KissMeData/051780/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	193000	186557751	356	356	356	356	18999
3	20231127	192900	186557751	356	356	356	356	0
4	20231127	192800	186557751	356	356	356	356	0
5	20231127	192700	186557751	356	356	356	356	0
6	20231127	192600	186557751	356	356	356	356	0
7	20231127	192500	186557751	356	356	356	356	0
8	20231127	192400	186557751	356	356	356	356	0
9	20231127	192300	186557751	356	356	356	356	0
10	20231127	192200	186557751	356	356	356	356	0
11	20231127	192100	186557751	356	356	356	356	0
12	20231127	192000	186557751	356	356	356	356	0
13	20231127	191900	186557751	356	356	356	356	0
14	20231127	191800	186557751	356	356	356	356	0
15	20231127	191700	186557751	356	356	356	356	0
16	20231127	191600	186557751	356	356	356	356	0
17	20231127	191500	186557751	356	356	356	356	0
18	20231127	191400	186557751	356	356	356	356	0
19	20231127	191300	186557751	356	356	356	356	0
20	20231127	191200	186557751	356	356	356	356	0
21	20231127	191100	186557751	356	356	356	356	0
22	20231127	191000	186557751	356	356	356	356	0
23	20231127	190900	186557751	356	356	356	356	0
24	20231127	190800	186557751	356	356	356	356	0
25	20231127	190700	186557751	356	356	356	356	0
26	20231127	190600	186557751	356	356	356	356	0
27	20231127	190500	186557751	356	356	356	356	0
28	20231127	190400	186557751	356	356	356	356	0
29	20231127	190300	186557751	356	356	356	356	0
30	20231127	190200	186557751	356	356	356	356	0
31	20231127	190100	186557751	356	356	356	356	0
32	20231127	190000	186557751	356	356	356	356	18999
33	20231127	185900	186557751	356	356	356	356	0
34	20231127	185800	186557751	356	356	356	356	0
35	20231127	185700	186557751	356	356	356	356	0
36	20231127	185600	186557751	356	356	356	356	0
37	20231127	185500	186557751	356	356	356	356	0
38	20231127	185400	186557751	356	356	356	356	0
39	20231127	185300	186557751	356	356	356	356	0
40	20231127	185200	186557751	356	356	356	356	0
41	20231127	185100	186557751	356	356	356	356	0
42	20231127	185000	186557751	356	356	356	356	0
43	20231127	184900	186557751	356	356	356	356	0
44	20231127	184800	186557751	356	356	356	356	0
45	20231127	184700	186557751	356	356	356	356	0
46	20231127	184600	186557751	356	356	356	356	0
47	20231127	184500	186557751	356	356	356	356	0
48	20231127	184400	186557751	356	356	356	356	0
49	20231127	184300	186557751	356	356	356	356	0
50	20231127	184200	186557751	356	356	356	356	0
51	20231127	184100	186557751	356	356	356	356	0
52	20231127	184000	186557751	356	356	356	356	0
53	20231127	183900	186557751	356	356	356	356	0
54	20231127	183800	186557751	356	356	356	356	0
55	20231127	183700	186557751	356	356	356	356	0
56	20231127	183600	186557751	356	356	356	356	0
57	20231127	183500	186557751	356	356	356	356	0
58	20231127	183400	186557751	356	356	356	356	0
59	20231127	183300	186557751	356	356	356	356	0
60	20231127	183200	186557751	356	356	356	356	0
61	20231127	183100	186557751	356	356	356	356	0
62	20231127	183000	186557751	356	356	356	356	18999
63	20231127	182900	186557751	356	356	356	356	0
64	20231127	182800	186557751	356	356	356	356	0
65	20231127	182700	186557751	356	356	356	356	0
66	20231127	182600	186557751	356	356	356	356	0
67	20231127	182500	186557751	356	356	356	356	0
68	20231127	182400	186557751	356	356	356	356	0
69	20231127	182300	186557751	356	356	356	356	0
70	20231127	182200	186557751	356	356	356	356	0
71	20231127	182100	186557751	356	356	356	356	0
72	20231127	182000	186557751	356	356	356	356	0
73	20231127	181900	186557751	356	356	356	356	0
74	20231127	181800	186557751	356	356	356	356	0
75	20231127	181700	186557751	356	356	356	356	0
76	20231127	181600	186557751	356	356	356	356	0
77	20231127	181500	186557751	356	356	356	356	0
78	20231127	181400	186557751	356	356	356	356	0
79	20231127	181300	186557751	356	356	356	356	0
80	20231127	181200	186557751	356	356	356	356	0
81	20231127	181100	186557751	356	356	356	356	0
82	20231127	181000	186557751	356	356	356	356	0
83	20231127	180900	186557751	356	356	356	356	0
84	20231127	180800	186557751	356	356	356	356	0
85	20231127	180700	186557751	356	356	356	356	0
86	20231127	180600	186557751	356	356	356	356	0
87	20231127	180500	186557751	356	356	356	356	0
88	20231127	180400	186557751	356	356	356	356	0
89	20231127	180300	186557751	356	356	356	356	0
90	20231127	180200	186557751	356	356	356	356	0
91	20231127	180100	186557751	356	356	356	356	0
92	20231127	180000	186557751	356	356	356	356	18999
93	20231127	175900	186557751	356	356	356	356	0
94	20231127	175800	186557751	356	356	356	356	0
95	20231127	175700	186557751	356	356	356	356	0
96	20231127	175600	186557751	356	356	356	356	0
97	20231127	175500	186557751	356	356	356	356	0
98	20231127	175400	186557751	356	356	356	356	0
99	20231127	175300	186557751	356	356	356	356	0
100	20231127	175200	186557751	356	356	356	356	0
101	20231127	175100	186557751	356	356	356	356	0
102	20231127	175000	186557751	356	356	356	356	0
103	20231127	174900	186557751	356	356	356	356	0
104	20231127	174800	186557751	356	356	356	356	0
105	20231127	174700	186557751	356	356	356	356	0
106	20231127	174600	186557751	356	356	356	356	0
107	20231127	174500	186557751	356	356	356	356	0
108	20231127	174400	186557751	356	356	356	356	0
109	20231127	174300	186557751	356	356	356	356	0
110	20231127	174200	186557751	356	356	356	356	0
111	20231127	174100	186557751	356	356	356	356	0
112	20231127	174000	186557751	356	356	356	356	0
113	20231127	173900	186557751	356	356	356	356	0
114	20231127	173800	186557751	356	356	356	356	0
115	20231127	173700	186557751	356	356	356	356	0
116	20231127	173600	186557751	356	356	356	356	0
117	20231127	173500	186557751	356	356	356	356	0
118	20231127	173400	186557751	356	356	356	356	0
119	20231127	173300	186557751	356	356	356	356	0
120	20231127	173200	186557751	356	356	356	356	0
121	20231127	173100	186557751	356	356	356	356	0
122	20231127	173000	186557751	356	356	356	356	18999
123	20231127	172900	186557751	356	356	356	356	0
124	20231127	172800	186557751	356	356	356	356	0
125	20231127	172700	186557751	356	356	356	356	0
126	20231127	172600	186557751	356	356	356	356	0
127	20231127	172500	186557751	356	356	356	356	0
128	20231127	172400	186557751	356	356	356	356	0
129	20231127	172300	186557751	356	356	356	356	0
130	20231127	172200	186557751	356	356	356	356	0
131	20231127	172100	186557751	356	356	356	356	0
132	20231127	172000	186557751	356	356	356	356	0
133	20231127	171900	186557751	356	356	356	356	0
134	20231127	171800	186557751	356	356	356	356	0
135	20231127	171700	186557751	356	356	356	356	0
136	20231127	171600	186557751	356	356	356	356	0
137	20231127	171500	186557751	356	356	356	356	0
138	20231127	171400	186557751	356	356	356	356	0
139	20231127	171300	186557751	356	356	356	356	0
140	20231127	171200	186557751	356	356	356	356	0
141	20231127	171100	186557751	356	356	356	356	0
142	20231127	171000	186557751	356	356	356	356	0
143	20231127	170900	186557751	356	356	356	356	0
144	20231127	170800	186557751	356	356	356	356	0
145	20231127	170700	186557751	356	356	356	356	0
146	20231127	170600	186557751	356	356	356	356	0
147	20231127	170500	186557751	356	356	356	356	0
148	20231127	170400	186557751	356	356	356	356	0
149	20231127	170300	186557751	356	356	356	356	0
150	20231127	170200	186557751	356	356	356	356	0
151	20231127	170100	186557751	356	356	356	356	0
152	20231127	170000	186557751	356	356	356	356	18999
153	20231127	165900	186557751	356	356	356	356	0
154	20231127	165800	186557751	356	356	356	356	0
155	20231127	165700	186557751	356	356	356	356	0
156	20231127	165600	186557751	356	356	356	356	0
157	20231127	165500	186557751	356	356	356	356	0
158	20231127	165400	186557751	356	356	356	356	0
159	20231127	165300	186557751	356	356	356	356	0
160	20231127	165200	186557751	356	356	356	356	0
161	20231127	165100	186557751	356	356	356	356	0
162	20231127	165000	186557751	356	356	356	356	0
163	20231127	164900	186557751	356	356	356	356	0
164	20231127	164800	186557751	356	356	356	356	0
165	20231127	164700	186557751	356	356	356	356	0
166	20231127	164600	186557751	356	356	356	356	0
167	20231127	164500	186557751	356	356	356	356	0
168	20231127	164400	186557751	356	356	356	356	0
169	20231127	164300	186557751	356	356	356	356	0
170	20231127	164200	186557751	356	356	356	356	0
171	20231127	164100	186557751	356	356	356	356	0
172	20231127	164000	186557751	356	356	356	356	0
173	20231127	163900	186557751	356	356	356	356	0
174	20231127	163800	186557751	356	356	356	356	0
175	20231127	163700	186557751	356	356	356	356	0
176	20231127	163600	186557751	356	356	356	356	0
177	20231127	163500	186557751	356	356	356	356	0
178	20231127	163400	186557751	356	356	356	356	0
179	20231127	163300	186557751	356	356	356	356	0
180	20231127	163200	186557751	356	356	356	356	0
181	20231127	163100	186557751	356	356	356	356	0
182	20231127	163000	186557751	356	356	356	356	18999
183	20231127	162900	186557751	356	356	356	356	0
184	20231127	162800	186557751	356	356	356	356	0
185	20231127	162700	186557751	356	356	356	356	0
186	20231127	162600	186557751	356	356	356	356	0
187	20231127	162500	186557751	356	356	356	356	0
188	20231127	162400	186557751	356	356	356	356	0
189	20231127	162300	186557751	356	356	356	356	0
190	20231127	162200	186557751	356	356	356	356	0
191	20231127	162100	186557751	356	356	356	356	0
192	20231127	162000	186557751	356	356	356	356	0
193	20231127	161900	186557751	356	356	356	356	0
194	20231127	161800	186557751	356	356	356	356	0
195	20231127	161700	186557751	356	356	356	356	0
196	20231127	161600	186557751	356	356	356	356	0
197	20231127	161500	186557751	356	356	356	356	0
198	20231127	161400	186557751	356	356	356	356	0
199	20231127	161300	186557751	356	356	356	356	0
200	20231127	161200	186557751	356	356	356	356	0
201	20231127	161100	186557751	356	356	356	356	0
202	20231127	161000	186557751	356	356	356	356	0
203	20231127	160900	186557751	356	356	356	356	0
204	20231127	160800	186557751	356	356	356	356	0
205	20231127	160700	186557751	356	356	356	356	0
206	20231127	160600	186557751	356	356	356	356	0
207	20231127	160500	186557751	356	356	356	356	0
208	20231127	160400	186557751	356	356	356	356	0
209	20231127	160300	186557751	356	356	356	356	0
210	20231127	160200	186557751	356	356	356	356	0
211	20231127	160100	186557751	356	356	356	356	0
212	20231127	160000	186557751	356	356	356	356	18999
213	20231127	155900	186557751	356	356	356	356	0
214	20231127	155800	186557751	356	356	356	356	0
215	20231127	155700	186557751	356	356	356	356	0
216	20231127	155600	186557751	356	356	356	356	0
217	20231127	155500	186557751	356	356	356	356	0
218	20231127	155400	186557751	356	356	356	356	0
219	20231127	155300	186557751	356	356	356	356	0
220	20231127	155200	186557751	356	356	356	356	0
221	20231127	155100	186557751	356	356	356	356	0
222	20231127	155000	186557751	356	356	356	356	0
223	20231127	154900	186557751	356	356	356	356	0
224	20231127	154800	186557751	356	356	356	356	0
225	20231127	154700	186557751	356	356	356	356	0
226	20231127	154600	186557751	356	356	356	356	0
227	20231127	154500	186557751	356	356	356	356	0
228	20231127	154400	186557751	356	356	356	356	0
229	20231127	154300	186557751	356	356	356	356	0
230	20231127	154200	186557751	356	356	356	356	0
231	20231127	154100	186557751	356	356	356	356	0
232	20231127	154000	186557751	356	356	356	356	0
233	20231127	153900	186557751	356	356	356	356	0
234	20231127	153800	186557751	356	356	356	356	0
235	20231127	153700	186557751	356	356	356	356	0
236	20231127	153600	186557751	356	356	356	356	0
237	20231127	153500	186557751	356	356	356	356	0
238	20231127	153400	186557751	356	356	356	356	0
239	20231127	153300	186557751	356	356	356	356	0
240	20231127	153200	186557751	356	356	356	356	0
241	20231127	153100	186557751	356	356	356	356	0
242	20231127	153000	186557751	356	356	356	356	37998
243	20231127	152900	179794107	359	359	359	359	0
244	20231127	152800	179794107	359	359	359	359	0
245	20231127	152700	179794107	359	359	359	359	0
246	20231127	152600	179794107	359	359	359	359	0
247	20231127	152500	179794107	359	359	359	359	0
248	20231127	152400	179794107	359	359	359	359	0
249	20231127	152300	179794107	359	359	359	359	0
250	20231127	152200	179794107	359	359	359	359	0
251	20231127	152100	179794107	359	359	359	359	0
252	20231127	152000	179794107	359	359	359	359	0
253	20231127	151900	179794107	359	357	359	357	5950
254	20231127	151800	177664054	357	358	358	357	16047
255	20231127	151700	171929275	360	360	360	360	0
256	20231127	151600	171929275	360	360	360	360	54
257	20231127	151500	171909835	360	358	360	357	2349
258	20231127	151400	171066521	359	359	359	358	2978
259	20231127	151300	170000395	357	359	359	357	9197
260	20231127	151200	166717062	359	359	359	359	6
261	20231127	151100	166714908	359	359	359	359	0
262	20231127	151000	166714908	359	359	359	359	0
263	20231127	150900	166714908	359	359	359	359	0
264	20231127	150800	166714908	359	359	359	359	34
265	20231127	150700	166702702	359	358	359	358	2069
266	20231127	150600	165961999	359	359	359	359	10
267	20231127	150500	165958409	360	360	360	360	0
268	20231127	150400	165958409	360	360	360	360	0
269	20231127	150300	165958409	360	360	360	360	0
270	20231127	150200	165958409	360	360	360	360	0
271	20231127	150100	165958409	360	360	360	360	0
272	20231127	150000	165958409	360	360	360	360	0
273	20231127	145900	165958409	360	360	360	360	287
274	20231127	145800	165855089	360	360	360	360	0
275	20231127	145700	165855089	360	359	360	359	20000
276	20231127	145600	158655189	360	360	360	360	0
277	20231127	145500	158655189	360	360	360	360	0
278	20231127	145400	158655189	360	360	360	360	0
279	20231127	145300	158655189	360	360	360	360	0
280	20231127	145200	158655189	360	360	360	360	0
281	20231127	145100	158655189	360	360	360	360	0
282	20231127	145000	158655189	360	360	360	360	0
283	20231127	144900	158655189	360	360	360	360	0
284	20231127	144800	158655189	360	359	360	358	3666
285	20231127	144700	157342756	360	359	360	359	96
286	20231127	144600	157308291	359	359	359	359	0
287	20231127	144500	157308291	359	359	359	359	0
288	20231127	144400	157308291	359	358	359	358	951
289	20231127	144300	156967831	358	358	358	358	0
290	20231127	144200	156967831	358	358	358	358	0
291	20231127	144100	156967831	358	358	358	358	1
292	20231127	144000	156967473	357	357	357	357	14677
293	20231127	143900	151727784	357	357	357	357	1000
294	20231127	143800	151370784	357	357	357	357	1
295	20231127	143700	151370427	356	356	356	356	0
296	20231127	143600	151370427	356	356	356	356	0
297	20231127	143500	151370427	356	356	356	356	0
298	20231127	143400	151370427	356	356	356	356	100
299	20231127	143300	151334827	357	357	357	357	0
300	20231127	143200	151334827	357	357	357	357	0
301	20231127	143100	151334827	357	357	357	357	0
302	20231127	143000	151334827	357	357	357	357	500
303	20231127	142900	151156327	357	357	357	357	0
304	20231127	142800	151156327	357	357	357	357	20
305	20231127	142700	151149187	357	357	357	357	536
306	20231127	142600	150957835	357	356	357	356	7
307	20231127	142500	150955337	356	356	356	356	0
308	20231127	142400	150955337	356	357	357	356	227
309	20231127	142300	150874494	357	357	357	357	359
310	20231127	142200	150746331	357	357	357	357	0
311	20231127	142100	150746331	357	357	357	357	0
312	20231127	142000	150746331	357	357	357	357	0
313	20231127	141900	150746331	357	357	357	357	10
314	20231127	141800	150742761	357	357	357	357	0
315	20231127	141700	150742761	357	357	357	357	450
316	20231127	141600	150582111	357	357	357	357	1
317	20231127	141500	150581754	356	356	356	356	1509
318	20231127	141400	150044550	356	356	356	356	0
319	20231127	141300	150044550	356	356	356	356	51
320	20231127	141200	150026394	356	356	356	356	500
321	20231127	141100	149848394	357	356	357	356	3709
322	20231127	141000	148527988	357	356	357	356	1007
323	20231127	140900	148169489	357	358	358	357	407
324	20231127	140800	148024189	357	357	357	357	100
325	20231127	140700	147988489	358	358	358	358	0
326	20231127	140600	147988489	358	358	358	358	0
327	20231127	140500	147988489	358	358	358	358	0
328	20231127	140400	147988489	358	358	358	358	100
329	20231127	140300	147952689	358	358	358	358	0
330	20231127	140200	147952689	358	358	358	358	0
331	20231127	140100	147952689	358	358	358	358	0
332	20231127	140000	147952689	358	358	358	358	0
333	20231127	135900	147952689	358	358	358	358	0
334	20231127	135800	147952689	358	357	358	356	872
335	20231127	135700	147642253	358	357	358	357	862
336	20231127	135600	147333971	358	358	358	358	0
337	20231127	135500	147333971	358	358	358	358	0
338	20231127	135400	147333971	358	357	358	356	172
339	20231127	135300	147272567	358	358	358	358	39
340	20231127	135200	147258605	359	359	359	359	0
341	20231127	135100	147258605	359	359	359	359	0
342	20231127	135000	147258605	359	359	359	359	0
343	20231127	134900	147258605	359	359	359	359	2
344	20231127	134800	147257887	359	359	359	359	9
345	20231127	134700	147254656	359	359	359	359	0
346	20231127	134600	147254656	359	359	359	359	0
347	20231127	134500	147254656	359	359	359	359	0
348	20231127	134400	147254656	359	359	359	359	2
349	20231127	134300	147253938	357	357	357	357	0
350	20231127	134200	147253938	357	357	357	357	0
351	20231127	134100	147253938	357	357	357	357	0
352	20231127	134000	147253938	357	357	357	357	0
353	20231127	133900	147253938	357	357	357	357	0
354	20231127	133800	147253938	357	357	357	357	0
355	20231127	133700	147253938	357	357	357	357	0
356	20231127	133600	147253938	357	359	359	357	837
357	20231127	133500	146955126	360	360	360	360	0
358	20231127	133400	146955126	360	359	360	359	102
359	20231127	133300	146918507	358	358	358	357	1283
360	20231127	133200	146459236	358	358	358	358	80
361	20231127	133100	146430596	358	358	358	358	18
362	20231127	133000	146424152	358	358	358	358	11
363	20231127	132900	146420214	358	358	358	358	0
364	20231127	132800	146420214	358	358	358	358	0
365	20231127	132700	146420214	358	358	358	358	0
366	20231127	132600	146420214	358	358	358	358	1
367	20231127	132500	146419856	358	358	358	358	1
368	20231127	132400	146419498	357	357	357	357	1542
369	20231127	132300	145869004	357	357	357	357	330
370	20231127	132200	145751194	356	357	357	356	51
371	20231127	132100	145732988	357	357	357	357	500
372	20231127	132000	145554488	357	357	357	357	500
373	20231127	131900	145375988	357	357	357	357	0
374	20231127	131800	145375988	357	357	357	357	0
375	20231127	131700	145375988	357	357	357	357	0
376	20231127	131600	145375988	357	357	357	357	0
377	20231127	131500	145375988	357	357	357	357	30
378	20231127	131400	145365278	357	357	357	357	0
379	20231127	131300	145365278	357	357	357	357	0
380	20231127	131200	145365278	357	357	357	357	0
381	20231127	131100	145365278	357	357	357	357	100
382	20231127	131000	145329578	357	357	357	357	0
383	20231127	130900	145329578	357	357	357	357	2000
384	20231127	130800	144615578	357	357	357	357	0
385	20231127	130700	144615578	357	357	357	357	0
386	20231127	130600	144615578	357	357	357	357	0
387	20231127	130500	144615578	357	357	357	357	2
388	20231127	130400	144614864	357	357	357	357	0
389	20231127	130300	144614864	357	357	357	357	242
390	20231127	130200	144528470	357	357	357	357	0
391	20231127	130100	144528470	357	357	357	357	0
392	20231127	130000	144528470	357	357	357	357	0
393	20231127	125900	144528470	357	357	357	357	1
394	20231127	125800	144528113	356	356	356	356	0
395	20231127	125700	144528113	356	356	356	356	0
396	20231127	125600	144528113	356	356	356	356	7
397	20231127	125500	144525621	357	357	357	357	0
398	20231127	125400	144525621	357	357	357	357	0
399	20231127	125300	144525621	357	356	357	356	1004
400	20231127	125200	144168195	357	357	357	357	0
401	20231127	125100	144168195	357	357	357	357	1
402	20231127	125000	144167838	356	356	356	356	1008
403	20231127	124900	143808990	357	357	357	357	0
404	20231127	124800	143808990	357	357	357	357	0
405	20231127	124700	143808990	357	357	357	357	56
406	20231127	124600	143788998	357	357	357	357	0
407	20231127	124500	143788998	357	357	357	357	10
408	20231127	124400	143785428	358	358	358	358	0
409	20231127	124300	143785428	358	358	358	358	0
410	20231127	124200	143785428	358	358	358	358	0
411	20231127	124100	143785428	358	358	358	358	200
412	20231127	124000	143713828	358	358	358	358	0
413	20231127	123900	143713828	358	357	358	353	43131
414	20231127	123800	128392518	360	360	360	360	0
415	20231127	123700	128392518	360	360	360	360	0
416	20231127	123600	128392518	360	359	360	359	20000
417	20231127	123500	121195194	359	359	359	359	0
418	20231127	123400	121195194	359	357	359	357	2
419	20231127	123300	121194478	356	356	356	356	0
420	20231127	123200	121194478	356	356	356	356	1
421	20231127	123100	121194122	359	359	359	359	0
422	20231127	123000	121194122	359	359	359	359	0
423	20231127	122900	121194122	359	357	359	357	45679
424	20231127	122800	104886717	358	358	358	358	0
425	20231127	122700	104886717	358	358	358	358	3
426	20231127	122600	104885643	359	359	359	359	0
427	20231127	122500	104885643	359	359	359	359	1
428	20231127	122400	104885284	357	357	357	357	0
429	20231127	122300	104885284	357	357	357	357	0
430	20231127	122200	104885284	357	357	357	357	72
431	20231127	122100	104859580	359	359	359	359	0
432	20231127	122000	104859580	359	359	359	359	0
433	20231127	121900	104859580	359	359	359	359	1
434	20231127	121800	104859221	357	357	357	357	0
435	20231127	121700	104859221	357	357	357	357	2
436	20231127	121600	104858507	359	359	359	359	1
437	20231127	121500	104858148	358	358	358	358	0
438	20231127	121400	104858148	358	358	358	358	5
439	20231127	121300	104856358	358	358	358	358	0
440	20231127	121200	104856358	358	358	358	358	0
441	20231127	121100	104856358	358	358	358	358	0
442	20231127	121000	104856358	358	358	358	358	0
443	20231127	120900	104856358	358	358	358	358	221
444	20231127	120800	104777240	359	359	359	359	0
445	20231127	120700	104777240	359	359	359	359	4
446	20231127	120600	104775804	358	358	358	358	28
447	20231127	120500	104765780	359	359	359	359	0
448	20231127	120400	104765780	359	359	359	359	0
449	20231127	120300	104765780	359	359	359	359	302
450	20231127	120200	104657362	359	359	359	359	0
451	20231127	120100	104657362	359	359	359	359	1
452	20231127	120000	104657003	359	358	359	358	2644
453	20231127	115900	103710450	359	359	359	359	1000
454	20231127	115800	103351450	359	359	359	359	0
455	20231127	115700	103351450	359	359	359	359	0
456	20231127	115600	103351450	359	359	359	359	0
457	20231127	115500	103351450	359	359	359	359	0
458	20231127	115400	103351450	359	359	359	359	20
459	20231127	115300	103344270	359	359	359	359	0
460	20231127	115200	103344270	359	358	359	358	183
461	20231127	115100	103278753	359	359	359	359	0
462	20231127	115000	103278753	359	358	359	358	1027
463	20231127	114900	102911085	359	359	359	359	0
464	20231127	114800	102911085	359	359	359	359	0
465	20231127	114700	102911085	359	359	359	359	0
466	20231127	114600	102911085	359	358	359	358	2359
467	20231127	114500	102066562	359	359	359	358	4449
468	20231127	114400	100472716	358	358	359	358	19202
469	20231127	114300	93598399	359	358	359	358	5147
470	20231127	114200	91755626	359	359	359	359	0
471	20231127	114100	91755626	359	359	359	359	0
472	20231127	114000	91755626	359	358	359	358	101
473	20231127	113900	91719467	359	359	359	359	28
474	20231127	113800	91709415	359	359	359	359	57
475	20231127	113700	91688952	359	359	359	359	1460
476	20231127	113600	91164812	359	359	359	359	1459
477	20231127	113500	90641031	359	359	359	359	1
478	20231127	113400	90640672	360	360	360	360	0
479	20231127	113300	90640672	360	360	360	360	0
480	20231127	113200	90640672	360	360	360	360	0
481	20231127	113100	90640672	360	360	360	360	0
482	20231127	113000	90640672	360	358	360	358	203
483	20231127	112900	90567996	360	360	360	360	0
484	20231127	112800	90567996	360	360	360	360	0
485	20231127	112700	90567996	360	360	360	360	500
486	20231127	112600	90387996	360	360	360	360	0
487	20231127	112500	90387996	360	360	360	360	500
488	20231127	112400	90207996	360	360	360	360	0
489	20231127	112300	90207996	360	360	360	360	0
490	20231127	112200	90207996	360	360	360	360	0
491	20231127	112100	90207996	360	360	360	360	1
492	20231127	112000	90207636	359	359	360	359	3012
493	20231127	111900	89126321	360	360	360	360	0
494	20231127	111800	89126321	360	360	360	360	0
495	20231127	111700	89126321	360	360	360	360	0
496	20231127	111600	89126321	360	360	360	360	0
497	20231127	111500	89126321	360	360	360	360	0
498	20231127	111400	89126321	360	360	360	360	0
499	20231127	111300	89126321	360	360	360	360	1
500	20231127	111200	89125961	359	359	359	359	0
501	20231127	111100	89125961	359	360	360	359	1990
502	20231127	111000	88411451	360	360	360	360	0
503	20231127	110900	88411451	360	360	360	360	10
504	20231127	110800	88407851	360	360	360	360	0
505	20231127	110700	88407851	360	360	360	360	1
506	20231127	110600	88407491	359	360	360	359	22
507	20231127	110500	88399573	359	359	359	359	108
508	20231127	110400	88360801	359	359	359	359	1628
509	20231127	110300	87776349	359	359	359	359	372
510	20231127	110200	87642801	359	359	359	359	19
511	20231127	110100	87635980	360	360	360	360	0
512	20231127	110000	87635980	360	360	360	360	1
513	20231127	105900	87635620	359	359	359	359	0
514	20231127	105800	87635620	359	359	359	359	1
515	20231127	105700	87635261	360	360	360	360	0
516	20231127	105600	87635261	360	360	360	360	0
517	20231127	105500	87635261	360	360	360	360	0
518	20231127	105400	87635261	360	360	360	360	0
519	20231127	105300	87635261	360	359	360	359	6062
520	20231127	105200	85459002	359	359	359	359	0
521	20231127	105100	85459002	359	359	359	359	30
522	20231127	105000	85448232	359	359	359	359	4
523	20231127	104900	85446796	359	359	359	359	0
524	20231127	104800	85446796	359	359	359	359	0
525	20231127	104700	85446796	359	359	359	359	0
526	20231127	104600	85446796	359	359	359	359	0
527	20231127	104500	85446796	359	359	359	359	0
528	20231127	104400	85446796	359	359	359	359	0
529	20231127	104300	85446796	359	359	359	359	1
530	20231127	104200	85446437	359	359	359	359	0
531	20231127	104100	85446437	359	359	359	359	0
532	20231127	104000	85446437	359	359	359	359	0
533	20231127	103900	85446437	359	359	359	359	0
534	20231127	103800	85446437	359	359	359	359	800
535	20231127	103700	85159237	359	359	359	359	104
536	20231127	103600	85121901	358	358	358	358	0
537	20231127	103500	85121901	358	358	358	358	0
538	20231127	103400	85121901	358	358	358	358	1990
539	20231127	103300	84409481	359	359	359	359	10
540	20231127	103200	84405891	360	359	360	359	15
541	20231127	103100	84400504	360	360	360	360	0
542	20231127	103000	84400504	360	360	360	360	0
543	20231127	102900	84400504	360	360	360	360	0
544	20231127	102800	84400504	360	359	360	359	16232
545	20231127	102700	78573214	359	358	359	358	7683
546	20231127	102600	75819703	358	357	358	357	1001
547	20231127	102500	75462345	356	356	356	356	9920
548	20231127	102400	71930825	356	357	357	356	3520
549	20231127	102300	70676825	359	357	359	357	1501
550	20231127	102200	70140966	359	357	359	357	78
551	20231127	102100	70113118	357	357	359	357	208
552	20231127	102000	70038558	359	359	359	359	5
553	20231127	101900	70036763	359	359	359	359	5
554	20231127	101800	70034968	359	359	359	359	1
555	20231127	101700	70034609	358	358	358	358	707
556	20231127	101600	69781503	358	358	358	358	2
557	20231127	101500	69780787	357	357	357	357	88
558	20231127	101400	69749371	358	358	359	358	554
559	20231127	101300	69550539	358	358	358	358	0
560	20231127	101200	69550539	358	357	358	357	1683
561	20231127	101100	68948475	357	357	358	357	61
562	20231127	101000	68926697	357	357	357	357	0
563	20231127	100900	68926697	357	357	357	357	600
564	20231127	100800	68712497	357	357	357	357	200
565	20231127	100700	68641097	357	357	357	357	1457
566	20231127	100600	68120948	357	357	357	357	679
567	20231127	100500	67878545	357	357	357	357	76
568	20231127	100400	67851413	356	357	357	356	3651
569	20231127	100300	66548306	358	358	358	358	3
570	20231127	100200	66547232	357	358	358	357	35734
571	20231127	100100	53786474	358	358	359	358	3299
572	20231127	100000	52605431	359	358	359	358	512
573	20231127	095900	52422134	359	359	359	359	0
574	20231127	095800	52422134	359	358	359	358	3935
575	20231127	095700	51013403	359	359	359	359	0
576	20231127	095600	51013403	359	359	359	359	172
577	20231127	095500	50951655	358	359	359	358	7511
578	20231127	095400	48262706	358	358	358	358	0
579	20231127	095300	48262706	358	358	358	358	1000
580	20231127	095200	47904706	358	358	358	358	2311
581	20231127	095100	47077368	358	358	358	358	0
582	20231127	095000	47077368	358	358	358	358	1495
583	20231127	094900	46542158	359	359	359	359	0
584	20231127	094800	46542158	359	359	359	359	2
585	20231127	094700	46541440	358	358	358	358	2911
586	20231127	094600	45499302	358	358	358	358	275
587	20231127	094500	45400852	359	359	359	359	1
588	20231127	094400	45400493	359	359	359	359	40
589	20231127	094300	45386133	360	360	360	360	0
590	20231127	094200	45386133	360	360	360	360	22
591	20231127	094100	45378213	358	358	358	358	324
592	20231127	094000	45262221	358	358	359	358	19988
593	20231127	093900	38105517	358	360	360	358	5247
594	20231127	093800	36221844	360	360	360	360	112
595	20231127	093700	36181524	360	360	360	360	1
596	20231127	093600	36181164	360	360	360	360	1
597	20231127	093500	36180804	359	359	359	359	1453
598	20231127	093400	35659177	360	360	360	360	2
599	20231127	093300	35658457	360	360	360	359	2212
600	20231127	093200	34862237	360	360	360	360	3000
601	20231127	093100	33782237	359	360	360	359	1012
602	20231127	093000	33417927	360	360	360	360	2
603	20231127	092900	33417207	359	360	360	359	222
604	20231127	092800	33337398	359	360	360	358	3292
605	20231127	092700	32155541	360	360	360	359	3447
606	20231127	092600	30917954	360	359	360	359	2783
607	20231127	092500	29918057	360	360	360	360	100
608	20231127	092400	29882057	360	360	360	360	100
609	20231127	092300	29846057	360	360	360	360	1
610	20231127	092200	29845697	358	358	358	358	100
611	20231127	092100	29809897	359	359	359	359	0
612	20231127	092000	29809897	359	359	359	359	60
613	20231127	091900	29788357	359	360	360	359	223
614	20231127	091800	29708299	358	360	360	358	9341
615	20231127	091700	26345857	360	360	360	360	1021
616	20231127	091600	25978297	360	358	360	358	701
617	20231127	091500	25727337	358	358	360	358	4003
618	20231127	091400	24294257	360	359	360	357	15042
619	20231127	091300	18913118	359	359	359	359	7
620	20231127	091200	18910605	359	359	359	359	3224
621	20231127	091100	17753189	359	362	362	359	5862
622	20231127	091000	15643009	359	362	362	359	10126
623	20231127	090900	12004603	363	361	363	361	2
624	20231127	090800	12003879	363	363	363	363	0
625	20231127	090700	12003879	363	360	363	360	3
626	20231127	090600	12002796	363	363	363	363	0
627	20231127	090500	12002796	363	362	363	362	10004
628	20231127	090400	8381344	362	361	362	359	21792
629	20231127	090300	548472	362	362	362	362	0
630	20231127	090200	548472	362	362	362	360	210
631	20231127	090100	472866	361	361	362	361	290
632	20231127	090000	368158	361	363	363	361	1016