KissMeData/066430/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	195100	7306104	536	536	536	536	30
3	20241127	195000	7306104	536	536	536	536	0
4	20241127	194900	7306104	536	536	536	536	0
5	20241127	194800	7306104	536	536	536	536	0
6	20241127	194700	7306104	536	536	536	536	0
7	20241127	194600	7306104	536	536	536	536	0
8	20241127	194500	7306104	536	536	536	536	0
9	20241127	194400	7306104	536	536	536	536	0
10	20241127	194300	7306104	536	536	536	536	0
11	20241127	194200	7306104	536	536	536	536	0
12	20241127	194100	7306104	536	536	536	536	0
13	20241127	194000	7306104	536	536	536	536	0
14	20241127	193900	7306104	536	536	536	536	0
15	20241127	193800	7306104	536	536	536	536	0
16	20241127	193700	7306104	536	536	536	536	0
17	20241127	193600	7306104	536	536	536	536	0
18	20241127	193500	7306104	536	536	536	536	0
19	20241127	193400	7306104	536	536	536	536	0
20	20241127	193300	7306104	536	536	536	536	0
21	20241127	193200	7306104	536	536	536	536	0
22	20241127	193100	7306104	536	536	536	536	0
23	20241127	193000	7306104	536	536	536	536	0
24	20241127	192900	7306104	536	536	536	536	0
25	20241127	192800	7306104	536	536	536	536	0
26	20241127	192700	7306104	536	536	536	536	0
27	20241127	192600	7306104	536	536	536	536	0
28	20241127	192500	7306104	536	536	536	536	0
29	20241127	192400	7306104	536	536	536	536	0
30	20241127	192300	7306104	536	536	536	536	0
31	20241127	192200	7306104	536	536	536	536	0
32	20241127	192100	7306104	536	536	536	536	30
33	20241127	192000	7306104	536	536	536	536	0
34	20241127	191900	7306104	536	536	536	536	0
35	20241127	191800	7306104	536	536	536	536	0
36	20241127	191700	7306104	536	536	536	536	0
37	20241127	191600	7306104	536	536	536	536	0
38	20241127	191500	7306104	536	536	536	536	0
39	20241127	191400	7306104	536	536	536	536	0
40	20241127	191300	7306104	536	536	536	536	0
41	20241127	191200	7306104	536	536	536	536	0
42	20241127	191100	7306104	536	536	536	536	0
43	20241127	191000	7306104	536	536	536	536	0
44	20241127	190900	7306104	536	536	536	536	0
45	20241127	190800	7306104	536	536	536	536	0
46	20241127	190700	7306104	536	536	536	536	0
47	20241127	190600	7306104	536	536	536	536	0
48	20241127	190500	7306104	536	536	536	536	0
49	20241127	190400	7306104	536	536	536	536	0
50	20241127	190300	7306104	536	536	536	536	0
51	20241127	190200	7306104	536	536	536	536	0
52	20241127	190100	7306104	536	536	536	536	0
53	20241127	190000	7306104	536	536	536	536	0
54	20241127	185900	7306104	536	536	536	536	0
55	20241127	185800	7306104	536	536	536	536	0
56	20241127	185700	7306104	536	536	536	536	0
57	20241127	185600	7306104	536	536	536	536	0
58	20241127	185500	7306104	536	536	536	536	0
59	20241127	185400	7306104	536	536	536	536	0
60	20241127	185300	7306104	536	536	536	536	0
61	20241127	185200	7306104	536	536	536	536	0
62	20241127	185100	7306104	536	536	536	536	30
63	20241127	185000	7306104	536	536	536	536	0
64	20241127	184900	7306104	536	536	536	536	0
65	20241127	184800	7306104	536	536	536	536	0
66	20241127	184700	7306104	536	536	536	536	0
67	20241127	184600	7306104	536	536	536	536	0
68	20241127	184500	7306104	536	536	536	536	0
69	20241127	184400	7306104	536	536	536	536	0
70	20241127	184300	7306104	536	536	536	536	0
71	20241127	184200	7306104	536	536	536	536	0
72	20241127	184100	7306104	536	536	536	536	0
73	20241127	184000	7306104	536	536	536	536	0
74	20241127	183900	7306104	536	536	536	536	0
75	20241127	183800	7306104	536	536	536	536	0
76	20241127	183700	7306104	536	536	536	536	0
77	20241127	183600	7306104	536	536	536	536	0
78	20241127	183500	7306104	536	536	536	536	0
79	20241127	183400	7306104	536	536	536	536	0
80	20241127	183300	7306104	536	536	536	536	0
81	20241127	183200	7306104	536	536	536	536	0
82	20241127	183100	7306104	536	536	536	536	0
83	20241127	183000	7306104	536	536	536	536	0
84	20241127	182900	7306104	536	536	536	536	0
85	20241127	182800	7306104	536	536	536	536	0
86	20241127	182700	7306104	536	536	536	536	0
87	20241127	182600	7306104	536	536	536	536	0
88	20241127	182500	7306104	536	536	536	536	0
89	20241127	182400	7306104	536	536	536	536	0
90	20241127	182300	7306104	536	536	536	536	0
91	20241127	182200	7306104	536	536	536	536	0
92	20241127	182100	7306104	536	536	536	536	30
93	20241127	182000	7306104	536	536	536	536	0
94	20241127	181900	7306104	536	536	536	536	0
95	20241127	181800	7306104	536	536	536	536	0
96	20241127	181700	7306104	536	536	536	536	0
97	20241127	181600	7306104	536	536	536	536	0
98	20241127	181500	7306104	536	536	536	536	0
99	20241127	181400	7306104	536	536	536	536	0
100	20241127	181300	7306104	536	536	536	536	0
101	20241127	181200	7306104	536	536	536	536	0
102	20241127	181100	7306104	536	536	536	536	0
103	20241127	181000	7306104	536	536	536	536	0
104	20241127	180900	7306104	536	536	536	536	0
105	20241127	180800	7306104	536	536	536	536	0
106	20241127	180700	7306104	536	536	536	536	0
107	20241127	180600	7306104	536	536	536	536	0
108	20241127	180500	7306104	536	536	536	536	0
109	20241127	180400	7306104	536	536	536	536	0
110	20241127	180300	7306104	536	536	536	536	0
111	20241127	180200	7306104	536	536	536	536	0
112	20241127	180100	7306104	536	536	536	536	0
113	20241127	180000	7306104	536	536	536	536	0
114	20241127	175900	7306104	536	536	536	536	0
115	20241127	175800	7306104	536	536	536	536	0
116	20241127	175700	7306104	536	536	536	536	0
117	20241127	175600	7306104	536	536	536	536	0
118	20241127	175500	7306104	536	536	536	536	0
119	20241127	175400	7306104	536	536	536	536	0
120	20241127	175300	7306104	536	536	536	536	0
121	20241127	175200	7306104	536	536	536	536	0
122	20241127	175100	7306104	536	536	536	536	30
123	20241127	175000	7306104	536	536	536	536	0
124	20241127	174900	7306104	536	536	536	536	0
125	20241127	174800	7306104	536	536	536	536	0
126	20241127	174700	7306104	536	536	536	536	0
127	20241127	174600	7306104	536	536	536	536	0
128	20241127	174500	7306104	536	536	536	536	0
129	20241127	174400	7306104	536	536	536	536	0
130	20241127	174300	7306104	536	536	536	536	0
131	20241127	174200	7306104	536	536	536	536	0
132	20241127	174100	7306104	536	536	536	536	0
133	20241127	174000	7306104	536	536	536	536	0
134	20241127	173900	7306104	536	536	536	536	0
135	20241127	173800	7306104	536	536	536	536	0
136	20241127	173700	7306104	536	536	536	536	0
137	20241127	173600	7306104	536	536	536	536	0
138	20241127	173500	7306104	536	536	536	536	0
139	20241127	173400	7306104	536	536	536	536	0
140	20241127	173300	7306104	536	536	536	536	0
141	20241127	173200	7306104	536	536	536	536	0
142	20241127	173100	7306104	536	536	536	536	0
143	20241127	173000	7306104	536	536	536	536	0
144	20241127	172900	7306104	536	536	536	536	0
145	20241127	172800	7306104	536	536	536	536	0
146	20241127	172700	7306104	536	536	536	536	0
147	20241127	172600	7306104	536	536	536	536	0
148	20241127	172500	7306104	536	536	536	536	0
149	20241127	172400	7306104	536	536	536	536	0
150	20241127	172300	7306104	536	536	536	536	0
151	20241127	172200	7306104	536	536	536	536	0
152	20241127	172100	7306104	536	536	536	536	30
153	20241127	172000	7306104	536	536	536	536	0
154	20241127	171900	7306104	536	536	536	536	0
155	20241127	171800	7306104	536	536	536	536	0
156	20241127	171700	7306104	536	536	536	536	0
157	20241127	171600	7306104	536	536	536	536	0
158	20241127	171500	7306104	536	536	536	536	0
159	20241127	171400	7306104	536	536	536	536	0
160	20241127	171300	7306104	536	536	536	536	0
161	20241127	171200	7306104	536	536	536	536	0
162	20241127	171100	7306104	536	536	536	536	0
163	20241127	171000	7306104	536	536	536	536	0
164	20241127	170900	7306104	536	536	536	536	0
165	20241127	170800	7306104	536	536	536	536	0
166	20241127	170700	7306104	536	536	536	536	0
167	20241127	170600	7306104	536	536	536	536	0
168	20241127	170500	7306104	536	536	536	536	0
169	20241127	170400	7306104	536	536	536	536	0
170	20241127	170300	7306104	536	536	536	536	0
171	20241127	170200	7306104	536	536	536	536	0
172	20241127	170100	7306104	536	536	536	536	0
173	20241127	170000	7306104	536	536	536	536	0
174	20241127	165900	7306104	536	536	536	536	0
175	20241127	165800	7306104	536	536	536	536	0
176	20241127	165700	7306104	536	536	536	536	0
177	20241127	165600	7306104	536	536	536	536	0
178	20241127	165500	7306104	536	536	536	536	0
179	20241127	165400	7306104	536	536	536	536	0
180	20241127	165300	7306104	536	536	536	536	0
181	20241127	165200	7306104	536	536	536	536	0
182	20241127	165100	7306104	536	536	536	536	30
183	20241127	165000	7306104	536	536	536	536	0
184	20241127	164900	7306104	536	536	536	536	0
185	20241127	164800	7306104	536	536	536	536	0
186	20241127	164700	7306104	536	536	536	536	0
187	20241127	164600	7306104	536	536	536	536	0
188	20241127	164500	7306104	536	536	536	536	0
189	20241127	164400	7306104	536	536	536	536	0
190	20241127	164300	7306104	536	536	536	536	0
191	20241127	164200	7306104	536	536	536	536	0
192	20241127	164100	7306104	536	536	536	536	0
193	20241127	164000	7306104	536	536	536	536	0
194	20241127	163900	7306104	536	536	536	536	0
195	20241127	163800	7306104	536	536	536	536	0
196	20241127	163700	7306104	536	536	536	536	0
197	20241127	163600	7306104	536	536	536	536	0
198	20241127	163500	7306104	536	536	536	536	0
199	20241127	163400	7306104	536	536	536	536	0
200	20241127	163300	7306104	536	536	536	536	0
201	20241127	163200	7306104	536	536	536	536	0
202	20241127	163100	7306104	536	536	536	536	0
203	20241127	163000	7306104	536	536	536	536	0
204	20241127	162900	7306104	536	536	536	536	0
205	20241127	162800	7306104	536	536	536	536	0
206	20241127	162700	7306104	536	536	536	536	0
207	20241127	162600	7306104	536	536	536	536	0
208	20241127	162500	7306104	536	536	536	536	0
209	20241127	162400	7306104	536	536	536	536	0
210	20241127	162300	7306104	536	536	536	536	0
211	20241127	162200	7306104	536	536	536	536	0
212	20241127	162100	7306104	536	536	536	536	30
213	20241127	162000	7306104	536	536	536	536	0
214	20241127	161900	7306104	536	536	536	536	0
215	20241127	161800	7306104	536	536	536	536	0
216	20241127	161700	7306104	536	536	536	536	0
217	20241127	161600	7306104	536	536	536	536	0
218	20241127	161500	7306104	536	536	536	536	0
219	20241127	161400	7306104	536	536	536	536	0
220	20241127	161300	7306104	536	536	536	536	0
221	20241127	161200	7306104	536	536	536	536	0
222	20241127	161100	7306104	536	536	536	536	0
223	20241127	161000	7306104	536	536	536	536	0
224	20241127	160900	7306104	536	536	536	536	0
225	20241127	160800	7306104	536	536	536	536	0
226	20241127	160700	7306104	536	536	536	536	0
227	20241127	160600	7306104	536	536	536	536	0
228	20241127	160500	7306104	536	536	536	536	0
229	20241127	160400	7306104	536	536	536	536	0
230	20241127	160300	7306104	536	536	536	536	0
231	20241127	160200	7306104	536	536	536	536	0
232	20241127	160100	7306104	536	536	536	536	0
233	20241127	160000	7306104	536	536	536	536	0
234	20241127	155900	7306104	536	536	536	536	0
235	20241127	155800	7306104	536	536	536	536	0
236	20241127	155700	7306104	536	536	536	536	0
237	20241127	155600	7306104	536	536	536	536	0
238	20241127	155500	7306104	536	536	536	536	0
239	20241127	155400	7306104	536	536	536	536	0
240	20241127	155300	7306104	536	536	536	536	0
241	20241127	155200	7306104	536	536	536	536	0
242	20241127	155100	7306104	536	536	536	536	30
243	20241127	155000	7306104	536	536	536	536	0
244	20241127	154900	7306104	536	536	536	536	0
245	20241127	154800	7306104	536	536	536	536	0
246	20241127	154700	7306104	536	536	536	536	0
247	20241127	154600	7306104	536	536	536	536	0
248	20241127	154500	7306104	536	536	536	536	0
249	20241127	154400	7306104	536	536	536	536	0
250	20241127	154300	7306104	536	536	536	536	0
251	20241127	154200	7306104	536	536	536	536	0
252	20241127	154100	7306104	536	536	536	536	0
253	20241127	154000	7306104	536	536	536	536	0
254	20241127	153900	7306104	536	536	536	536	0
255	20241127	153800	7306104	536	536	536	536	0
256	20241127	153700	7306104	536	536	536	536	0
257	20241127	153600	7306104	536	536	536	536	0
258	20241127	153500	7306104	536	536	536	536	0
259	20241127	153400	7306104	536	536	536	536	0
260	20241127	153300	7306104	536	536	536	536	0
261	20241127	153200	7306104	536	536	536	536	0
262	20241127	153100	7306104	536	536	536	536	0
263	20241127	153000	7306104	536	536	536	536	30
264	20241127	152900	7290024	536	536	536	536	0
265	20241127	152800	7290024	536	536	536	536	0
266	20241127	152700	7290024	536	536	536	536	0
267	20241127	152600	7290024	536	536	536	536	0
268	20241127	152500	7290024	536	536	536	536	0
269	20241127	152400	7290024	536	536	536	536	0
270	20241127	152300	7290024	536	536	536	536	0
271	20241127	152200	7290024	536	536	536	536	0
272	20241127	152100	7290024	536	536	536	536	0
273	20241127	152000	7290024	536	536	536	536	0
274	20241127	151900	7290024	536	536	536	536	0
275	20241127	151800	7290024	536	536	536	536	0
276	20241127	151700	7290024	536	536	536	536	0
277	20241127	151600	7290024	536	536	536	536	0
278	20241127	151500	7290024	536	536	536	536	0
279	20241127	151400	7290024	536	536	536	536	0
280	20241127	151300	7290024	536	536	536	536	0
281	20241127	151200	7290024	536	536	536	536	0
282	20241127	151100	7290024	536	536	536	536	1
283	20241127	151000	7289488	530	530	530	530	0
284	20241127	150900	7289488	530	530	530	530	0
285	20241127	150800	7289488	530	530	530	530	0
286	20241127	150700	7289488	530	530	530	530	0
287	20241127	150600	7289488	530	530	530	530	0
288	20241127	150500	7289488	530	530	530	530	0
289	20241127	150400	7289488	530	530	530	530	0
290	20241127	150300	7289488	530	530	530	530	0
291	20241127	150200	7289488	530	530	530	530	0
292	20241127	150100	7289488	530	530	530	530	0
293	20241127	150000	7289488	530	530	530	530	0
294	20241127	145900	7289488	530	530	530	530	0
295	20241127	145800	7289488	530	530	530	530	0
296	20241127	145700	7289488	530	530	530	530	0
297	20241127	145600	7289488	530	530	530	530	0
298	20241127	145500	7289488	530	530	530	530	0
299	20241127	145400	7289488	530	530	530	530	0
300	20241127	145300	7289488	530	530	530	530	0
301	20241127	145200	7289488	530	530	530	530	0
302	20241127	145100	7289488	530	530	530	530	0
303	20241127	145000	7289488	530	530	530	530	0
304	20241127	144900	7289488	530	530	530	530	0
305	20241127	144800	7289488	530	530	530	530	0
306	20241127	144700	7289488	530	530	530	530	0
307	20241127	144600	7289488	530	530	530	530	0
308	20241127	144500	7289488	530	530	530	530	0
309	20241127	144400	7289488	530	530	530	530	0
310	20241127	144300	7289488	530	530	530	530	0
311	20241127	144200	7289488	530	530	530	530	0
312	20241127	144100	7289488	530	530	530	530	0
313	20241127	144000	7289488	530	530	530	530	0
314	20241127	143900	7289488	530	533	533	530	1500
315	20241127	143800	6491855	533	533	533	533	0
316	20241127	143700	6491855	533	533	533	533	0
317	20241127	143600	6491855	533	533	533	533	0
318	20241127	143500	6491855	533	533	533	533	0
319	20241127	143400	6491855	533	533	533	533	0
320	20241127	143300	6491855	533	533	533	533	0
321	20241127	143200	6491855	533	533	533	533	0
322	20241127	143100	6491855	533	533	533	533	0
323	20241127	143000	6491855	533	533	533	533	0
324	20241127	142900	6491855	533	533	533	533	0
325	20241127	142800	6491855	533	533	533	533	0
326	20241127	142700	6491855	533	533	533	533	0
327	20241127	142600	6491855	533	533	533	533	0
328	20241127	142500	6491855	533	533	533	533	0
329	20241127	142400	6491855	533	533	533	533	0
330	20241127	142300	6491855	533	533	533	533	0
331	20241127	142200	6491855	533	533	533	533	0
332	20241127	142100	6491855	533	533	533	533	0
333	20241127	142000	6491855	533	533	533	533	0
334	20241127	141900	6491855	533	533	533	533	0
335	20241127	141800	6491855	533	533	533	533	0
336	20241127	141700	6491855	533	533	533	533	0
337	20241127	141600	6491855	533	533	533	533	0
338	20241127	141500	6491855	533	533	533	533	0
339	20241127	141400	6491855	533	533	533	533	0
340	20241127	141300	6491855	533	534	534	533	283
341	20241127	141200	6341006	533	533	533	533	0
342	20241127	141100	6341006	533	533	533	533	0
343	20241127	141000	6341006	533	533	533	533	0
344	20241127	140900	6341006	533	533	533	533	0
345	20241127	140800	6341006	533	533	533	533	0
346	20241127	140700	6341006	533	533	533	533	0
347	20241127	140600	6341006	533	533	533	533	0
348	20241127	140500	6341006	533	533	533	533	0
349	20241127	140400	6341006	533	533	533	533	0
350	20241127	140300	6341006	533	533	533	533	0
351	20241127	140200	6341006	533	533	533	533	0
352	20241127	140100	6341006	533	533	533	533	0
353	20241127	140000	6341006	533	533	533	533	0
354	20241127	135900	6341006	533	533	533	533	8
355	20241127	135800	6336742	533	533	533	533	11
356	20241127	135700	6330879	538	538	538	538	0
357	20241127	135600	6330879	538	538	538	538	0
358	20241127	135500	6330879	538	538	538	538	0
359	20241127	135400	6330879	538	538	538	538	12
360	20241127	135300	6324423	538	538	538	538	0
361	20241127	135200	6324423	538	538	538	538	0
362	20241127	135100	6324423	538	538	538	538	0
363	20241127	135000	6324423	538	538	538	538	0
364	20241127	134900	6324423	538	538	538	538	0
365	20241127	134800	6324423	538	538	538	538	0
366	20241127	134700	6324423	538	538	538	538	0
367	20241127	134600	6324423	538	538	538	538	0
368	20241127	134500	6324423	538	538	538	538	0
369	20241127	134400	6324423	538	538	538	538	0
370	20241127	134300	6324423	538	538	538	538	0
371	20241127	134200	6324423	538	538	538	538	0
372	20241127	134100	6324423	538	538	538	538	0
373	20241127	134000	6324423	538	538	538	538	0
374	20241127	133900	6324423	538	538	538	538	0
375	20241127	133800	6324423	538	538	538	538	0
376	20241127	133700	6324423	538	538	538	538	0
377	20241127	133600	6324423	538	538	538	538	0
378	20241127	133500	6324423	538	538	538	538	0
379	20241127	133400	6324423	538	538	538	538	0
380	20241127	133300	6324423	538	538	538	538	0
381	20241127	133200	6324423	538	538	538	538	0
382	20241127	133100	6324423	538	538	538	538	0
383	20241127	133000	6324423	538	538	538	538	0
384	20241127	132900	6324423	538	538	538	538	0
385	20241127	132800	6324423	538	538	538	538	0
386	20241127	132700	6324423	538	538	538	538	0
387	20241127	132600	6324423	538	538	538	538	0
388	20241127	132500	6324423	538	538	538	538	0
389	20241127	132400	6324423	538	538	538	538	0
390	20241127	132300	6324423	538	538	538	538	0
391	20241127	132200	6324423	538	538	538	538	0
392	20241127	132100	6324423	538	538	538	538	0
393	20241127	132000	6324423	538	538	538	538	6
394	20241127	131900	6321195	533	533	533	533	0
395	20241127	131800	6321195	533	533	533	533	0
396	20241127	131700	6321195	533	533	533	533	0
397	20241127	131600	6321195	533	533	533	533	0
398	20241127	131500	6321195	533	533	533	533	4
399	20241127	131400	6319063	537	537	537	537	0
400	20241127	131300	6319063	537	537	537	537	0
401	20241127	131200	6319063	537	537	537	537	0
402	20241127	131100	6319063	537	537	537	537	0
403	20241127	131000	6319063	537	537	537	537	0
404	20241127	130900	6319063	537	537	537	537	0
405	20241127	130800	6319063	537	537	537	537	0
406	20241127	130700	6319063	537	537	537	537	0
407	20241127	130600	6319063	537	537	537	537	0
408	20241127	130500	6319063	537	537	537	537	0
409	20241127	130400	6319063	537	537	537	537	0
410	20241127	130300	6319063	537	537	537	537	0
411	20241127	130200	6319063	537	537	537	537	1856
412	20241127	130100	5322391	537	537	537	537	0
413	20241127	130000	5322391	537	537	537	537	0
414	20241127	125900	5322391	537	537	537	537	0
415	20241127	125800	5322391	537	537	537	537	0
416	20241127	125700	5322391	537	537	537	537	0
417	20241127	125600	5322391	537	537	537	537	0
418	20241127	125500	5322391	537	537	537	537	0
419	20241127	125400	5322391	537	537	537	537	0
420	20241127	125300	5322391	537	537	537	537	0
421	20241127	125200	5322391	537	537	537	537	0
422	20241127	125100	5322391	537	537	537	537	0
423	20241127	125000	5322391	537	537	537	537	0
424	20241127	124900	5322391	537	537	537	537	0
425	20241127	124800	5322391	537	537	537	537	0
426	20241127	124700	5322391	537	537	537	537	0
427	20241127	124600	5322391	537	537	537	537	0
428	20241127	124500	5322391	537	537	537	537	0
429	20241127	124400	5322391	537	537	537	537	0
430	20241127	124300	5322391	537	537	537	537	0
431	20241127	124200	5322391	537	537	537	537	0
432	20241127	124100	5322391	537	537	537	537	0
433	20241127	124000	5322391	537	537	537	537	0
434	20241127	123900	5322391	537	537	537	537	0
435	20241127	123800	5322391	537	537	537	537	0
436	20241127	123700	5322391	537	537	537	537	0
437	20241127	123600	5322391	537	537	537	537	0
438	20241127	123500	5322391	537	537	537	537	0
439	20241127	123400	5322391	537	537	537	537	0
440	20241127	123300	5322391	537	537	537	537	0
441	20241127	123200	5322391	537	537	537	537	0
442	20241127	123100	5322391	537	537	537	537	0
443	20241127	123000	5322391	537	537	537	537	0
444	20241127	122900	5322391	537	537	537	537	0
445	20241127	122800	5322391	537	537	537	537	0
446	20241127	122700	5322391	537	537	537	537	0
447	20241127	122600	5322391	537	537	537	537	0
448	20241127	122500	5322391	537	537	537	537	0
449	20241127	122400	5322391	537	537	537	537	10
450	20241127	122300	5317021	537	537	537	537	0
451	20241127	122200	5317021	537	537	537	537	0
452	20241127	122100	5317021	537	537	537	537	0
453	20241127	122000	5317021	537	537	537	537	0
454	20241127	121900	5317021	537	537	537	537	0
455	20241127	121800	5317021	537	537	537	537	0
456	20241127	121700	5317021	537	537	537	537	0
457	20241127	121600	5317021	537	537	537	537	0
458	20241127	121500	5317021	537	537	537	537	0
459	20241127	121400	5317021	537	537	537	537	0
460	20241127	121300	5317021	537	537	537	537	0
461	20241127	121200	5317021	537	537	537	537	0
462	20241127	121100	5317021	537	537	537	537	0
463	20241127	121000	5317021	537	537	537	537	0
464	20241127	120900	5317021	537	537	537	537	0
465	20241127	120800	5317021	537	537	537	537	0
466	20241127	120700	5317021	537	537	537	537	0
467	20241127	120600	5317021	537	537	537	537	0
468	20241127	120500	5317021	537	537	537	537	0
469	20241127	120400	5317021	537	537	537	537	5
470	20241127	120300	5314336	537	537	537	537	0
471	20241127	120200	5314336	537	537	537	537	0
472	20241127	120100	5314336	537	537	537	537	0
473	20241127	120000	5314336	537	537	537	537	0
474	20241127	115900	5314336	537	537	537	537	0
475	20241127	115800	5314336	537	537	537	537	7
476	20241127	115700	5310577	537	537	537	537	0
477	20241127	115600	5310577	537	537	537	537	1000
478	20241127	115500	4773577	537	537	537	537	1
479	20241127	115400	4773040	537	537	537	537	0
480	20241127	115300	4773040	537	537	537	537	0
481	20241127	115200	4773040	537	537	537	537	0
482	20241127	115100	4773040	537	537	537	537	0
483	20241127	115000	4773040	537	537	537	537	0
484	20241127	114900	4773040	537	537	537	537	0
485	20241127	114800	4773040	537	537	537	537	0
486	20241127	114700	4773040	537	537	537	537	0
487	20241127	114600	4773040	537	537	537	537	0
488	20241127	114500	4773040	537	537	537	537	0
489	20241127	114400	4773040	537	536	537	536	6
490	20241127	114300	4769819	536	536	536	536	0
491	20241127	114200	4769819	536	536	536	536	0
492	20241127	114100	4769819	536	536	536	536	0
493	20241127	114000	4769819	536	536	536	536	0
494	20241127	113900	4769819	536	536	536	536	0
495	20241127	113800	4769819	536	536	536	536	600
496	20241127	113700	4448219	536	536	536	536	0
497	20241127	113600	4448219	536	536	536	536	0
498	20241127	113500	4448219	536	536	536	536	45
499	20241127	113400	4424099	536	536	536	536	0
500	20241127	113300	4424099	536	536	536	536	0
501	20241127	113200	4424099	536	536	536	536	0
502	20241127	113100	4424099	536	536	536	536	0
503	20241127	113000	4424099	536	536	536	536	0
504	20241127	112900	4424099	536	536	536	536	0
505	20241127	112800	4424099	536	536	536	536	0
506	20241127	112700	4424099	536	536	536	536	0
507	20241127	112600	4424099	536	536	536	536	0
508	20241127	112500	4424099	536	536	536	536	0
509	20241127	112400	4424099	536	536	536	536	0
510	20241127	112300	4424099	536	536	536	536	0
511	20241127	112200	4424099	536	536	536	536	0
512	20241127	112100	4424099	536	536	536	536	0
513	20241127	112000	4424099	536	536	536	536	0
514	20241127	111900	4424099	536	536	536	536	0
515	20241127	111800	4424099	536	536	536	536	0
516	20241127	111700	4424099	536	536	536	536	0
517	20241127	111600	4424099	536	536	536	536	0
518	20241127	111500	4424099	536	536	536	536	0
519	20241127	111400	4424099	536	536	536	536	0
520	20241127	111300	4424099	536	536	536	536	0
521	20241127	111200	4424099	536	536	536	536	0
522	20241127	111100	4424099	536	536	536	536	0
523	20241127	111000	4424099	536	536	536	536	0
524	20241127	110900	4424099	536	536	536	536	0
525	20241127	110800	4424099	536	536	536	536	6
526	20241127	110700	4420883	536	536	536	536	0
527	20241127	110600	4420883	536	536	536	536	0
528	20241127	110500	4420883	536	536	536	536	0
529	20241127	110400	4420883	536	536	536	536	0
530	20241127	110300	4420883	536	536	536	536	0
531	20241127	110200	4420883	536	536	536	536	0
532	20241127	110100	4420883	536	536	536	536	0
533	20241127	110000	4420883	536	536	536	536	0
534	20241127	105900	4420883	536	536	536	536	0
535	20241127	105800	4420883	536	536	536	536	0
536	20241127	105700	4420883	536	536	536	536	0
537	20241127	105600	4420883	536	536	536	536	0
538	20241127	105500	4420883	536	536	536	536	0
539	20241127	105400	4420883	536	536	536	536	0
540	20241127	105300	4420883	536	536	536	536	0
541	20241127	105200	4420883	536	536	536	536	0
542	20241127	105100	4420883	536	536	536	536	0
543	20241127	105000	4420883	536	536	536	536	0
544	20241127	104900	4420883	536	536	536	536	0
545	20241127	104800	4420883	536	536	536	536	0
546	20241127	104700	4420883	536	536	536	536	0
547	20241127	104600	4420883	536	536	536	536	0
548	20241127	104500	4420883	536	536	536	536	0
549	20241127	104400	4420883	536	536	536	536	0
550	20241127	104300	4420883	536	536	536	536	0
551	20241127	104200	4420883	536	536	536	536	0
552	20241127	104100	4420883	536	536	536	536	0
553	20241127	104000	4420883	536	536	536	536	0
554	20241127	103900	4420883	536	536	536	536	0
555	20241127	103800	4420883	536	536	536	536	14
556	20241127	103700	4413379	536	536	536	536	0
557	20241127	103600	4413379	536	536	536	536	5
558	20241127	103500	4410699	528	528	528	528	0
559	20241127	103400	4410699	528	528	528	528	0
560	20241127	103300	4410699	528	528	528	528	0
561	20241127	103200	4410699	528	528	528	528	0
562	20241127	103100	4410699	528	528	528	528	0
563	20241127	103000	4410699	528	528	528	528	0
564	20241127	102900	4410699	528	528	528	528	0
565	20241127	102800	4410699	528	528	528	528	0
566	20241127	102700	4410699	528	528	528	528	0
567	20241127	102600	4410699	528	528	528	528	0
568	20241127	102500	4410699	528	528	528	528	0
569	20241127	102400	4410699	528	528	528	528	0
570	20241127	102300	4410699	528	528	528	528	0
571	20241127	102200	4410699	528	528	528	528	0
572	20241127	102100	4410699	528	528	528	528	0
573	20241127	102000	4410699	528	528	528	528	0
574	20241127	101900	4410699	528	528	528	528	0
575	20241127	101800	4410699	528	528	528	528	0
576	20241127	101700	4410699	528	528	528	528	0
577	20241127	101600	4410699	528	528	528	528	0
578	20241127	101500	4410699	528	528	528	528	0
579	20241127	101400	4410699	528	528	528	528	0
580	20241127	101300	4410699	528	528	528	528	0
581	20241127	101200	4410699	528	528	528	528	0
582	20241127	101100	4410699	528	529	529	528	185
583	20241127	101000	4312852	529	530	530	529	2019
584	20241127	100900	3244279	530	530	530	530	0
585	20241127	100800	3244279	530	533	533	530	196
586	20241127	100700	3139967	537	537	537	537	0
587	20241127	100600	3139967	537	537	537	537	0
588	20241127	100500	3139967	537	537	537	537	0
589	20241127	100400	3139967	537	537	537	537	0
590	20241127	100300	3139967	537	537	537	537	0
591	20241127	100200	3139967	537	537	537	537	0
592	20241127	100100	3139967	537	537	537	537	0
593	20241127	100000	3139967	537	537	537	537	0
594	20241127	095900	3139967	537	537	537	537	0
595	20241127	095800	3139967	537	537	537	537	0
596	20241127	095700	3139967	537	537	537	537	0
597	20241127	095600	3139967	537	537	537	537	0
598	20241127	095500	3139967	537	537	537	537	0
599	20241127	095400	3139967	537	537	537	537	0
600	20241127	095300	3139967	537	537	537	537	0
601	20241127	095200	3139967	537	537	537	537	0
602	20241127	095100	3139967	537	537	537	537	0
603	20241127	095000	3139967	537	537	537	537	0
604	20241127	094900	3139967	537	537	537	537	0
605	20241127	094800	3139967	537	537	537	537	0
606	20241127	094700	3139967	537	537	537	537	0
607	20241127	094600	3139967	537	537	537	537	0
608	20241127	094500	3139967	537	537	537	537	6
609	20241127	094400	3136745	530	533	533	530	1821
610	20241127	094300	2169621	534	534	534	534	0
611	20241127	094200	2169621	534	534	534	534	22
612	20241127	094100	2157873	532	532	532	532	0
613	20241127	094000	2157873	532	532	532	532	0
614	20241127	093900	2157873	532	532	532	532	0
615	20241127	093800	2157873	532	532	532	532	0
616	20241127	093700	2157873	532	532	532	532	0
617	20241127	093600	2157873	532	532	532	532	0
618	20241127	093500	2157873	532	532	532	532	0
619	20241127	093400	2157873	532	532	532	532	0
620	20241127	093300	2157873	532	532	532	532	0
621	20241127	093200	2157873	532	532	532	532	260
622	20241127	093100	2019553	533	533	533	533	33
623	20241127	093000	2001964	536	536	536	536	0
624	20241127	092900	2001964	536	536	536	536	3730
625	20241127	092800	2684	537	537	537	537	0
626	20241127	092700	2684	537	537	537	537	0
627	20241127	092600	2684	537	537	537	537	0
628	20241127	092500	2684	537	537	537	537	0
629	20241127	092400	2684	537	537	537	537	0
630	20241127	092300	2684	537	537	537	537	0
631	20241127	092200	2684	537	537	537	537	0
632	20241127	092100	2684	537	537	537	537	0
633	20241127	092000	2684	537	537	537	537	0
634	20241127	091900	2684	537	537	537	537	0
635	20241127	091800	2684	537	537	537	537	0
636	20241127	091700	2684	537	537	537	537	0
637	20241127	091600	2684	537	537	537	537	0
638	20241127	091500	2684	537	537	537	537	0
639	20241127	091400	2684	537	537	537	537	0
640	20241127	091300	2684	537	537	537	537	0
641	20241127	091200	2684	537	537	537	537	0
642	20241127	091100	2684	537	537	537	537	0
643	20241127	091000	2684	537	537	537	537	0
644	20241127	090900	2684	537	537	537	537	0
645	20241127	090800	2684	537	537	537	537	0
646	20241127	090700	2684	537	537	537	537	0
647	20241127	090600	2684	537	536	537	536	5
648	20241127	090500	0	537	537	537	537	0
649	20241127	090400	0	537	537	537	537	0
650	20241127	090300	0	537	537	537	537	0
651	20241127	090200	0	537	537	537	537	0
652	20241127	090100	0	537	537	537	537	0
653	20241127	090000	0	537	537	537	537	0