	935	935	0
186	20231127	154600	182376498	935	935	935	935	0
187	20231127	154500	182376498	935	935	935	935	0
188	20231127	154400	182376498	935	935	935	935	0
189	20231127	154300	182376498	935	935	935	935	0
190	20231127	154200	182376498	935	935	935	935	0
191	20231127	154100	182376498	935	935	935	935	0
192	20231127	154000	182376498	935	935	935	935	0
193	20231127	153900	182376498	935	935	935	935	0
194	20231127	153800	182376498	935	935	935	935	0
195	20231127	153700	182376498	935	935	935	935	0
196	20231127	153600	182376498	935	935	935	935	0
197	20231127	153500	182376498	935	935	935	935	0
198	20231127	153400	182376498	935	935	935	935	0
199	20231127	153300	182376498	935	935	935	935	0
200	20231127	153200	182376498	935	935	935	935	0
201	20231127	153100	182376498	935	935	935	935	0
202	20231127	153000	182376498	935	935	935	935	9903
203	20231127	152900	173117193	935	935	935	935	0
204	20231127	152800	173117193	935	935	935	935	0
205	20231127	152700	173117193	935	935	935	935	0
206	20231127	152600	173117193	935	935	935	935	0
207	20231127	152500	173117193	935	935	935	935	0
208	20231127	152400	173117193	935	935	935	935	0
209	20231127	152300	173117193	935	935	935	935	0
210	20231127	152200	173117193	935	935	935	935	0
211	20231127	152100	173117193	935	935	935	935	0
212	20231127	152000	173117193	935	935	935	935	0
213	20231127	151900	173117193	935	935	936	935	411
214	20231127	151800	172732907	933	934	934	932	5307
215	20231127	151700	167786455	935	935	935	935	2
216	20231127	151600	167784585	934	934	935	934	415
217	20231127	151500	167396940	935	935	936	935	2118
218	20231127	151400	165416576	935	935	935	935	42
219	20231127	151300	165377306	935	935	935	935	186
220	20231127	151200	165203396	936	935	936	935	51
221	20231127	151100	165155710	934	934	934	934	10
222	20231127	151000	165146370	936	936	936	936	0
223	20231127	150900	165146370	936	936	936	936	0
224	20231127	150800	165146370	936	936	936	936	0
225	20231127	150700	165146370	936	934	936	934	160
226	20231127	150600	164996888	936	936	936	936	1
227	20231127	150500	164995952	934	934	934	934	45
228	20231127	150400	164953922	936	936	936	936	92
229	20231127	150300	164867810	935	934	935	932	2142
230	20231127	150200	162869176	935	935	936	935	50
231	20231127	150100	162822407	936	936	936	936	0
232	20231127	150000	162822407	936	936	936	936	1
233	20231127	145900	162821471	935	935	935	935	27
234	20231127	145800	162796226	936	936	936	936	100
235	20231127	145700	162702626	936	936	936	936	1
236	20231127	145600	162701690	935	935	935	935	19
237	20231127	145500	162683925	936	936	936	936	0
238	20231127	145400	162683925	936	936	936	936	0
239	20231127	145300	162683925	936	936	936	936	0
240	20231127	145200	162683925	936	936	936	936	0
241	20231127	145100	162683925	936	936	936	936	0
242	20231127	145000	162683925	936	936	936	936	0
243	20231127	144900	162683925	936	936	936	936	1
244	20231127	144800	162682989	936	936	936	936	0
245	20231127	144700	162682989	936	936	936	936	0
246	20231127	144600	162682989	936	936	936	936	0
247	20231127	144500	162682989	936	936	936	936	0
248	20231127	144400	162682989	936	935	936	933	5500
249	20231127	144300	157548511	935	935	935	935	0
250	20231127	144200	157548511	935	936	936	935	15
251	20231127	144100	157534472	936	936	936	936	0
252	20231127	144000	157534472	936	936	936	936	14
253	20231127	143900	157521368	936	936	936	936	15
254	20231127	143800	157507328	936	936	936	936	106
255	20231127	143700	157408112	936	936	936	936	122
256	20231127	143600	157293920	936	936	936	936	0
257	20231127	143500	157293920	936	936	936	936	0
258	20231127	143400	157293920	936	936	936	936	0
259	20231127	143300	157293920	936	936	936	936	12
260	20231127	143200	157282688	935	935	935	935	76
261	20231127	143100	157211628	935	935	935	935	0
262	20231127	143000	157211628	935	935	935	935	504
263	20231127	142900	156740388	936	936	936	936	0
264	20231127	142800	156740388	936	936	936	936	0
265	20231127	142700	156740388	936	936	936	936	1
266	20231127	142600	156739452	935	935	935	935	0
267	20231127	142500	156739452	935	935	935	935	48
268	20231127	142400	156694572	935	935	935	935	0
269	20231127	142300	156694572	935	935	935	935	0
270	20231127	142200	156694572	935	935	935	935	0
271	20231127	142100	156694572	935	935	935	935	53
272	20231127	142000	156645017	936	936	936	936	0
273	20231127	141900	156645017	936	936	936	936	0
274	20231127	141800	156645017	936	936	936	936	0
275	20231127	141700	156645017	936	936	936	936	0
276	20231127	141600	156645017	936	936	936	936	0
277	20231127	141500	156645017	936	936	936	936	0
278	20231127	141400	156645017	936	936	936	936	2001
279	20231127	141300	154772081	936	936	936	936	0
280	20231127	141200	154772081	936	936	936	936	6
281	20231127	141100	154766465	936	936	936	936	5
282	20231127	141000	154761785	936	936	936	936	0
283	20231127	140900	154761785	936	935	936	935	3120
284	20231127	140800	151844465	936	936	936	936	0
285	20231127	140700	151844465	936	936	936	936	0
286	20231127	140600	151844465	936	936	936	936	0
287	20231127	140500	151844465	936	936	936	936	0
288	20231127	140400	151844465	936	936	936	936	0
289	20231127	140300	151844465	936	936	936	936	1
290	20231127	140200	151843529	935	935	935	935	0
291	20231127	140100	151843529	935	936	936	935	38
292	20231127	140000	151807994	936	936	936	936	0
293	20231127	135900	151807994	936	936	936	936	1
294	20231127	135800	151807058	935	936	936	935	105
295	20231127	135700	151708882	937	937	937	937	1
296	20231127	135600	151707945	936	936	936	936	0
297	20231127	135500	151707945	936	934	936	934	4490
298	20231127	135400	147510595	934	933	934	933	1556
299	20231127	135300	146058679	933	933	933	933	14
300	20231127	135200	146045617	933	933	933	933	0
301	20231127	135100	146045617	933	933	933	933	14
302	20231127	135000	146032555	933	933	933	933	48
303	20231127	134900	145987771	933	933	933	933	29
304	20231127	134800	145960714	933	933	933	933	15
305	20231127	134700	145946719	933	933	933	933	0
306	20231127	134600	145946719	933	933	933	933	0
307	20231127	134500	145946719	933	933	933	933	0
308	20231127	134400	145946719	933	932	933	932	2224
309	20231127	134300	143873727	932	932	932	932	31
310	20231127	134200	143844835	931	931	931	931	0
311	20231127	134100	143844835	931	931	931	931	0
312	20231127	134000	143844835	931	931	931	931	0
313	20231127	133900	143844835	931	932	933	931	2733
314	20231127	133800	141299727	933	933	933	933	0
315	20231127	133700	141299727	933	933	933	933	258
316	20231127	133600	141059013	933	933	933	933	0
317	20231127	133500	141059013	933	933	933	933	0
318	20231127	133400	141059013	933	933	933	933	0
319	20231127	133300	141059013	933	933	933	933	0
320	20231127	133200	141059013	933	933	933	933	1
321	20231127	133100	141058080	933	933	933	933	0
322	20231127	133000	141058080	933	932	933	932	37
323	20231127	132900	141023594	933	933	933	933	0
324	20231127	132800	141023594	933	933	933	933	0
325	20231127	132700	141023594	933	933	933	933	0
326	20231127	132600	141023594	933	933	933	933	0
327	20231127	132500	141023594	933	933	933	933	0
328	20231127	132400	141023594	933	933	933	933	0
329	20231127	132300	141023594	933	933	933	933	0
330	20231127	132200	141023594	933	933	933	933	0
331	20231127	132100	141023594	933	933	933	933	187
332	20231127	132000	140849123	933	933	933	933	0
333	20231127	131900	140849123	933	933	933	933	0
334	20231127	131800	140849123	933	933	933	933	0
335	20231127	131700	140849123	933	933	933	933	0
336	20231127	131600	140849123	933	933	933	933	0
337	20231127	131500	140849123	933	933	933	933	15
338	20231127	131400	140835128	933	932	933	932	51
339	20231127	131300	140787595	932	932	932	932	0
340	20231127	131200	140787595	932	932	932	932	500
341	20231127	131100	140321595	932	932	932	932	0
342	20231127	131000	140321595	932	932	932	932	0
343	20231127	130900	140321595	932	933	933	932	9
344	20231127	130800	140313206	932	932	932	932	0
345	20231127	130700	140313206	932	932	932	932	100
346	20231127	130600	140220006	933	933	933	933	0
347	20231127	130500	140220006	933	933	933	933	3
348	20231127	130400	140217207	933	933	933	933	0
349	20231127	130300	140217207	933	933	933	933	0
350	20231127	130200	140217207	933	933	933	933	0
351	20231127	130100	140217207	933	933	933	933	0
352	20231127	130000	140217207	933	933	933	933	0
353	20231127	125900	140217207	933	932	933	932	148
354	20231127	125800	140079184	932	932	932	932	2
355	20231127	125700	140077320	931	931	931	931	20
356	20231127	125600	140058700	932	932	932	932	57
357	20231127	125500	140005576	932	932	932	932	1842
358	20231127	125400	138288832	934	934	934	934	0
359	20231127	125300	138288832	934	932	934	932	213
360	20231127	125200	138089930	934	934	934	934	0
361	20231127	125100	138089930	934	934	934	934	0
362	20231127	125000	138089930	934	934	934	934	0
363	20231127	124900	138089930	934	932	934	932	2007
364	20231127	124800	136218984	932	932	932	932	10
365	20231127	124700	136209664	932	932	932	932	0
366	20231127	124600	136209664	932	932	932	932	1
367	20231127	124500	136208732	932	932	932	932	1
368	20231127	124400	136207800	932	932	932	932	1
369	20231127	124300	136206868	932	932	932	932	0
370	20231127	124200	136206868	932	934	934	932	26
371	20231127	124100	136182634	934	934	934	934	0
372	20231127	124000	136182634	934	932	934	932	17
373	20231127	123900	136166788	932	932	932	932	27
374	20231127	123800	136141624	933	933	933	933	0
375	20231127	123700	136141624	933	933	933	933	0
376	20231127	123600	136141624	933	933	933	933	15
377	20231127	123500	136127629	933	933	933	933	0
378	20231127	123400	136127629	933	933	933	933	0
379	20231127	123300	136127629	933	933	933	933	2
380	20231127	123200	136125763	933	933	933	933	0
381	20231127	123100	136125763	933	933	933	933	0
382	20231127	123000	136125763	933	932	933	932	6527
383	20231127	122900	130042423	933	933	933	933	0
384	20231127	122800	130042423	933	933	933	933	0
385	20231127	122700	130042423	933	933	933	933	0
386	20231127	122600	130042423	933	933	933	933	0
387	20231127	122500	130042423	933	933	933	933	0
388	20231127	122400	130042423	933	933	933	933	24
389	20231127	122300	130020031	934	934	934	934	14
390	20231127	122200	130006955	934	934	934	934	0
391	20231127	122100	130006955	934	934	934	934	0
392	20231127	122000	130006955	934	934	934	934	0
393	20231127	121900	130006955	934	934	934	934	0
394	20231127	121800	130006955	934	934	934	934	0
395	20231127	121700	130006955	934	934	934	934	65
396	20231127	121600	129946245	934	934	934	934	0
397	20231127	121500	129946245	934	932	934	932	541
398	20231127	121400	129441951	934	934	934	934	0
399	20231127	121300	129441951	934	934	934	934	0
400	20231127	121200	129441951	934	934	934	934	1
401	20231127	121100	129441017	933	933	933	933	42
402	20231127	121000	129401831	933	933	933	933	0
403	20231127	120900	129401831	933	933	933	933	0
404	20231127	120800	129401831	933	933	933	933	1
405	20231127	120700	129400898	934	934	934	934	22
406	20231127	120600	129380350	934	934	934	934	0
407	20231127	120500	129380350	934	934	934	934	0
408	20231127	120400	129380350	934	934	934	934	0
409	20231127	120300	129380350	934	934	934	934	15
410	20231127	120200	129366340	933	933	933	933	7
411	20231127	120100	129359809	933	933	933	933	0
412	20231127	120000	129359809	933	933	933	933	16
413	20231127	115900	129344881	932	932	932	932	0
414	20231127	115800	129344881	932	932	932	932	26
415	20231127	115700	129320649	934	932	934	932	802
416	20231127	115600	128573015	934	934	934	934	0
417	20231127	115500	128573015	934	934	934	934	0
418	20231127	115400	128573015	934	934	934	934	14
419	20231127	115300	128559939	934	934	934	934	0
420	20231127	115200	128559939	934	934	934	934	1
421	20231127	115100	128559005	934	934	934	934	19
422	20231127	115000	128541259	934	934	934	934	0
423	20231127	114900	128541259	934	934	934	934	0
424	20231127	114800	128541259	934	934	934	934	15
425	20231127	114700	128527249	934	934	934	934	0
426	20231127	114600	128527249	934	934	934	934	0
427	20231127	114500	128527249	934	934	934	934	111
428	20231127	114400	128423575	934	934	934	934	1000
429	20231127	114300	127489575	934	934	934	931	1118
430	20231127	114200	126448180	934	934	934	934	0
431	20231127	114100	126448180	934	933	934	932	335
432	20231127	114000	126135892	934	934	934	934	0
433	20231127	113900	126135892	934	934	934	933	244
434	20231127	113800	125908196	933	933	933	933	0
435	20231127	113700	125908196	933	933	933	933	0
436	20231127	113600	125908196	933	933	933	933	0
437	20231127	113500	125908196	933	933	933	933	0
438	20231127	113400	125908196	933	934	934	933	25
439	20231127	113300	125884857	933	933	933	933	0
440	20231127	113200	125884857	933	933	933	933	10
441	20231127	113100	125875527	934	934	934	934	0
442	20231127	113000	125875527	934	934	934	934	14
443	20231127	112900	125862451	934	934	934	934	0
444	20231127	112800	125862451	934	934	934	934	0
445	20231127	112700	125862451	934	934	934	934	0
446	20231127	112600	125862451	934	934	934	934	0
447	20231127	112500	125862451	934	934	934	934	41
448	20231127	112400	125824157	934	934	934	934	1
449	20231127	112300	125823223	933	933	933	933	166
450	20231127	112200	125668345	933	933	933	933	0
451	20231127	112100	125668345	933	933	933	933	14
452	20231127	112000	125655283	933	933	933	933	0
453	20231127	111900	125655283	933	933	933	933	50
454	20231127	111800	125608633	933	933	933	933	0
455	20231127	111700	125608633	933	932	933	932	551
456	20231127	111600	125095035	933	933	933	933	0
457	20231127	111500	125095035	933	933	933	933	0
458	20231127	111400	125095035	933	933	933	933	14
459	20231127	111300	125081973	932	932	932	932	1
460	20231127	111200	125081041	932	932	932	932	95
461	20231127	111100	124992501	931	931	931	931	0
462	20231127	111000	124992501	931	933	933	931	2300
463	20231127	110900	122848653	933	933	933	933	0
464	20231127	110800	122848653	933	933	933	933	0
465	20231127	110700	122848653	933	933	933	933	0
466	20231127	110600	122848653	933	933	933	933	14
467	20231127	110500	122835591	932	932	932	932	0
468	20231127	110400	122835591	932	933	933	932	15
469	20231127	110300	122821597	933	933	933	933	4
470	20231127	110200	122817865	933	933	933	933	14
471	20231127	110100	122804803	933	933	933	933	0
472	20231127	110000	122804803	933	933	933	932	50
473	20231127	105900	122758154	932	932	932	932	395
474	20231127	105800	122390014	933	933	933	933	14
475	20231127	105700	122376952	933	933	933	933	1
476	20231127	105600	122376019	933	932	933	932	15
477	20231127	105500	122362025	933	933	933	933	0
478	20231127	105400	122362025	933	933	933	933	1132
479	20231127	105300	121305869	933	933	933	933	0
480	20231127	105200	121305869	933	933	933	933	0
481	20231127	105100	121305869	933	933	933	933	0
482	20231127	105000	121305869	933	933	933	933	0
483	20231127	104900	121305869	933	933	933	933	0
484	20231127	104800	121305869	933	933	933	933	0
485	20231127	104700	121305869	933	933	933	933	0
486	20231127	104600	121305869	933	933	933	933	302
487	20231127	104500	121024103	933	933	933	933	0
488	20231127	104400	121024103	933	933	933	933	0
489	20231127	104300	121024103	933	933	933	933	0
490	20231127	104200	121024103	933	933	933	933	0
491	20231127	104100	121024103	933	933	933	933	5
492	20231127	104000	121019438	933	933	933	933	0
493	20231127	103900	121019438	933	933	933	933	0
494	20231127	103800	121019438	933	933	933	933	0
495	20231127	103700	121019438	933	933	933	933	0
496	20231127	103600	121019438	933	933	933	933	0
497	20231127	103500	121019438	933	933	933	933	0
498	20231127	103400	121019438	933	933	933	933	0
499	20231127	103300	121019438	933	933	933	933	0
500	20231127	103200	121019438	933	932	933	932	3000
501	20231127	103100	118222085	931	931	931	931	27
502	20231127	103000	118196948	931	932	932	931	4189
503	20231127	102900	114294489	933	933	933	933	11
504	20231127	102800	114284226	932	932	932	932	1000
505	20231127	102700	113352226	932	932	932	932	0
506	20231127	102600	113352226	932	932	932	932	1000
507	20231127	102500	112420226	931	931	931	931	0
508	20231127	102400	112420226	931	931	931	931	0
509	20231127	102300	112420226	931	931	931	931	0
510	20231127	102200	112420226	931	931	931	931	0
511	20231127	102100	112420226	931	931	931	931	534
512	20231127	102000	111923072	933	933	933	933	0
513	20231127	101900	111923072	933	931	933	931	70
514	20231127	101800	111857802	931	931	931	931	250
515	20231127	101700	111625052	929	930	930	929	3000
516	20231127	101600	108835890	930	930	930	930	260
517	20231127	101500	108594090	931	931	931	930	1615
518	20231127	101400	107092025	931	930	931	930	772
519	20231127	101300	106374061	931	932	932	931	12
520	20231127	101200	106362888	930	932	932	930	14959
521	20231127	101100	92447018	930	930	930	930	1449
522	20231127	101000	91099448	930	931	931	930	5680
523	20231127	100900	85813187	931	931	931	931	0
524	20231127	100800	85813187	931	932	932	931	4005
525	20231127	100700	82084425	934	934	934	934	0
526	20231127	100600	82084425	934	934	934	934	0
527	20231127	100500	82084425	934	934	934	934	1
528	20231127	100400	82083491	930	934	934	930	2004
529	20231127	100300	80219647	934	931	934	930	7070
530	20231127	100200	73634489	934	934	934	934	1
531	20231127	100100	73633555	934	931	934	931	1006
532	20231127	100000	72696951	930	930	930	930	0
533	20231127	095900	72696951	930	932	932	930	10000
534	20231127	095800	63392725	935	935	935	935	30
535	20231127	095700	63364675	935	934	935	934	5
536	20231127	095600	63360001	935	935	935	935	0
537	20231127	095500	63360001	935	932	935	931	6704
538	20231127	095400	57117772	931	935	935	931	5001
539	20231127	095300	52460950	933	933	933	933	1
540	20231127	095200	52460017	934	934	934	934	1658
541	20231127	095100	50911445	935	935	935	935	200
542	20231127	095000	50724445	937	937	937	937	0
543	20231127	094900	50724445	937	937	937	937	1
544	20231127	094800	50723508	937	936	937	936	119
545	20231127	094700	50612006	934	934	934	934	155
546	20231127	094600	50467236	934	934	934	933	2952
547	20231127	094500	47710138	933	933	933	933	41
548	20231127	094400	47671885	933	933	933	933	294
549	20231127	094300	47397583	934	934	934	934	6
550	20231127	094200	47391979	934	934	934	934	2
551	20231127	094100	47390111	933	933	933	933	0
552	20231127	094000	47390111	933	933	933	933	915
553	20231127	093900	46536416	933	934	934	933	788
554	20231127	093800	45801209	934	934	934	933	1852
555	20231127	093700	44072663	934	934	934	934	231
556	20231127	093600	43856909	934	934	934	934	510
557	20231127	093500	43380569	934	936	936	934	5736
558	20231127	093400	38022803	937	937	937	937	10
559	20231127	093300	38013433	937	937	937	937	9
560	20231127	093200	38005000	937	937	937	937	16
561	20231127	093100	37990008	937	938	938	937	83
562	20231127	093000	37912235	938	937	938	937	140
563	20231127	092900	37781054	937	937	937	937	0
564	20231127	092800	37781054	937	937	937	937	0
565	20231127	092700	37781054	937	937	937	937	105
566	20231127	092600	37682669	937	937	937	937	0
567	20231127	092500	37682669	937	937	937	937	0
568	20231127	092400	37682669	937	935	937	934	299
569	20231127	092300	37403112	935	935	935	935	106
570	20231127	092200	37304002	935	935	935	935	1707
571	20231127	092100	35707957	934	934	934	934	9
572	20231127	092000	35699551	935	934	935	934	2
573	20231127	091900	35697682	935	935	935	935	2
574	20231127	091800	35695812	935	935	935	935	0
575	20231127	091700	35695812	935	934	935	934	6000
576	20231127	091600	30089581	934	934	934	934	1
577	20231127	091500	30088647	931	933	933	931	6435
578	20231127	091400	24097308	934	935	935	934	2362
579	20231127	091300	21889139	935	935	935	935	1605
580	20231127	091200	20388464	935	936	936	934	18606
581	20231127	091100	2991113	939	939	939	936	163
582	20231127	091000	2838392	939	937	939	937	2
583	20231127	090900	2836516	937	937	937	937	76
584	20231127	090800	2765304	939	940	940	939	2055
585	20231127	090700	833610	940	940	940	940	2
586	20231127	090600	831730	940	940	940	940	111
587	20231127	090500	727390	939	939	939	939	0
588	20231127	090400	727390	939	939	939	939	0
589	20231127	090300	727390	939	939	939	939	0
590	20231127	090200	727390	939	939	939	939	161
591	20231127	090100	576211	940	940	940	940	562
592	20231127	090000	47931	940	939	940	939	51