KissMeData/104040/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	201900	26239065	914	914	914	914	1626
3	20241127	201800	26239065	914	914	914	914	0
4	20241127	201700	26239065	914	914	914	914	0
5	20241127	201600	26239065	914	914	914	914	0
6	20241127	201500	26239065	914	914	914	914	0
7	20241127	201400	26239065	914	914	914	914	0
8	20241127	201300	26239065	914	914	914	914	0
9	20241127	201200	26239065	914	914	914	914	0
10	20241127	201100	26239065	914	914	914	914	0
11	20241127	201000	26239065	914	914	914	914	0
12	20241127	200900	26239065	914	914	914	914	0
13	20241127	200800	26239065	914	914	914	914	0
14	20241127	200700	26239065	914	914	914	914	0
15	20241127	200600	26239065	914	914	914	914	0
16	20241127	200500	26239065	914	914	914	914	0
17	20241127	200400	26239065	914	914	914	914	0
18	20241127	200300	26239065	914	914	914	914	0
19	20241127	200200	26239065	914	914	914	914	0
20	20241127	200100	26239065	914	914	914	914	0
21	20241127	200000	26239065	914	914	914	914	0
22	20241127	195900	26239065	914	914	914	914	0
23	20241127	195800	26239065	914	914	914	914	0
24	20241127	195700	26239065	914	914	914	914	0
25	20241127	195600	26239065	914	914	914	914	0
26	20241127	195500	26239065	914	914	914	914	0
27	20241127	195400	26239065	914	914	914	914	0
28	20241127	195300	26239065	914	914	914	914	0
29	20241127	195200	26239065	914	914	914	914	0
30	20241127	195100	26239065	914	914	914	914	0
31	20241127	195000	26239065	914	914	914	914	0
32	20241127	194900	26239065	914	914	914	914	1626
33	20241127	194800	26239065	914	914	914	914	0
34	20241127	194700	26239065	914	914	914	914	0
35	20241127	194600	26239065	914	914	914	914	0
36	20241127	194500	26239065	914	914	914	914	0
37	20241127	194400	26239065	914	914	914	914	0
38	20241127	194300	26239065	914	914	914	914	0
39	20241127	194200	26239065	914	914	914	914	0
40	20241127	194100	26239065	914	914	914	914	0
41	20241127	194000	26239065	914	914	914	914	0
42	20241127	193900	26239065	914	914	914	914	0
43	20241127	193800	26239065	914	914	914	914	0
44	20241127	193700	26239065	914	914	914	914	0
45	20241127	193600	26239065	914	914	914	914	0
46	20241127	193500	26239065	914	914	914	914	0
47	20241127	193400	26239065	914	914	914	914	0
48	20241127	193300	26239065	914	914	914	914	0
49	20241127	193200	26239065	914	914	914	914	0
50	20241127	193100	26239065	914	914	914	914	0
51	20241127	193000	26239065	914	914	914	914	0
52	20241127	192900	26239065	914	914	914	914	0
53	20241127	192800	26239065	914	914	914	914	0
54	20241127	192700	26239065	914	914	914	914	0
55	20241127	192600	26239065	914	914	914	914	0
56	20241127	192500	26239065	914	914	914	914	0
57	20241127	192400	26239065	914	914	914	914	0
58	20241127	192300	26239065	914	914	914	914	0
59	20241127	192200	26239065	914	914	914	914	0
60	20241127	192100	26239065	914	914	914	914	0
61	20241127	192000	26239065	914	914	914	914	0
62	20241127	191900	26239065	914	914	914	914	1626
63	20241127	191800	26239065	914	914	914	914	0
64	20241127	191700	26239065	914	914	914	914	0
65	20241127	191600	26239065	914	914	914	914	0
66	20241127	191500	26239065	914	914	914	914	0
67	20241127	191400	26239065	914	914	914	914	0
68	20241127	191300	26239065	914	914	914	914	0
69	20241127	191200	26239065	914	914	914	914	0
70	20241127	191100	26239065	914	914	914	914	0
71	20241127	191000	26239065	914	914	914	914	0
72	20241127	190900	26239065	914	914	914	914	0
73	20241127	190800	26239065	914	914	914	914	0
74	20241127	190700	26239065	914	914	914	914	0
75	20241127	190600	26239065	914	914	914	914	0
76	20241127	190500	26239065	914	914	914	914	0
77	20241127	190400	26239065	914	914	914	914	0
78	20241127	190300	26239065	914	914	914	914	0
79	20241127	190200	26239065	914	914	914	914	0
80	20241127	190100	26239065	914	914	914	914	0
81	20241127	190000	26239065	914	914	914	914	0
82	20241127	185900	26239065	914	914	914	914	0
83	20241127	185800	26239065	914	914	914	914	0
84	20241127	185700	26239065	914	914	914	914	0
85	20241127	185600	26239065	914	914	914	914	0
86	20241127	185500	26239065	914	914	914	914	0
87	20241127	185400	26239065	914	914	914	914	0
88	20241127	185300	26239065	914	914	914	914	0
89	20241127	185200	26239065	914	914	914	914	0
90	20241127	185100	26239065	914	914	914	914	0
91	20241127	185000	26239065	914	914	914	914	0
92	20241127	184900	26239065	914	914	914	914	1626
93	20241127	184800	26239065	914	914	914	914	0
94	20241127	184700	26239065	914	914	914	914	0
95	20241127	184600	26239065	914	914	914	914	0
96	20241127	184500	26239065	914	914	914	914	0
97	20241127	184400	26239065	914	914	914	914	0
98	20241127	184300	26239065	914	914	914	914	0
99	20241127	184200	26239065	914	914	914	914	0
100	20241127	184100	26239065	914	914	914	914	0
101	20241127	184000	26239065	914	914	914	914	0
102	20241127	183900	26239065	914	914	914	914	0
103	20241127	183800	26239065	914	914	914	914	0
104	20241127	183700	26239065	914	914	914	914	0
105	20241127	183600	26239065	914	914	914	914	0
106	20241127	183500	26239065	914	914	914	914	0
107	20241127	183400	26239065	914	914	914	914	0
108	20241127	183300	26239065	914	914	914	914	0
109	20241127	183200	26239065	914	914	914	914	0
110	20241127	183100	26239065	914	914	914	914	0
111	20241127	183000	26239065	914	914	914	914	0
112	20241127	182900	26239065	914	914	914	914	0
113	20241127	182800	26239065	914	914	914	914	0
114	20241127	182700	26239065	914	914	914	914	0
115	20241127	182600	26239065	914	914	914	914	0
116	20241127	182500	26239065	914	914	914	914	0
117	20241127	182400	26239065	914	914	914	914	0
118	20241127	182300	26239065	914	914	914	914	0
119	20241127	182200	26239065	914	914	914	914	0
120	20241127	182100	26239065	914	914	914	914	0
121	20241127	182000	26239065	914	914	914	914	0
122	20241127	181900	26239065	914	914	914	914	1626
123	20241127	181800	26239065	914	914	914	914	0
124	20241127	181700	26239065	914	914	914	914	0
125	20241127	181600	26239065	914	914	914	914	0
126	20241127	181500	26239065	914	914	914	914	0
127	20241127	181400	26239065	914	914	914	914	0
128	20241127	181300	26239065	914	914	914	914	0
129	20241127	181200	26239065	914	914	914	914	0
130	20241127	181100	26239065	914	914	914	914	0
131	20241127	181000	26239065	914	914	914	914	0
132	20241127	180900	26239065	914	914	914	914	0
133	20241127	180800	26239065	914	914	914	914	0
134	20241127	180700	26239065	914	914	914	914	0
135	20241127	180600	26239065	914	914	914	914	0
136	20241127	180500	26239065	914	914	914	914	0
137	20241127	180400	26239065	914	914	914	914	0
138	20241127	180300	26239065	914	914	914	914	0
139	20241127	180200	26239065	914	914	914	914	0
140	20241127	180100	26239065	914	914	914	914	0
141	20241127	180000	26239065	914	914	914	914	0
142	20241127	175900	26239065	914	914	914	914	0
143	20241127	175800	26239065	914	914	914	914	0
144	20241127	175700	26239065	914	914	914	914	0
145	20241127	175600	26239065	914	914	914	914	0
146	20241127	175500	26239065	914	914	914	914	0
147	20241127	175400	26239065	914	914	914	914	0
148	20241127	175300	26239065	914	914	914	914	0
149	20241127	175200	26239065	914	914	914	914	0
150	20241127	175100	26239065	914	914	914	914	0
151	20241127	175000	26239065	914	914	914	914	0
152	20241127	174900	26239065	914	914	914	914	1626
153	20241127	174800	26239065	914	914	914	914	0
154	20241127	174700	26239065	914	914	914	914	0
155	20241127	174600	26239065	914	914	914	914	0
156	20241127	174500	26239065	914	914	914	914	0
157	20241127	174400	26239065	914	914	914	914	0
158	20241127	174300	26239065	914	914	914	914	0
159	20241127	174200	26239065	914	914	914	914	0
160	20241127	174100	26239065	914	914	914	914	0
161	20241127	174000	26239065	914	914	914	914	0
162	20241127	173900	26239065	914	914	914	914	0
163	20241127	173800	26239065	914	914	914	914	0
164	20241127	173700	26239065	914	914	914	914	0
165	20241127	173600	26239065	914	914	914	914	0
166	20241127	173500	26239065	914	914	914	914	0
167	20241127	173400	26239065	914	914	914	914	0
168	20241127	173300	26239065	914	914	914	914	0
169	20241127	173200	26239065	914	914	914	914	0
170	20241127	173100	26239065	914	914	914	914	0
171	20241127	173000	26239065	914	914	914	914	0
172	20241127	172900	26239065	914	914	914	914	0
173	20241127	172800	26239065	914	914	914	914	0
174	20241127	172700	26239065	914	914	914	914	0
175	20241127	172600	26239065	914	914	914	914	0
176	20241127	172500	26239065	914	914	914	914	0
177	20241127	172400	26239065	914	914	914	914	0
178	20241127	172300	26239065	914	914	914	914	0
179	20241127	172200	26239065	914	914	914	914	0
180	20241127	172100	26239065	914	914	914	914	0
181	20241127	172000	26239065	914	914	914	914	0
182	20241127	171900	26239065	914	914	914	914	1626
183	20241127	171800	26239065	914	914	914	914	0
184	20241127	171700	26239065	914	914	914	914	0
185	20241127	171600	26239065	914	914	914	914	0
186	20241127	171500	26239065	914	914	914	914	0
187	20241127	171400	26239065	914	914	914	914	0
188	20241127	171300	26239065	914	914	914	914	0
189	20241127	171200	26239065	914	914	914	914	0
190	20241127	171100	26239065	914	914	914	914	0
191	20241127	171000	26239065	914	914	914	914	0
192	20241127	170900	26239065	914	914	914	914	0
193	20241127	170800	26239065	914	914	914	914	0
194	20241127	170700	26239065	914	914	914	914	0
195	20241127	170600	26239065	914	914	914	914	0
196	20241127	170500	26239065	914	914	914	914	0
197	20241127	170400	26239065	914	914	914	914	0
198	20241127	170300	26239065	914	914	914	914	0
199	20241127	170200	26239065	914	914	914	914	0
200	20241127	170100	26239065	914	914	914	914	0
201	20241127	170000	26239065	914	914	914	914	0
202	20241127	165900	26239065	914	914	914	914	0
203	20241127	165800	26239065	914	914	914	914	0
204	20241127	165700	26239065	914	914	914	914	0
205	20241127	165600	26239065	914	914	914	914	0
206	20241127	165500	26239065	914	914	914	914	0
207	20241127	165400	26239065	914	914	914	914	0
208	20241127	165300	26239065	914	914	914	914	0
209	20241127	165200	26239065	914	914	914	914	0
210	20241127	165100	26239065	914	914	914	914	0
211	20241127	165000	26239065	914	914	914	914	0
212	20241127	164900	26239065	914	914	914	914	1626
213	20241127	164800	26239065	914	914	914	914	0
214	20241127	164700	26239065	914	914	914	914	0
215	20241127	164600	26239065	914	914	914	914	0
216	20241127	164500	26239065	914	914	914	914	0
217	20241127	164400	26239065	914	914	914	914	0
218	20241127	164300	26239065	914	914	914	914	0
219	20241127	164200	26239065	914	914	914	914	0
220	20241127	164100	26239065	914	914	914	914	0
221	20241127	164000	26239065	914	914	914	914	0
222	20241127	163900	26239065	914	914	914	914	0
223	20241127	163800	26239065	914	914	914	914	0
224	20241127	163700	26239065	914	914	914	914	0
225	20241127	163600	26239065	914	914	914	914	0
226	20241127	163500	26239065	914	914	914	914	0
227	20241127	163400	26239065	914	914	914	914	0
228	20241127	163300	26239065	914	914	914	914	0
229	20241127	163200	26239065	914	914	914	914	0
230	20241127	163100	26239065	914	914	914	914	0
231	20241127	163000	26239065	914	914	914	914	0
232	20241127	162900	26239065	914	914	914	914	0
233	20241127	162800	26239065	914	914	914	914	0
234	20241127	162700	26239065	914	914	914	914	0
235	20241127	162600	26239065	914	914	914	914	0
236	20241127	162500	26239065	914	914	914	914	0
237	20241127	162400	26239065	914	914	914	914	0
238	20241127	162300	26239065	914	914	914	914	0
239	20241127	162200	26239065	914	914	914	914	0
240	20241127	162100	26239065	914	914	914	914	0
241	20241127	162000	26239065	914	914	914	914	0
242	20241127	161900	26239065	914	914	914	914	1626
243	20241127	161800	26239065	914	914	914	914	0
244	20241127	161700	26239065	914	914	914	914	0
245	20241127	161600	26239065	914	914	914	914	0
246	20241127	161500	26239065	914	914	914	914	0
247	20241127	161400	26239065	914	914	914	914	0
248	20241127	161300	26239065	914	914	914	914	0
249	20241127	161200	26239065	914	914	914	914	0
250	20241127	161100	26239065	914	914	914	914	0
251	20241127	161000	26239065	914	914	914	914	0
252	20241127	160900	26239065	914	914	914	914	0
253	20241127	160800	26239065	914	914	914	914	0
254	20241127	160700	26239065	914	914	914	914	0
255	20241127	160600	26239065	914	914	914	914	0
256	20241127	160500	26239065	914	914	914	914	0
257	20241127	160400	26239065	914	914	914	914	0
258	20241127	160300	26239065	914	914	914	914	0
259	20241127	160200	26239065	914	914	914	914	0
260	20241127	160100	26239065	914	914	914	914	0
261	20241127	160000	26239065	914	914	914	914	0
262	20241127	155900	26239065	914	914	914	914	0
263	20241127	155800	26239065	914	914	914	914	0
264	20241127	155700	26239065	914	914	914	914	0
265	20241127	155600	26239065	914	914	914	914	0
266	20241127	155500	26239065	914	914	914	914	0
267	20241127	155400	26239065	914	914	914	914	0
268	20241127	155300	26239065	914	914	914	914	0
269	20241127	155200	26239065	914	914	914	914	0
270	20241127	155100	26239065	914	914	914	914	0
271	20241127	155000	26239065	914	914	914	914	0
272	20241127	154900	26239065	914	914	914	914	1626
273	20241127	154800	26239065	914	914	914	914	0
274	20241127	154700	26239065	914	914	914	914	0
275	20241127	154600	26239065	914	914	914	914	0
276	20241127	154500	26239065	914	914	914	914	0
277	20241127	154400	26239065	914	914	914	914	0
278	20241127	154300	26239065	914	914	914	914	0
279	20241127	154200	26239065	914	914	914	914	0
280	20241127	154100	26239065	914	914	914	914	0
281	20241127	154000	26239065	914	914	914	914	0
282	20241127	153900	26239065	914	914	914	914	0
283	20241127	153800	26239065	914	914	914	914	0
284	20241127	153700	26239065	914	914	914	914	0
285	20241127	153600	26239065	914	914	914	914	0
286	20241127	153500	26239065	914	914	914	914	0
287	20241127	153400	26239065	914	914	914	914	0
288	20241127	153300	26239065	914	914	914	914	0
289	20241127	153200	26239065	914	914	914	914	0
290	20241127	153100	26239065	914	914	914	914	0
291	20241127	153000	26239065	914	914	914	914	1626
292	20241127	152900	24752901	905	905	905	905	0
293	20241127	152800	24752901	905	905	905	905	0
294	20241127	152700	24752901	905	905	905	905	0
295	20241127	152600	24752901	905	905	905	905	0
296	20241127	152500	24752901	905	905	905	905	0
297	20241127	152400	24752901	905	905	905	905	0
298	20241127	152300	24752901	905	905	905	905	0
299	20241127	152200	24752901	905	905	905	905	0
300	20241127	152100	24752901	905	905	905	905	0
301	20241127	152000	24752901	905	905	905	905	0
302	20241127	151900	24752901	905	906	906	905	77
303	20241127	151800	24683214	908	908	908	908	190
304	20241127	151700	24510694	905	905	905	905	0
305	20241127	151600	24510694	905	905	905	905	0
306	20241127	151500	24510694	905	905	905	905	0
307	20241127	151400	24510694	905	905	905	905	0
308	20241127	151300	24510694	905	905	905	905	0
309	20241127	151200	24510694	905	905	905	905	0
310	20241127	151100	24510694	905	905	905	905	0
311	20241127	151000	24510694	905	905	905	905	0
312	20241127	150900	24510694	905	905	905	905	0
313	20241127	150800	24510694	905	905	905	905	0
314	20241127	150700	24510694	905	905	905	905	0
315	20241127	150600	24510694	905	905	905	905	11
316	20241127	150500	24500739	905	905	905	905	0
317	20241127	150400	24500739	905	905	905	905	0
318	20241127	150300	24500739	905	905	905	905	0
319	20241127	150200	24500739	905	905	905	905	0
320	20241127	150100	24500739	905	905	905	905	0
321	20241127	150000	24500739	905	906	906	905	1000
322	20241127	145900	23595356	913	913	913	913	0
323	20241127	145800	23595356	913	913	913	913	0
324	20241127	145700	23595356	913	913	913	913	0
325	20241127	145600	23595356	913	913	913	913	0
326	20241127	145500	23595356	913	913	913	913	0
327	20241127	145400	23595356	913	913	913	913	10
328	20241127	145300	23586226	913	913	913	913	0
329	20241127	145200	23586226	913	913	913	913	0
330	20241127	145100	23586226	913	913	913	913	0
331	20241127	145000	23586226	913	913	913	913	0
332	20241127	144900	23586226	913	913	913	913	0
333	20241127	144800	23586226	913	913	913	913	0
334	20241127	144700	23586226	913	913	913	913	0
335	20241127	144600	23586226	913	913	913	913	0
336	20241127	144500	23586226	913	913	913	913	0
337	20241127	144400	23586226	913	913	913	913	1
338	20241127	144300	23585313	906	906	906	906	0
339	20241127	144200	23585313	906	906	906	906	0
340	20241127	144100	23585313	906	906	906	906	760
341	20241127	144000	22896753	907	907	907	907	0
342	20241127	143900	22896753	907	907	907	907	130
343	20241127	143800	22778843	908	908	908	908	110
344	20241127	143700	22678963	914	914	914	914	0
345	20241127	143600	22678963	914	914	914	914	0
346	20241127	143500	22678963	914	914	914	914	0
347	20241127	143400	22678963	914	914	914	914	0
348	20241127	143300	22678963	914	914	914	914	0
349	20241127	143200	22678963	914	914	914	914	0
350	20241127	143100	22678963	914	913	914	913	22
351	20241127	143000	22658864	908	908	908	908	0
352	20241127	142900	22658864	908	908	908	908	0
353	20241127	142800	22658864	908	908	908	908	0
354	20241127	142700	22658864	908	914	914	908	110
355	20241127	142600	22558384	915	915	915	915	0
356	20241127	142500	22558384	915	915	915	915	0
357	20241127	142400	22558384	915	915	915	915	0
358	20241127	142300	22558384	915	915	915	915	0
359	20241127	142200	22558384	915	913	915	913	2
360	20241127	142100	22556556	915	915	915	915	0
361	20241127	142000	22556556	915	915	915	915	0
362	20241127	141900	22556556	915	915	915	915	0
363	20241127	141800	22556556	915	915	915	915	0
364	20241127	141700	22556556	915	915	915	915	0
365	20241127	141600	22556556	915	915	915	915	0
366	20241127	141500	22556556	915	915	915	915	0
367	20241127	141400	22556556	915	915	915	908	12
368	20241127	141300	22545583	915	915	915	915	8
369	20241127	141200	22538263	915	915	915	915	0
370	20241127	141100	22538263	915	915	915	915	0
371	20241127	141000	22538263	915	915	915	915	0
372	20241127	140900	22538263	915	915	915	915	0
373	20241127	140800	22538263	915	915	915	915	0
374	20241127	140700	22538263	915	915	915	915	0
375	20241127	140600	22538263	915	915	915	915	0
376	20241127	140500	22538263	915	915	915	915	0
377	20241127	140400	22538263	915	915	915	915	0
378	20241127	140300	22538263	915	915	915	915	0
379	20241127	140200	22538263	915	915	915	915	0
380	20241127	140100	22538263	915	915	915	915	0
381	20241127	140000	22538263	915	915	915	915	0
382	20241127	135900	22538263	915	915	915	915	0
383	20241127	135800	22538263	915	915	915	915	2
384	20241127	135700	22536433	914	914	914	914	80
385	20241127	135600	22463313	915	915	915	915	0
386	20241127	135500	22463313	915	915	915	915	0
387	20241127	135400	22463313	915	915	915	915	0
388	20241127	135300	22463313	915	915	915	915	0
389	20241127	135200	22463313	915	915	915	915	0
390	20241127	135100	22463313	915	915	915	915	0
391	20241127	135000	22463313	915	915	915	915	0
392	20241127	134900	22463313	915	915	915	915	0
393	20241127	134800	22463313	915	915	915	915	0
394	20241127	134700	22463313	915	915	915	915	100
395	20241127	134600	22371813	915	915	915	915	0
396	20241127	134500	22371813	915	915	915	915	0
397	20241127	134400	22371813	915	915	915	915	0
398	20241127	134300	22371813	915	915	915	915	0
399	20241127	134200	22371813	915	915	915	915	0
400	20241127	134100	22371813	915	915	915	915	0
401	20241127	134000	22371813	915	915	915	915	0
402	20241127	133900	22371813	915	915	915	915	0
403	20241127	133800	22371813	915	915	915	915	0
404	20241127	133700	22371813	915	915	915	915	0
405	20241127	133600	22371813	915	915	915	915	0
406	20241127	133500	22371813	915	915	915	915	0
407	20241127	133400	22371813	915	915	915	915	0
408	20241127	133300	22371813	915	915	915	915	0
409	20241127	133200	22371813	915	915	915	915	0
410	20241127	133100	22371813	915	915	915	915	0
411	20241127	133000	22371813	915	915	915	915	0
412	20241127	132900	22371813	915	915	915	915	0
413	20241127	132800	22371813	915	915	915	915	0
414	20241127	132700	22371813	915	915	915	915	0
415	20241127	132600	22371813	915	915	915	915	1
416	20241127	132500	22370898	909	909	909	909	0
417	20241127	132400	22370898	909	909	909	909	0
418	20241127	132300	22370898	909	909	909	909	0
419	20241127	132200	22370898	909	909	909	909	10
420	20241127	132100	22361808	915	914	915	914	101
421	20241127	132000	22269394	914	914	914	914	0
422	20241127	131900	22269394	914	914	914	914	0
423	20241127	131800	22269394	914	914	914	914	1
424	20241127	131700	22268480	915	915	915	915	0
425	20241127	131600	22268480	915	915	915	915	0
426	20241127	131500	22268480	915	915	915	915	0
427	20241127	131400	22268480	915	915	915	915	0
428	20241127	131300	22268480	915	915	915	915	0
429	20241127	131200	22268480	915	915	915	915	0
430	20241127	131100	22268480	915	915	915	915	0
431	20241127	131000	22268480	915	915	915	915	0
432	20241127	130900	22268480	915	915	915	915	0
433	20241127	130800	22268480	915	915	915	915	0
434	20241127	130700	22268480	915	915	915	915	0
435	20241127	130600	22268480	915	915	915	915	0
436	20241127	130500	22268480	915	915	915	915	0
437	20241127	130400	22268480	915	915	915	915	0
438	20241127	130300	22268480	915	915	915	915	0
439	20241127	130200	22268480	915	915	915	915	0
440	20241127	130100	22268480	915	915	915	915	0
441	20241127	130000	22268480	915	915	915	915	0
442	20241127	125900	22268480	915	915	915	915	0
443	20241127	125800	22268480	915	915	915	915	0
444	20241127	125700	22268480	915	915	915	915	0
445	20241127	125600	22268480	915	915	915	915	0
446	20241127	125500	22268480	915	915	915	915	0
447	20241127	125400	22268480	915	915	915	915	0
448	20241127	125300	22268480	915	915	915	915	0
449	20241127	125200	22268480	915	915	915	915	100
450	20241127	125100	22176980	915	915	915	915	200
451	20241127	125000	21993980	915	915	915	915	0
452	20241127	124900	21993980	915	914	915	914	140
453	20241127	124800	21865903	915	915	915	915	0
454	20241127	124700	21865903	915	915	915	915	0
455	20241127	124600	21865903	915	915	915	915	0
456	20241127	124500	21865903	915	915	915	915	0
457	20241127	124400	21865903	915	915	915	915	0
458	20241127	124300	21865903	915	915	915	915	0
459	20241127	124200	21865903	915	915	915	915	0
460	20241127	124100	21865903	915	915	915	915	0
461	20241127	124000	21865903	915	915	915	915	0
462	20241127	123900	21865903	915	915	915	915	0
463	20241127	123800	21865903	915	915	915	915	0
464	20241127	123700	21865903	915	915	915	915	0
465	20241127	123600	21865903	915	915	915	915	0
466	20241127	123500	21865903	915	915	915	915	0
467	20241127	123400	21865903	915	915	915	915	0
468	20241127	123300	21865903	915	915	915	915	0
469	20241127	123200	21865903	915	915	915	915	0
470	20241127	123100	21865903	915	915	915	915	0
471	20241127	123000	21865903	915	915	915	915	0
472	20241127	122900	21865903	915	915	915	915	0
473	20241127	122800	21865903	915	915	915	915	0
474	20241127	122700	21865903	915	915	915	915	1
475	20241127	122600	21864988	907	907	907	907	0
476	20241127	122500	21864988	907	907	907	907	0
477	20241127	122400	21864988	907	907	907	907	0
478	20241127	122300	21864988	907	907	907	907	0
479	20241127	122200	21864988	907	907	907	907	0
480	20241127	122100	21864988	907	907	907	907	0
481	20241127	122000	21864988	907	907	907	907	0
482	20241127	121900	21864988	907	907	907	907	0
483	20241127	121800	21864988	907	907	907	907	0
484	20241127	121700	21864988	907	907	907	907	0
485	20241127	121600	21864988	907	907	907	907	0
486	20241127	121500	21864988	907	907	907	907	0
487	20241127	121400	21864988	907	907	907	907	3
488	20241127	121300	21862267	914	914	914	914	0
489	20241127	121200	21862267	914	914	914	914	0
490	20241127	121100	21862267	914	914	914	914	0
491	20241127	121000	21862267	914	914	914	914	0
492	20241127	120900	21862267	914	914	914	914	0
493	20241127	120800	21862267	914	914	914	914	0
494	20241127	120700	21862267	914	914	914	914	0
495	20241127	120600	21862267	914	914	914	914	0
496	20241127	120500	21862267	914	914	914	914	0
497	20241127	120400	21862267	914	914	914	914	0
498	20241127	120300	21862267	914	914	914	914	0
499	20241127	120200	21862267	914	914	914	914	0
500	20241127	120100	21862267	914	914	914	914	0
501	20241127	120000	21862267	914	914	914	914	0
502	20241127	115900	21862267	914	914	914	914	0
503	20241127	115800	21862267	914	914	914	914	0
504	20241127	115700	21862267	914	914	914	914	0
505	20241127	115600	21862267	914	914	914	914	0
506	20241127	115500	21862267	914	914	914	914	0
507	20241127	115400	21862267	914	914	914	914	1
508	20241127	115300	21861353	914	914	914	914	0
509	20241127	115200	21861353	914	914	914	914	0
510	20241127	115100	21861353	914	914	914	914	0
511	20241127	115000	21861353	914	914	914	914	0
512	20241127	114900	21861353	914	914	914	914	0
513	20241127	114800	21861353	914	914	914	914	0
514	20241127	114700	21861353	914	914	914	914	10
515	20241127	114600	21852213	916	916	916	916	0
516	20241127	114500	21852213	916	916	916	916	0
517	20241127	114400	21852213	916	916	916	916	0
518	20241127	114300	21852213	916	916	916	916	0
519	20241127	114200	21852213	916	916	916	916	0
520	20241127	114100	21852213	916	916	916	916	0
521	20241127	114000	21852213	916	916	916	916	0
522	20241127	113900	21852213	916	916	916	916	0
523	20241127	113800	21852213	916	916	916	916	154
524	20241127	113700	21711149	907	907	907	907	0
525	20241127	113600	21711149	907	907	907	907	4239
526	20241127	113500	17866376	907	917	917	907	1746
527	20241127	113400	16279041	926	926	926	926	15
528	20241127	113300	16265151	919	928	930	919	1905
529	20241127	113200	14513984	930	909	930	909	8949
530	20241127	113100	6238863	909	907	909	907	889
531	20241127	113000	5432468	905	905	905	905	2579
532	20241127	112900	3098473	905	905	905	905	0
533	20241127	112800	3098473	905	905	905	905	2
534	20241127	112700	3096663	906	906	906	906	0
535	20241127	112600	3096663	906	906	906	906	0
536	20241127	112500	3096663	906	906	906	906	0
537	20241127	112400	3096663	906	906	906	906	15
538	20241127	112300	3083073	907	907	907	907	0
539	20241127	112200	3083073	907	907	907	907	1
540	20241127	112100	3082166	907	907	907	907	100
541	20241127	112000	2991466	907	907	907	907	0
542	20241127	111900	2991466	907	907	907	907	0
543	20241127	111800	2991466	907	907	907	907	0
544	20241127	111700	2991466	907	907	907	907	0
545	20241127	111600	2991466	907	907	907	907	0
546	20241127	111500	2991466	907	907	907	907	0
547	20241127	111400	2991466	907	907	907	907	0
548	20241127	111300	2991466	907	907	907	907	0
549	20241127	111200	2991466	907	907	907	907	0
550	20241127	111100	2991466	907	907	907	907	0
551	20241127	111000	2991466	907	907	907	907	0
552	20241127	110900	2991466	907	907	907	907	1
553	20241127	110800	2990559	902	902	902	902	0
554	20241127	110700	2990559	902	902	902	902	0
555	20241127	110600	2990559	902	902	902	902	0
556	20241127	110500	2990559	902	902	902	902	0
557	20241127	110400	2990559	902	902	902	902	0
558	20241127	110300	2990559	902	902	902	902	0
559	20241127	110200	2990559	902	902	902	902	0
560	20241127	110100	2990559	902	904	904	902	36
561	20241127	110000	2958037	907	907	907	907	0
562	20241127	105900	2958037	907	907	907	907	0
563	20241127	105800	2958037	907	907	907	907	0
564	20241127	105700	2958037	907	907	907	907	0
565	20241127	105600	2958037	907	907	907	907	0
566	20241127	105500	2958037	907	907	907	907	0
567	20241127	105400	2958037	907	907	907	907	0
568	20241127	105300	2958037	907	907	907	907	0
569	20241127	105200	2958037	907	907	907	907	0
570	20241127	105100	2958037	907	907	907	907	3
571	20241127	105000	2955316	907	907	907	907	3
572	20241127	104900	2952595	904	904	904	904	0
573	20241127	104800	2952595	904	904	904	904	0
574	20241127	104700	2952595	904	904	904	904	0
575	20241127	104600	2952595	904	904	904	904	0
576	20241127	104500	2952595	904	904	904	904	0
577	20241127	104400	2952595	904	904	904	904	0
578	20241127	104300	2952595	904	904	904	904	0
579	20241127	104200	2952595	904	904	904	904	0
580	20241127	104100	2952595	904	904	904	904	0
581	20241127	104000	2952595	904	904	904	904	0
582	20241127	103900	2952595	904	904	904	904	0
583	20241127	103800	2952595	904	904	904	904	0
584	20241127	103700	2952595	904	904	904	904	0
585	20241127	103600	2952595	904	904	904	904	0
586	20241127	103500	2952595	904	904	904	904	0
587	20241127	103400	2952595	904	904	904	904	0
588	20241127	103300	2952595	904	904	904	904	0
589	20241127	103200	2952595	904	904	904	904	0
590	20241127	103100	2952595	904	904	904	904	0
591	20241127	103000	2952595	904	904	904	904	0
592	20241127	102900	2952595	904	904	904	904	0
593	20241127	102800	2952595	904	904	904	904	2
594	20241127	102700	2950787	904	904	904	904	0
595	20241127	102600	2950787	904	904	904	904	5
596	20241127	102500	2946267	906	906	906	906	0
597	20241127	102400	2946267	906	906	906	906	0
598	20241127	102300	2946267	906	906	906	906	0
599	20241127	102200	2946267	906	906	906	906	0
600	20241127	102100	2946267	906	906	906	906	0
601	20241127	102000	2946267	906	906	906	906	0
602	20241127	101900	2946267	906	906	906	906	0
603	20241127	101800	2946267	906	906	906	906	0
604	20241127	101700	2946267	906	906	906	906	0
605	20241127	101600	2946267	906	906	906	906	0
606	20241127	101500	2946267	906	906	906	906	0
607	20241127	101400	2946267	906	906	906	906	0
608	20241127	101300	2946267	906	906	906	906	0
609	20241127	101200	2946267	906	906	906	906	5
610	20241127	101100	2941737	906	906	906	906	0
611	20241127	101000	2941737	906	906	906	906	0
612	20241127	100900	2941737	906	906	906	906	0
613	20241127	100800	2941737	906	906	906	906	0
614	20241127	100700	2941737	906	906	906	906	0
615	20241127	100600	2941737	906	906	906	906	1
616	20241127	100500	2940831	903	903	903	903	0
617	20241127	100400	2940831	903	903	903	903	0
618	20241127	100300	2940831	903	903	903	903	0
619	20241127	100200	2940831	903	903	903	903	0
620	20241127	100100	2940831	903	903	903	903	782
621	20241127	100000	2234685	905	905	905	905	0
622	20241127	095900	2234685	905	905	905	905	0
623	20241127	095800	2234685	905	905	905	905	0
624	20241127	095700	2234685	905	905	905	905	0
625	20241127	095600	2234685	905	905	905	905	15
626	20241127	095500	2221110	903	903	903	903	670
627	20241127	095400	1616100	903	903	903	903	0
628	20241127	095300	1616100	903	904	904	903	16
629	20241127	095200	1601651	904	904	904	904	0
630	20241127	095100	1601651	904	904	904	904	0
631	20241127	095000	1601651	904	904	904	904	0
632	20241127	094900	1601651	904	905	905	904	30
633	20241127	094800	1574521	904	904	904	904	0
634	20241127	094700	1574521	904	904	904	904	0
635	20241127	094600	1574521	904	904	904	904	1
636	20241127	094500	1573617	904	904	904	904	0
637	20241127	094400	1573617	904	904	904	904	57
638	20241127	094300	1522089	904	904	904	904	3
639	20241127	094200	1519377	904	904	904	904	2
640	20241127	094100	1517569	902	902	902	902	0
641	20241127	094000	1517569	902	902	902	902	0
642	20241127	093900	1517569	902	902	902	902	0
643	20241127	093800	1517569	902	902	902	902	0
644	20241127	093700	1517569	902	903	903	902	20
645	20241127	093600	1499519	902	903	903	902	40
646	20241127	093500	1463419	900	906	906	900	20
647	20241127	093400	1445359	907	907	907	907	0
648	20241127	093300	1445359	907	905	907	905	2
649	20241127	093200	1443547	897	897	897	897	0
650	20241127	093100	1443547	897	897	897	897	0
651	20241127	093000	1443547	897	897	897	897	0
652	20241127	092900	1443547	897	900	900	897	1174
653	20241127	092800	389540	908	908	908	908	1
654	20241127	092700	388632	908	907	908	907	100
655	20241127	092600	297836	908	908	908	908	0
656	20241127	092500	297836	908	908	908	908	0
657	20241127	092400	297836	908	908	908	908	0
658	20241127	092300	297836	908	908	908	908	0
659	20241127	092200	297836	908	908	908	908	0
660	20241127	092100	297836	908	908	908	908	0
661	20241127	092000	297836	908	908	908	908	5
662	20241127	091900	293296	908	908	908	908	0
663	20241127	091800	293296	908	908	908	908	0
664	20241127	091700	293296	908	908	908	908	10
665	20241127	091600	284216	908	908	908	908	0
666	20241127	091500	284216	908	908	908	908	0
667	20241127	091400	284216	908	908	908	908	7
668	20241127	091300	277860	908	908	908	908	5
669	20241127	091200	273320	900	905	905	900	70
670	20241127	091100	210233	909	909	909	909	0
671	20241127	091000	210233	909	909	909	909	0
672	20241127	090900	210233	909	909	909	909	0
673	20241127	090800	210233	909	909	909	909	0
674	20241127	090700	210233	909	909	909	909	0
675	20241127	090600	210233	909	907	909	907	15
676	20241127	090500	196602	906	906	906	906	0
677	20241127	090400	196602	906	906	906	906	0
678	20241127	090300	196602	906	906	906	906	0
679	20241127	090200	196602	906	906	906	906	0
680	20241127	090100	196602	906	906	906	906	175
681	20241127	090000	38052	906	906	906	906	42