KissMeData/009440/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	185500	76599898	981	981	981	981	826
3	20241127	185400	76599898	981	981	981	981	0
4	20241127	185300	76599898	981	981	981	981	0
5	20241127	185200	76599898	981	981	981	981	0
6	20241127	185100	76599898	981	981	981	981	0
7	20241127	185000	76599898	981	981	981	981	0
8	20241127	184900	76599898	981	981	981	981	0
9	20241127	184800	76599898	981	981	981	981	0
10	20241127	184700	76599898	981	981	981	981	0
11	20241127	184600	76599898	981	981	981	981	0
12	20241127	184500	76599898	981	981	981	981	0
13	20241127	184400	76599898	981	981	981	981	0
14	20241127	184300	76599898	981	981	981	981	0
15	20241127	184200	76599898	981	981	981	981	0
16	20241127	184100	76599898	981	981	981	981	0
17	20241127	184000	76599898	981	981	981	981	0
18	20241127	183900	76599898	981	981	981	981	0
19	20241127	183800	76599898	981	981	981	981	0
20	20241127	183700	76599898	981	981	981	981	0
21	20241127	183600	76599898	981	981	981	981	0
22	20241127	183500	76599898	981	981	981	981	0
23	20241127	183400	76599898	981	981	981	981	0
24	20241127	183300	76599898	981	981	981	981	0
25	20241127	183200	76599898	981	981	981	981	0
26	20241127	183100	76599898	981	981	981	981	0
27	20241127	183000	76599898	981	981	981	981	0
28	20241127	182900	76599898	981	981	981	981	0
29	20241127	182800	76599898	981	981	981	981	0
30	20241127	182700	76599898	981	981	981	981	0
31	20241127	182600	76599898	981	981	981	981	0
32	20241127	182500	76599898	981	981	981	981	826
33	20241127	182400	76599898	981	981	981	981	0
34	20241127	182300	76599898	981	981	981	981	0
35	20241127	182200	76599898	981	981	981	981	0
36	20241127	182100	76599898	981	981	981	981	0
37	20241127	182000	76599898	981	981	981	981	0
38	20241127	181900	76599898	981	981	981	981	0
39	20241127	181800	76599898	981	981	981	981	0
40	20241127	181700	76599898	981	981	981	981	0
41	20241127	181600	76599898	981	981	981	981	0
42	20241127	181500	76599898	981	981	981	981	0
43	20241127	181400	76599898	981	981	981	981	0
44	20241127	181300	76599898	981	981	981	981	0
45	20241127	181200	76599898	981	981	981	981	0
46	20241127	181100	76599898	981	981	981	981	0
47	20241127	181000	76599898	981	981	981	981	0
48	20241127	180900	76599898	981	981	981	981	0
49	20241127	180800	76599898	981	981	981	981	0
50	20241127	180700	76599898	981	981	981	981	0
51	20241127	180600	76599898	981	981	981	981	0
52	20241127	180500	76599898	981	981	981	981	0
53	20241127	180400	76599898	981	981	981	981	0
54	20241127	180300	76599898	981	981	981	981	0
55	20241127	180200	76599898	981	981	981	981	0
56	20241127	180100	76599898	981	981	981	981	0
57	20241127	180000	76599898	981	981	981	981	0
58	20241127	175900	76599898	981	981	981	981	0
59	20241127	175800	76599898	981	981	981	981	0
60	20241127	175700	76599898	981	981	981	981	0
61	20241127	175600	76599898	981	981	981	981	0
62	20241127	175500	76599898	981	981	981	981	826
63	20241127	175400	76599898	981	981	981	981	0
64	20241127	175300	76599898	981	981	981	981	0
65	20241127	175200	76599898	981	981	981	981	0
66	20241127	175100	76599898	981	981	981	981	0
67	20241127	175000	76599898	981	981	981	981	0
68	20241127	174900	76599898	981	981	981	981	0
69	20241127	174800	76599898	981	981	981	981	0
70	20241127	174700	76599898	981	981	981	981	0
71	20241127	174600	76599898	981	981	981	981	0
72	20241127	174500	76599898	981	981	981	981	0
73	20241127	174400	76599898	981	981	981	981	0
74	20241127	174300	76599898	981	981	981	981	0
75	20241127	174200	76599898	981	981	981	981	0
76	20241127	174100	76599898	981	981	981	981	0
77	20241127	174000	76599898	981	981	981	981	0
78	20241127	173900	76599898	981	981	981	981	0
79	20241127	173800	76599898	981	981	981	981	0
80	20241127	173700	76599898	981	981	981	981	0
81	20241127	173600	76599898	981	981	981	981	0
82	20241127	173500	76599898	981	981	981	981	0
83	20241127	173400	76599898	981	981	981	981	0
84	20241127	173300	76599898	981	981	981	981	0
85	20241127	173200	76599898	981	981	981	981	0
86	20241127	173100	76599898	981	981	981	981	0
87	20241127	173000	76599898	981	981	981	981	0
88	20241127	172900	76599898	981	981	981	981	0
89	20241127	172800	76599898	981	981	981	981	0
90	20241127	172700	76599898	981	981	981	981	0
91	20241127	172600	76599898	981	981	981	981	0
92	20241127	172500	76599898	981	981	981	981	826
93	20241127	172400	76599898	981	981	981	981	0
94	20241127	172300	76599898	981	981	981	981	0
95	20241127	172200	76599898	981	981	981	981	0
96	20241127	172100	76599898	981	981	981	981	0
97	20241127	172000	76599898	981	981	981	981	0
98	20241127	171900	76599898	981	981	981	981	0
99	20241127	171800	76599898	981	981	981	981	0
100	20241127	171700	76599898	981	981	981	981	0
101	20241127	171600	76599898	981	981	981	981	0
102	20241127	171500	76599898	981	981	981	981	0
103	20241127	171400	76599898	981	981	981	981	0
104	20241127	171300	76599898	981	981	981	981	0
105	20241127	171200	76599898	981	981	981	981	0
106	20241127	171100	76599898	981	981	981	981	0
107	20241127	171000	76599898	981	981	981	981	0
108	20241127	170900	76599898	981	981	981	981	0
109	20241127	170800	76599898	981	981	981	981	0
110	20241127	170700	76599898	981	981	981	981	0
111	20241127	170600	76599898	981	981	981	981	0
112	20241127	170500	76599898	981	981	981	981	0
113	20241127	170400	76599898	981	981	981	981	0
114	20241127	170300	76599898	981	981	981	981	0
115	20241127	170200	76599898	981	981	981	981	0
116	20241127	170100	76599898	981	981	981	981	0
117	20241127	170000	76599898	981	981	981	981	0
118	20241127	165900	76599898	981	981	981	981	0
119	20241127	165800	76599898	981	981	981	981	0
120	20241127	165700	76599898	981	981	981	981	0
121	20241127	165600	76599898	981	981	981	981	0
122	20241127	165500	76599898	981	981	981	981	826
123	20241127	165400	76599898	981	981	981	981	0
124	20241127	165300	76599898	981	981	981	981	0
125	20241127	165200	76599898	981	981	981	981	0
126	20241127	165100	76599898	981	981	981	981	0
127	20241127	165000	76599898	981	981	981	981	0
128	20241127	164900	76599898	981	981	981	981	0
129	20241127	164800	76599898	981	981	981	981	0
130	20241127	164700	76599898	981	981	981	981	0
131	20241127	164600	76599898	981	981	981	981	0
132	20241127	164500	76599898	981	981	981	981	0
133	20241127	164400	76599898	981	981	981	981	0
134	20241127	164300	76599898	981	981	981	981	0
135	20241127	164200	76599898	981	981	981	981	0
136	20241127	164100	76599898	981	981	981	981	0
137	20241127	164000	76599898	981	981	981	981	0
138	20241127	163900	76599898	981	981	981	981	0
139	20241127	163800	76599898	981	981	981	981	0
140	20241127	163700	76599898	981	981	981	981	0
141	20241127	163600	76599898	981	981	981	981	0
142	20241127	163500	76599898	981	981	981	981	0
143	20241127	163400	76599898	981	981	981	981	0
144	20241127	163300	76599898	981	981	981	981	0
145	20241127	163200	76599898	981	981	981	981	0
146	20241127	163100	76599898	981	981	981	981	0
147	20241127	163000	76599898	981	981	981	981	0
148	20241127	162900	76599898	981	981	981	981	0
149	20241127	162800	76599898	981	981	981	981	0
150	20241127	162700	76599898	981	981	981	981	0
151	20241127	162600	76599898	981	981	981	981	0
152	20241127	162500	76599898	981	981	981	981	826
153	20241127	162400	76599898	981	981	981	981	0
154	20241127	162300	76599898	981	981	981	981	0
155	20241127	162200	76599898	981	981	981	981	0
156	20241127	162100	76599898	981	981	981	981	0
157	20241127	162000	76599898	981	981	981	981	0
158	20241127	161900	76599898	981	981	981	981	0
159	20241127	161800	76599898	981	981	981	981	0
160	20241127	161700	76599898	981	981	981	981	0
161	20241127	161600	76599898	981	981	981	981	0
162	20241127	161500	76599898	981	981	981	981	0
163	20241127	161400	76599898	981	981	981	981	0
164	20241127	161300	76599898	981	981	981	981	0
165	20241127	161200	76599898	981	981	981	981	0
166	20241127	161100	76599898	981	981	981	981	0
167	20241127	161000	76599898	981	981	981	981	0
168	20241127	160900	76599898	981	981	981	981	0
169	20241127	160800	76599898	981	981	981	981	0
170	20241127	160700	76599898	981	981	981	981	0
171	20241127	160600	76599898	981	981	981	981	0
172	20241127	160500	76599898	981	981	981	981	0
173	20241127	160400	76599898	981	981	981	981	0
174	20241127	160300	76599898	981	981	981	981	0
175	20241127	160200	76599898	981	981	981	981	0
176	20241127	160100	76599898	981	981	981	981	0
177	20241127	160000	76599898	981	981	981	981	0
178	20241127	155900	76599898	981	981	981	981	0
179	20241127	155800	76599898	981	981	981	981	0
180	20241127	155700	76599898	981	981	981	981	0
181	20241127	155600	76599898	981	981	981	981	0
182	20241127	155500	76599898	981	981	981	981	826
183	20241127	155400	76599898	981	981	981	981	0
184	20241127	155300	76599898	981	981	981	981	0
185	20241127	155200	76599898	981	981	981	981	0
186	20241127	155100	76599898	981	981	981	981	0
187	20241127	155000	76599898	981	981	981	981	0
188	20241127	154900	76599898	981	981	981	981	0
189	20241127	154800	76599898	981	981	981	981	0
190	20241127	154700	76599898	981	981	981	981	0
191	20241127	154600	76599898	981	981	981	981	0
192	20241127	154500	76599898	981	981	981	981	0
193	20241127	154400	76599898	981	981	981	981	0
194	20241127	154300	76599898	981	981	981	981	0
195	20241127	154200	76599898	981	981	981	981	0
196	20241127	154100	76599898	981	981	981	981	0
197	20241127	154000	76599898	981	981	981	981	0
198	20241127	153900	76599898	981	981	981	981	0
199	20241127	153800	76599898	981	981	981	981	0
200	20241127	153700	76599898	981	981	981	981	0
201	20241127	153600	76599898	981	981	981	981	0
202	20241127	153500	76599898	981	981	981	981	0
203	20241127	153400	76599898	981	981	981	981	0
204	20241127	153300	76599898	981	981	981	981	0
205	20241127	153200	76599898	981	981	981	981	0
206	20241127	153100	76599898	981	981	981	981	0
207	20241127	153000	76599898	981	981	981	981	826
208	20241127	152900	75789592	980	980	980	980	0
209	20241127	152800	75789592	980	980	980	980	0
210	20241127	152700	75789592	980	980	980	980	0
211	20241127	152600	75789592	980	980	980	980	0
212	20241127	152500	75789592	980	980	980	980	0
213	20241127	152400	75789592	980	980	980	980	0
214	20241127	152300	75789592	980	980	980	980	0
215	20241127	152200	75789592	980	980	980	980	0
216	20241127	152100	75789592	980	980	980	980	0
217	20241127	152000	75789592	980	980	980	980	0
218	20241127	151900	75789592	980	983	983	980	758
219	20241127	151800	75046186	984	985	985	984	20
220	20241127	151700	75026500	991	991	991	991	0
221	20241127	151600	75026500	991	991	991	991	0
222	20241127	151500	75026500	991	991	991	991	26
223	20241127	151400	75000734	991	991	991	991	20
224	20241127	151300	74980914	991	987	991	987	240
225	20241127	151200	74743526	986	986	986	986	90
226	20241127	151100	74654786	987	987	987	987	1
227	20241127	151000	74653799	987	987	987	987	0
228	20241127	150900	74653799	987	987	987	987	0
229	20241127	150800	74653799	987	987	987	987	0
230	20241127	150700	74653799	987	987	987	987	38
231	20241127	150600	74616293	980	981	981	980	1191
232	20241127	150500	73448907	980	980	980	980	0
233	20241127	150400	73448907	980	981	981	980	500
234	20241127	150300	72958777	982	984	984	982	1778
235	20241127	150200	71211083	984	984	984	984	0
236	20241127	150100	71211083	984	984	984	984	256
237	20241127	150000	70959179	985	985	985	985	244
238	20241127	145900	70718839	985	985	985	985	379
239	20241127	145800	70345524	985	985	985	985	0
240	20241127	145700	70345524	985	985	985	985	0
241	20241127	145600	70345524	985	986	986	985	9
242	20241127	145500	70336655	986	987	987	986	541
243	20241127	145400	69803153	988	988	988	988	0
244	20241127	145300	69803153	988	988	988	988	0
245	20241127	145200	69803153	988	988	988	988	0
246	20241127	145100	69803153	988	988	988	988	0
247	20241127	145000	69803153	988	988	988	988	0
248	20241127	144900	69803153	988	989	989	988	15
249	20241127	144800	69788331	990	990	990	990	1
250	20241127	144700	69787341	990	990	990	990	0
251	20241127	144600	69787341	990	990	990	990	0
252	20241127	144500	69787341	990	990	990	990	2
253	20241127	144400	69785361	990	990	990	990	0
254	20241127	144300	69785361	990	990	990	990	0
255	20241127	144200	69785361	990	990	990	990	0
256	20241127	144100	69785361	990	990	990	990	1
257	20241127	144000	69784371	989	989	989	989	0
258	20241127	143900	69784371	989	989	989	989	0
259	20241127	143800	69784371	989	989	989	989	0
260	20241127	143700	69784371	989	989	989	989	0
261	20241127	143600	69784371	989	989	989	989	0
262	20241127	143500	69784371	989	989	989	989	3
263	20241127	143400	69781404	989	989	989	989	0
264	20241127	143300	69781404	989	989	989	989	0
265	20241127	143200	69781404	989	989	989	989	0
266	20241127	143100	69781404	989	989	989	989	0
267	20241127	143000	69781404	989	989	989	989	0
268	20241127	142900	69781404	989	989	989	989	0
269	20241127	142800	69781404	989	989	989	989	0
270	20241127	142700	69781404	989	989	989	989	1
271	20241127	142600	69780415	990	990	990	990	0
272	20241127	142500	69780415	990	990	990	990	16
273	20241127	142400	69764575	990	990	990	990	43
274	20241127	142300	69722005	990	990	990	990	0
275	20241127	142200	69722005	990	990	990	990	1
276	20241127	142100	69721015	990	990	990	990	1
277	20241127	142000	69720025	988	989	989	988	2
278	20241127	141900	69718048	988	989	989	988	105
279	20241127	141800	69614205	989	989	989	989	0
280	20241127	141700	69614205	989	989	989	989	1
281	20241127	141600	69613216	989	989	989	989	1
282	20241127	141500	69612227	990	990	990	990	0
283	20241127	141400	69612227	990	990	990	990	10
284	20241127	141300	69602327	986	986	986	986	0
285	20241127	141200	69602327	986	986	986	986	13
286	20241127	141100	69589509	990	990	990	990	6
287	20241127	141000	69583569	988	988	988	988	225
288	20241127	140900	69361269	990	989	991	988	103
289	20241127	140800	69259301	990	990	990	990	0
290	20241127	140700	69259301	990	990	990	990	0
291	20241127	140600	69259301	990	990	990	990	3
292	20241127	140500	69256331	991	991	991	991	11
293	20241127	140400	69245430	986	986	986	986	0
294	20241127	140300	69245430	986	986	986	986	0
295	20241127	140200	69245430	986	987	987	986	169
296	20241127	140100	69078795	988	988	988	988	1
297	20241127	140000	69077807	989	989	989	989	0
298	20241127	135900	69077807	989	988	989	986	20
299	20241127	135800	69058081	988	988	988	988	0
300	20241127	135700	69058081	988	988	988	988	0
301	20241127	135600	69058081	988	988	988	988	0
302	20241127	135500	69058081	988	988	988	988	2
303	20241127	135400	69056105	987	987	987	987	0
304	20241127	135300	69056105	987	987	987	987	0
305	20241127	135200	69056105	987	990	990	987	6
306	20241127	135100	69050174	991	991	991	991	0
307	20241127	135000	69050174	991	991	991	991	0
308	20241127	134900	69050174	991	991	991	991	300
309	20241127	134800	68752874	985	985	985	985	0
310	20241127	134700	68752874	985	985	985	985	0
311	20241127	134600	68752874	985	986	986	985	285
312	20241127	134500	68472143	987	987	987	987	1
313	20241127	134400	68471156	988	988	988	988	1
314	20241127	134300	68470168	985	985	985	985	0
315	20241127	134200	68470168	985	985	985	985	8
316	20241127	134100	68462288	985	985	986	985	5
317	20241127	134000	68457362	985	987	987	985	30
318	20241127	133900	68427806	986	986	986	986	20
319	20241127	133800	68408086	987	987	987	987	265
320	20241127	133700	68146531	987	987	987	987	1
321	20241127	133600	68145544	987	987	987	987	48
322	20241127	133500	68098168	987	992	992	987	474
323	20241127	133400	67630071	993	993	993	993	94
324	20241127	133300	67536729	989	989	989	989	0
325	20241127	133200	67536729	989	989	989	989	0
326	20241127	133100	67536729	989	989	989	989	0
327	20241127	133000	67536729	989	989	989	989	1
328	20241127	132900	67535740	989	990	991	988	7
329	20241127	132800	67528815	990	990	990	989	6
330	20241127	132700	67522877	987	991	991	987	2330
331	20241127	132600	65221088	992	992	992	992	2
332	20241127	132500	65219104	992	992	992	992	1
333	20241127	132400	65218112	991	991	992	991	3
334	20241127	132300	65215138	991	991	991	991	0
335	20241127	132200	65215138	991	991	991	991	0
336	20241127	132100	65215138	991	991	991	991	0
337	20241127	132000	65215138	991	991	991	991	1
338	20241127	131900	65214147	991	993	993	991	12
339	20241127	131800	65202234	990	990	990	990	50
340	20241127	131700	65152734	991	991	991	991	2
341	20241127	131600	65150752	990	990	990	990	2
342	20241127	131500	65148772	991	991	992	991	4
343	20241127	131400	65144807	989	990	990	989	1135
344	20241127	131300	64021683	990	990	990	990	0
345	20241127	131200	64021683	990	994	994	990	1000
346	20241127	131100	63030652	995	995	995	995	0
347	20241127	131000	63030652	995	995	995	995	0
348	20241127	130900	63030652	995	995	995	995	0
349	20241127	130800	63030652	995	995	995	995	0
350	20241127	130700	63030652	995	995	995	995	0
351	20241127	130600	63030652	995	995	995	995	100
352	20241127	130500	62931152	995	995	995	995	32
353	20241127	130400	62899312	995	995	995	995	0
354	20241127	130300	62899312	995	995	995	995	1
355	20241127	130200	62898317	992	992	992	992	0
356	20241127	130100	62898317	992	992	992	992	0
357	20241127	130000	62898317	992	992	992	992	0
358	20241127	125900	62898317	992	997	997	992	1000
359	20241127	125800	61905683	998	998	998	998	0
360	20241127	125700	61905683	998	998	998	998	0
361	20241127	125600	61905683	998	998	998	998	0
362	20241127	125500	61905683	998	998	999	998	12
363	20241127	125400	61893706	998	998	998	998	0
364	20241127	125300	61893706	998	998	998	998	0
365	20241127	125200	61893706	998	998	998	998	0
366	20241127	125100	61893706	998	998	998	998	0
367	20241127	125000	61893706	998	998	998	998	505
368	20241127	124900	61389716	998	998	998	998	17
369	20241127	124800	61372750	998	998	998	998	0
370	20241127	124700	61372750	998	1000	1000	998	3
371	20241127	124600	61369753	992	992	992	992	0
372	20241127	124500	61369753	992	992	992	992	0
373	20241127	124400	61369753	992	992	992	992	0
374	20241127	124300	61369753	992	992	992	992	0
375	20241127	124200	61369753	992	992	992	992	70
376	20241127	124100	61300313	992	992	992	992	0
377	20241127	124000	61300313	992	992	992	992	100
378	20241127	123900	61201113	992	992	992	992	0
379	20241127	123800	61201113	992	992	992	992	0
380	20241127	123700	61201113	992	992	992	992	40
381	20241127	123600	61161433	989	989	989	989	0
382	20241127	123500	61161433	989	989	989	989	0
383	20241127	123400	61161433	989	989	989	989	0
384	20241127	123300	61161433	989	989	989	989	0
385	20241127	123200	61161433	989	989	989	989	0
386	20241127	123100	61161433	989	989	989	989	0
387	20241127	123000	61161433	989	989	989	989	0
388	20241127	122900	61161433	989	989	989	989	1
389	20241127	122800	61160444	992	989	992	989	887
390	20241127	122700	60280675	989	989	989	989	0
391	20241127	122600	60280675	989	989	989	989	0
392	20241127	122500	60280675	989	989	989	989	0
393	20241127	122400	60280675	989	989	989	989	0
394	20241127	122300	60280675	989	989	989	989	0
395	20241127	122200	60280675	989	989	989	989	0
396	20241127	122100	60280675	989	989	989	989	200
397	20241127	122000	60082875	989	990	990	989	1563
398	20241127	121900	58535523	991	991	991	991	1544
399	20241127	121800	57005419	992	992	992	992	0
400	20241127	121700	57005419	992	992	992	992	0
401	20241127	121600	57005419	992	992	992	992	202
402	20241127	121500	56805035	992	992	992	992	9
403	20241127	121400	56796107	992	992	992	992	0
404	20241127	121300	56796107	992	992	992	992	374
405	20241127	121200	56425099	992	994	994	992	74
406	20241127	121100	56351688	998	998	998	998	0
407	20241127	121000	56351688	998	995	998	995	303
408	20241127	120900	56049302	996	997	997	996	3
409	20241127	120800	56046313	995	995	995	995	1
410	20241127	120700	56045318	993	993	993	993	0
411	20241127	120600	56045318	993	998	998	993	647
412	20241127	120500	55402485	998	998	998	998	4
413	20241127	120400	55398493	994	994	994	994	0
414	20241127	120300	55398493	994	998	998	994	1800
415	20241127	120200	53608278	998	999	999	998	4
416	20241127	120100	53604284	998	999	999	998	3
417	20241127	120000	53601288	1000	998	1000	998	41
418	20241127	115900	53560290	998	999	999	998	3
419	20241127	115800	53557295	998	998	999	998	4
420	20241127	115700	53553301	998	998	998	998	0
421	20241127	115600	53553301	998	998	998	998	0
422	20241127	115500	53553301	998	999	999	998	202
423	20241127	115400	53351504	998	999	999	998	2
424	20241127	115300	53349507	1000	1000	1000	1000	0
425	20241127	115200	53349507	1000	1000	1000	1000	1
426	20241127	115100	53348507	993	993	993	993	0
427	20241127	115000	53348507	993	993	993	993	0
428	20241127	114900	53348507	993	993	993	993	0
429	20241127	114800	53348507	993	993	993	992	676
430	20241127	114700	52677245	992	992	992	992	165
431	20241127	114600	52513565	992	992	992	992	0
432	20241127	114500	52513565	992	992	992	992	0
433	20241127	114400	52513565	992	992	992	992	26
434	20241127	114300	52487773	993	993	993	993	0
435	20241127	114200	52487773	993	994	994	993	114
436	20241127	114100	52374564	994	996	996	994	539
437	20241127	114000	51837934	996	999	999	996	2211
438	20241127	113900	49633581	998	998	998	998	2
439	20241127	113800	49631585	997	997	997	997	0
440	20241127	113700	49631585	997	997	997	997	50
441	20241127	113600	49581735	997	997	997	997	916
442	20241127	113500	48668483	997	997	997	997	1
443	20241127	113400	48667486	997	999	999	997	79
444	20241127	113300	48588665	1000	1003	1004	1000	1071
445	20241127	113200	47517633	1004	1004	1005	1004	4
446	20241127	113100	47513616	1005	1005	1005	1005	1
447	20241127	113000	47512611	1003	1005	1005	1003	3
448	20241127	112900	47509599	1004	1006	1006	1004	5
449	20241127	112800	47504574	1005	1005	1005	1004	5
450	20241127	112700	47499550	1004	1005	1005	1004	2
451	20241127	112600	47497541	1004	1004	1005	1004	4
452	20241127	112500	47493524	1004	1004	1005	1004	3
453	20241127	112400	47490511	1004	1004	1004	1004	1
454	20241127	112300	47489507	1000	1000	1000	1000	87
455	20241127	112200	47402507	1004	1004	1004	1004	894
456	20241127	112100	46504931	1017	1017	1017	1017	0
457	20241127	112000	46504931	1017	1011	1017	1011	981
458	20241127	111900	45509326	1006	1002	1006	1002	159
459	20241127	111800	45349408	1002	1002	1002	1002	0
460	20241127	111700	45349408	1002	1000	1002	998	1120
461	20241127	111600	44230988	1014	1014	1014	1014	0
462	20241127	111500	44230988	1014	1004	1014	1000	2865
463	20241127	111400	41344044	1005	1006	1006	1005	3
464	20241127	111300	41341027	1003	1004	1004	1003	3
465	20241127	111200	41338016	1005	1006	1006	1005	19
466	20241127	111100	41318919	1006	1006	1006	1006	2
467	20241127	111000	41316907	1006	1004	1006	1004	2
468	20241127	110900	41314897	1005	1006	1006	999	1053
469	20241127	110800	40259762	1014	1008	1014	1007	5
470	20241127	110700	40254715	1012	1003	1014	1003	521
471	20241127	110600	39726658	1011	1002	1014	1002	537
472	20241127	110500	39188273	1002	1002	1002	1002	0
473	20241127	110400	39188273	1002	1002	1002	1002	1
474	20241127	110300	39187271	999	999	999	999	0
475	20241127	110200	39187271	999	999	999	999	0
476	20241127	110100	39187271	999	999	999	999	0
477	20241127	110000	39187271	999	1000	1000	998	311
478	20241127	105900	38876627	999	999	1000	999	4
479	20241127	105800	38872630	999	1000	1000	999	2
480	20241127	105700	38870631	1000	1001	1001	1000	6
481	20241127	105600	38864629	1002	1001	1002	998	1197
482	20241127	105500	37668893	1002	1002	1002	1002	100
483	20241127	105400	37568693	1001	1001	1001	1001	0
484	20241127	105300	37568693	1001	1008	1008	1001	567
485	20241127	105200	37000034	1008	1008	1008	1007	5
486	20241127	105100	36994996	1008	1007	1008	1007	5
487	20241127	105000	36989958	1006	1006	1006	1005	4
488	20241127	104900	36985936	1007	1009	1009	1007	445
489	20241127	104800	36537616	1010	1010	1010	1009	6
490	20241127	104700	36531557	1011	1011	1011	1011	0
491	20241127	104600	36531557	1011	1012	1012	1011	2
492	20241127	104500	36529534	1011	1011	1011	1011	0
493	20241127	104400	36529534	1011	1012	1012	1011	2
494	20241127	104300	36527511	1010	1010	1011	1010	4
495	20241127	104200	36523470	1011	1012	1012	1011	2
496	20241127	104100	36521447	1009	1009	1009	1009	1
497	20241127	104000	36520438	1009	1011	1011	1009	3
498	20241127	103900	36517408	1009	1010	1011	1009	6
499	20241127	103800	36511348	1009	1009	1010	1008	7
500	20241127	103700	36504285	1010	1012	1012	1010	656
501	20241127	103600	35841719	1010	1011	1011	1010	2
502	20241127	103500	35839698	1009	1008	1009	1008	2
503	20241127	103400	35837681	1007	1007	1007	1007	60
504	20241127	103300	35777261	1008	1008	1008	1008	0
505	20241127	103200	35777261	1008	1009	1009	1008	2
506	20241127	103100	35775244	1006	1006	1006	1006	0
507	20241127	103000	35775244	1006	1007	1007	1006	101
508	20241127	102900	35673538	1008	1008	1008	1008	1
509	20241127	102800	35672530	1007	1007	1007	1007	0
510	20241127	102700	35672530	1007	1006	1008	1006	7
511	20241127	102600	35665480	1007	1006	1009	1006	5
512	20241127	102500	35660442	1006	1006	1006	1003	1784
513	20241127	102400	33871080	1003	1004	1006	1003	52
514	20241127	102300	33818917	1005	1007	1007	1004	7
515	20241127	102200	33811881	1005	1005	1007	1005	4
516	20241127	102100	33807858	1002	1006	1006	1002	2366
517	20241127	102000	31429565	1007	1009	1009	1007	4
518	20241127	101900	31425534	1006	1006	1006	1006	0
519	20241127	101800	31425534	1006	1008	1008	1006	5
520	20241127	101700	31420497	1007	1008	1009	1007	3
521	20241127	101600	31417473	1005	1005	1005	1005	160
522	20241127	101500	31256673	1006	1006	1006	1006	2
523	20241127	101400	31254661	1004	1004	1004	1004	0
524	20241127	101300	31254661	1004	1004	1004	1004	0
525	20241127	101200	31254661	1004	1004	1004	1004	0
526	20241127	101100	31254661	1004	1004	1004	1004	0
527	20241127	101000	31254661	1004	1004	1004	1004	0
528	20241127	100900	31254661	1004	1004	1004	1004	0
529	20241127	100800	31254661	1004	1004	1004	1004	0
530	20241127	100700	31254661	1004	1004	1004	1004	0
531	20241127	100600	31254661	1004	1004	1004	1004	0
532	20241127	100500	31254661	1004	1004	1004	1004	0
533	20241127	100400	31254661	1004	1004	1004	1004	0
534	20241127	100300	31254661	1004	1004	1004	1004	0
535	20241127	100200	31254661	1004	1004	1004	1004	0
536	20241127	100100	31254661	1004	1004	1004	1004	0
537	20241127	100000	31254661	1004	1004	1004	1004	0
538	20241127	095900	31254661	1004	1004	1004	1004	101
539	20241127	095800	31153257	1003	1003	1003	1003	10
540	20241127	095700	31143227	1003	1003	1003	1003	0
541	20241127	095600	31143227	1003	1003	1003	1003	0
542	20241127	095500	31143227	1003	1003	1003	1003	0
543	20241127	095400	31143227	1003	1003	1003	1003	0
544	20241127	095300	31143227	1003	1003	1003	1003	1
545	20241127	095200	31142224	1004	1004	1004	1004	0
546	20241127	095100	31142224	1004	1005	1005	1004	3
547	20241127	095000	31139210	1006	1006	1006	1006	4
548	20241127	094900	31135186	1006	1008	1008	1006	644
549	20241127	094800	30486675	1007	1007	1007	1007	0
550	20241127	094700	30486675	1007	1007	1007	1007	0
551	20241127	094600	30486675	1007	1012	1012	1007	7
552	20241127	094500	30479606	1012	1012	1012	1012	1
553	20241127	094400	30478594	1000	1000	1000	1000	2590
554	20241127	094300	27888594	1000	1000	1000	1000	0
555	20241127	094200	27888594	1000	1000	1000	1000	10
556	20241127	094100	27878594	1000	1000	1000	1000	0
557	20241127	094000	27878594	1000	1004	1004	1000	8
558	20241127	093900	27870581	999	999	999	999	0
559	20241127	093800	27870581	999	999	999	999	0
560	20241127	093700	27870581	999	999	999	999	0
561	20241127	093600	27870581	999	1010	1010	999	56
562	20241127	093500	27814534	1013	1013	1013	1013	2
563	20241127	093400	27812508	1013	1016	1016	1009	2007
564	20241127	093300	25779514	1016	1001	1016	999	2784
565	20241127	093200	22995725	1002	1002	1010	1002	1438
566	20241127	093100	21554840	1002	1005	1005	1002	408
567	20241127	093000	21145899	1006	1012	1012	1006	951
568	20241127	092900	20185704	1013	1013	1013	1013	0
569	20241127	092800	20185704	1013	1013	1013	1013	46
570	20241127	092700	20139106	1013	1028	1028	1012	1609
571	20241127	092600	18504263	1029	1029	1029	1029	10
572	20241127	092500	18493973	1026	1026	1026	1026	1
573	20241127	092400	18492947	1021	1021	1021	1021	0
574	20241127	092300	18492947	1021	1021	1021	1021	0
575	20241127	092200	18492947	1021	1021	1021	1021	1
576	20241127	092100	18491926	1019	1019	1019	1019	0
577	20241127	092000	18491926	1019	1019	1019	1019	1
578	20241127	091900	18490907	1019	1029	1029	1019	236
579	20241127	091800	18248537	1029	1032	1033	1028	56
580	20241127	091700	18190716	1035	1034	1035	1030	1930
581	20241127	091600	16195464	1034	1041	1041	1034	1857
582	20241127	091500	14275083	1032	1032	1032	1032	20
583	20241127	091400	14254443	1030	1030	1030	1030	134
584	20241127	091300	14116423	1030	1033	1033	1030	199
585	20241127	091200	13911450	1041	1040	1041	1035	424
586	20241127	091100	13470088	1025	1032	1032	1025	531
587	20241127	091000	12923213	1043	1035	1044	1035	1627
588	20241127	090900	11232971	1035	1040	1045	1035	2196
589	20241127	090800	8955760	1045	1047	1052	1035	1083
590	20241127	090700	7819867	1047	1032	1047	1031	1683
591	20241127	090600	6067499	1022	1022	1022	1022	1914
592	20241127	090500	4111391	1017	1022	1022	1017	1299
593	20241127	090400	2784244	1023	1048	1049	1020	595
594	20241127	090300	2160981	1030	1016	1050	1016	2049
595	20241127	090200	31293	1007	1014	1014	1007	25
596	20241127	090100	6093	1015	1015	1015	1015	0
597	20241127	090000	6093	1015	1016	1016	1014	6