KissMeData/009460/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	185200	30050379	923	923	923	923	1604
3	20231127	185100	30050379	923	923	923	923	0
4	20231127	185000	30050379	923	923	923	923	0
5	20231127	184900	30050379	923	923	923	923	0
6	20231127	184800	30050379	923	923	923	923	0
7	20231127	184700	30050379	923	923	923	923	0
8	20231127	184600	30050379	923	923	923	923	0
9	20231127	184500	30050379	923	923	923	923	0
10	20231127	184400	30050379	923	923	923	923	0
11	20231127	184300	30050379	923	923	923	923	0
12	20231127	184200	30050379	923	923	923	923	0
13	20231127	184100	30050379	923	923	923	923	0
14	20231127	184000	30050379	923	923	923	923	0
15	20231127	183900	30050379	923	923	923	923	0
16	20231127	183800	30050379	923	923	923	923	0
17	20231127	183700	30050379	923	923	923	923	0
18	20231127	183600	30050379	923	923	923	923	0
19	20231127	183500	30050379	923	923	923	923	0
20	20231127	183400	30050379	923	923	923	923	0
21	20231127	183300	30050379	923	923	923	923	0
22	20231127	183200	30050379	923	923	923	923	0
23	20231127	183100	30050379	923	923	923	923	0
24	20231127	183000	30050379	923	923	923	923	0
25	20231127	182900	30050379	923	923	923	923	0
26	20231127	182800	30050379	923	923	923	923	0
27	20231127	182700	30050379	923	923	923	923	0
28	20231127	182600	30050379	923	923	923	923	0
29	20231127	182500	30050379	923	923	923	923	0
30	20231127	182400	30050379	923	923	923	923	0
31	20231127	182300	30050379	923	923	923	923	0
32	20231127	182200	30050379	923	923	923	923	1604
33	20231127	182100	30050379	923	923	923	923	0
34	20231127	182000	30050379	923	923	923	923	0
35	20231127	181900	30050379	923	923	923	923	0
36	20231127	181800	30050379	923	923	923	923	0
37	20231127	181700	30050379	923	923	923	923	0
38	20231127	181600	30050379	923	923	923	923	0
39	20231127	181500	30050379	923	923	923	923	0
40	20231127	181400	30050379	923	923	923	923	0
41	20231127	181300	30050379	923	923	923	923	0
42	20231127	181200	30050379	923	923	923	923	0
43	20231127	181100	30050379	923	923	923	923	0
44	20231127	181000	30050379	923	923	923	923	0
45	20231127	180900	30050379	923	923	923	923	0
46	20231127	180800	30050379	923	923	923	923	0
47	20231127	180700	30050379	923	923	923	923	0
48	20231127	180600	30050379	923	923	923	923	0
49	20231127	180500	30050379	923	923	923	923	0
50	20231127	180400	30050379	923	923	923	923	0
51	20231127	180300	30050379	923	923	923	923	0
52	20231127	180200	30050379	923	923	923	923	0
53	20231127	180100	30050379	923	923	923	923	0
54	20231127	180000	30050379	923	923	923	923	0
55	20231127	175900	30050379	923	923	923	923	0
56	20231127	175800	30050379	923	923	923	923	0
57	20231127	175700	30050379	923	923	923	923	0
58	20231127	175600	30050379	923	923	923	923	0
59	20231127	175500	30050379	923	923	923	923	0
60	20231127	175400	30050379	923	923	923	923	0
61	20231127	175300	30050379	923	923	923	923	0
62	20231127	175200	30050379	923	923	923	923	1604
63	20231127	175100	30050379	923	923	923	923	0
64	20231127	175000	30050379	923	923	923	923	0
65	20231127	174900	30050379	923	923	923	923	0
66	20231127	174800	30050379	923	923	923	923	0
67	20231127	174700	30050379	923	923	923	923	0
68	20231127	174600	30050379	923	923	923	923	0
69	20231127	174500	30050379	923	923	923	923	0
70	20231127	174400	30050379	923	923	923	923	0
71	20231127	174300	30050379	923	923	923	923	0
72	20231127	174200	30050379	923	923	923	923	0
73	20231127	174100	30050379	923	923	923	923	0
74	20231127	174000	30050379	923	923	923	923	0
75	20231127	173900	30050379	923	923	923	923	0
76	20231127	173800	30050379	923	923	923	923	0
77	20231127	173700	30050379	923	923	923	923	0
78	20231127	173600	30050379	923	923	923	923	0
79	20231127	173500	30050379	923	923	923	923	0
80	20231127	173400	30050379	923	923	923	923	0
81	20231127	173300	30050379	923	923	923	923	0
82	20231127	173200	30050379	923	923	923	923	0
83	20231127	173100	30050379	923	923	923	923	0
84	20231127	173000	30050379	923	923	923	923	0
85	20231127	172900	30050379	923	923	923	923	0
86	20231127	172800	30050379	923	923	923	923	0
87	20231127	172700	30050379	923	923	923	923	0
88	20231127	172600	30050379	923	923	923	923	0
89	20231127	172500	30050379	923	923	923	923	0
90	20231127	172400	30050379	923	923	923	923	0
91	20231127	172300	30050379	923	923	923	923	0
92	20231127	172200	30050379	923	923	923	923	1604
93	20231127	172100	30050379	923	923	923	923	0
94	20231127	172000	30050379	923	923	923	923	0
95	20231127	171900	30050379	923	923	923	923	0
96	20231127	171800	30050379	923	923	923	923	0
97	20231127	171700	30050379	923	923	923	923	0
98	20231127	171600	30050379	923	923	923	923	0
99	20231127	171500	30050379	923	923	923	923	0
100	20231127	171400	30050379	923	923	923	923	0
101	20231127	171300	30050379	923	923	923	923	0
102	20231127	171200	30050379	923	923	923	923	0
103	20231127	171100	30050379	923	923	923	923	0
104	20231127	171000	30050379	923	923	923	923	0
105	20231127	170900	30050379	923	923	923	923	0
106	20231127	170800	30050379	923	923	923	923	0
107	20231127	170700	30050379	923	923	923	923	0
108	20231127	170600	30050379	923	923	923	923	0
109	20231127	170500	30050379	923	923	923	923	0
110	20231127	170400	30050379	923	923	923	923	0
111	20231127	170300	30050379	923	923	923	923	0
112	20231127	170200	30050379	923	923	923	923	0
113	20231127	170100	30050379	923	923	923	923	0
114	20231127	170000	30050379	923	923	923	923	0
115	20231127	165900	30050379	923	923	923	923	0
116	20231127	165800	30050379	923	923	923	923	0
117	20231127	165700	30050379	923	923	923	923	0
118	20231127	165600	30050379	923	923	923	923	0
119	20231127	165500	30050379	923	923	923	923	0
120	20231127	165400	30050379	923	923	923	923	0
121	20231127	165300	30050379	923	923	923	923	0
122	20231127	165200	30050379	923	923	923	923	1604
123	20231127	165100	30050379	923	923	923	923	0
124	20231127	165000	30050379	923	923	923	923	0
125	20231127	164900	30050379	923	923	923	923	0
126	20231127	164800	30050379	923	923	923	923	0
127	20231127	164700	30050379	923	923	923	923	0
128	20231127	164600	30050379	923	923	923	923	0
129	20231127	164500	30050379	923	923	923	923	0
130	20231127	164400	30050379	923	923	923	923	0
131	20231127	164300	30050379	923	923	923	923	0
132	20231127	164200	30050379	923	923	923	923	0
133	20231127	164100	30050379	923	923	923	923	0
134	20231127	164000	30050379	923	923	923	923	0
135	20231127	163900	30050379	923	923	923	923	0
136	20231127	163800	30050379	923	923	923	923	0
137	20231127	163700	30050379	923	923	923	923	0
138	20231127	163600	30050379	923	923	923	923	0
139	20231127	163500	30050379	923	923	923	923	0
140	20231127	163400	30050379	923	923	923	923	0
141	20231127	163300	30050379	923	923	923	923	0
142	20231127	163200	30050379	923	923	923	923	0
143	20231127	163100	30050379	923	923	923	923	0
144	20231127	163000	30050379	923	923	923	923	0
145	20231127	162900	30050379	923	923	923	923	0
146	20231127	162800	30050379	923	923	923	923	0
147	20231127	162700	30050379	923	923	923	923	0
148	20231127	162600	30050379	923	923	923	923	0
149	20231127	162500	30050379	923	923	923	923	0
150	20231127	162400	30050379	923	923	923	923	0
151	20231127	162300	30050379	923	923	923	923	0
152	20231127	162200	30050379	923	923	923	923	1604
153	20231127	162100	30050379	923	923	923	923	0
154	20231127	162000	30050379	923	923	923	923	0
155	20231127	161900	30050379	923	923	923	923	0
156	20231127	161800	30050379	923	923	923	923	0
157	20231127	161700	30050379	923	923	923	923	0
158	20231127	161600	30050379	923	923	923	923	0
159	20231127	161500	30050379	923	923	923	923	0
160	20231127	161400	30050379	923	923	923	923	0
161	20231127	161300	30050379	923	923	923	923	0
162	20231127	161200	30050379	923	923	923	923	0
163	20231127	161100	30050379	923	923	923	923	0
164	20231127	161000	30050379	923	923	923	923	0
165	20231127	160900	30050379	923	923	923	923	0
166	20231127	160800	30050379	923	923	923	923	0
167	20231127	160700	30050379	923	923	923	923	0
168	20231127	160600	30050379	923	923	923	923	0
169	20231127	160500	30050379	923	923	923	923	0
170	20231127	160400	30050379	923	923	923	923	0
171	20231127	160300	30050379	923	923	923	923	0
172	20231127	160200	30050379	923	923	923	923	0
173	20231127	160100	30050379	923	923	923	923	0
174	20231127	160000	30050379	923	923	923	923	0
175	20231127	155900	30050379	923	923	923	923	0
176	20231127	155800	30050379	923	923	923	923	0
177	20231127	155700	30050379	923	923	923	923	0
178	20231127	155600	30050379	923	923	923	923	0
179	20231127	155500	30050379	923	923	923	923	0
180	20231127	155400	30050379	923	923	923	923	0
181	20231127	155300	30050379	923	923	923	923	0
182	20231127	155200	30050379	923	923	923	923	1604
183	20231127	155100	30050379	923	923	923	923	0
184	20231127	155000	30050379	923	923	923	923	0
185	20231127	154900	30050379	923	923	923	923	0
186	20231127	154800	30050379	923	923	923	923	0
187	20231127	154700	30050379	923	923	923	923	0
188	20231127	154600	30050379	923	923	923	923	0
189	20231127	154500	30050379	923	923	923	923	0
190	20231127	154400	30050379	923	923	923	923	0
191	20231127	154300	30050379	923	923	923	923	0
192	20231127	154200	30050379	923	923	923	923	0
193	20231127	154100	30050379	923	923	923	923	0
194	20231127	154000	30050379	923	923	923	923	0
195	20231127	153900	30050379	923	923	923	923	0
196	20231127	153800	30050379	923	923	923	923	0
197	20231127	153700	30050379	923	923	923	923	0
198	20231127	153600	30050379	923	923	923	923	0
199	20231127	153500	30050379	923	923	923	923	0
200	20231127	153400	30050379	923	923	923	923	0
201	20231127	153300	30050379	923	923	923	923	0
202	20231127	153200	30050379	923	923	923	923	0
203	20231127	153100	30050379	923	923	923	923	0
204	20231127	153000	30050379	923	923	923	923	1604
205	20231127	152900	28569887	922	922	922	922	0
206	20231127	152800	28569887	922	922	922	922	0
207	20231127	152700	28569887	922	922	922	922	0
208	20231127	152600	28569887	922	922	922	922	0
209	20231127	152500	28569887	922	922	922	922	0
210	20231127	152400	28569887	922	922	922	922	0
211	20231127	152300	28569887	922	922	922	922	0
212	20231127	152200	28569887	922	922	922	922	0
213	20231127	152100	28569887	922	922	922	922	0
214	20231127	152000	28569887	922	922	922	922	0
215	20231127	151900	28569887	922	922	922	922	0
216	20231127	151800	28569887	922	922	922	922	0
217	20231127	151700	28569887	922	922	922	922	0
218	20231127	151600	28569887	922	922	922	922	0
219	20231127	151500	28569887	922	922	922	922	0
220	20231127	151400	28569887	922	922	922	922	0
221	20231127	151300	28569887	922	922	922	922	0
222	20231127	151200	28569887	922	922	922	922	0
223	20231127	151100	28569887	922	922	922	922	0
224	20231127	151000	28569887	922	922	922	922	0
225	20231127	150900	28569887	922	922	922	922	0
226	20231127	150800	28569887	922	922	922	922	0
227	20231127	150700	28569887	922	922	922	922	0
228	20231127	150600	28569887	922	922	922	922	0
229	20231127	150500	28569887	922	922	922	922	0
230	20231127	150400	28569887	922	922	922	922	0
231	20231127	150300	28569887	922	922	922	922	0
232	20231127	150200	28569887	922	922	922	922	0
233	20231127	150100	28569887	922	922	922	922	0
234	20231127	150000	28569887	922	922	922	922	0
235	20231127	145900	28569887	922	922	922	922	0
236	20231127	145800	28569887	922	922	922	922	0
237	20231127	145700	28569887	922	922	922	922	0
238	20231127	145600	28569887	922	922	922	922	0
239	20231127	145500	28569887	922	922	922	922	10
240	20231127	145400	28560667	923	923	923	923	0
241	20231127	145300	28560667	923	923	923	923	0
242	20231127	145200	28560667	923	923	923	923	0
243	20231127	145100	28560667	923	923	923	923	0
244	20231127	145000	28560667	923	923	923	923	0
245	20231127	144900	28560667	923	923	923	923	0
246	20231127	144800	28560667	923	923	923	923	0
247	20231127	144700	28560667	923	923	923	923	0
248	20231127	144600	28560667	923	923	923	923	0
249	20231127	144500	28560667	923	923	923	923	0
250	20231127	144400	28560667	923	923	923	923	0
251	20231127	144300	28560667	923	923	923	923	0
252	20231127	144200	28560667	923	923	923	923	0
253	20231127	144100	28560667	923	923	923	923	0
254	20231127	144000	28560667	923	923	923	923	0
255	20231127	143900	28560667	923	923	923	923	0
256	20231127	143800	28560667	923	923	923	923	0
257	20231127	143700	28560667	923	923	923	923	0
258	20231127	143600	28560667	923	923	923	923	0
259	20231127	143500	28560667	923	923	923	923	0
260	20231127	143400	28560667	923	923	923	923	0
261	20231127	143300	28560667	923	923	923	923	0
262	20231127	143200	28560667	923	923	923	923	0
263	20231127	143100	28560667	923	923	923	923	0
264	20231127	143000	28560667	923	923	923	923	0
265	20231127	142900	28560667	923	923	923	923	0
266	20231127	142800	28560667	923	923	923	923	0
267	20231127	142700	28560667	923	923	923	923	0
268	20231127	142600	28560667	923	923	923	923	0
269	20231127	142500	28560667	923	923	923	923	0
270	20231127	142400	28560667	923	923	923	923	0
271	20231127	142300	28560667	923	923	923	923	0
272	20231127	142200	28560667	923	923	923	923	0
273	20231127	142100	28560667	923	923	923	923	0
274	20231127	142000	28560667	923	923	923	923	0
275	20231127	141900	28560667	923	923	923	923	1
276	20231127	141800	28559744	922	922	922	922	1
277	20231127	141700	28558822	920	919	922	919	4
278	20231127	141600	28555141	921	921	921	921	1
279	20231127	141500	28554220	922	922	922	922	0
280	20231127	141400	28554220	922	922	922	922	0
281	20231127	141300	28554220	922	922	922	922	0
282	20231127	141200	28554220	922	922	922	922	0
283	20231127	141100	28554220	922	922	922	922	0
284	20231127	141000	28554220	922	922	922	922	0
285	20231127	140900	28554220	922	922	922	922	0
286	20231127	140800	28554220	922	922	922	922	1
287	20231127	140700	28553298	920	918	923	918	1003
288	20231127	140600	27632535	923	919	923	919	19
289	20231127	140500	27615070	919	919	919	919	14
290	20231127	140400	27602204	919	919	919	919	12
291	20231127	140300	27591176	919	920	920	919	3
292	20231127	140200	27588417	923	923	923	923	0
293	20231127	140100	27588417	923	923	923	923	0
294	20231127	140000	27588417	923	923	923	923	0
295	20231127	135900	27588417	923	923	923	923	0
296	20231127	135800	27588417	923	923	923	923	0
297	20231127	135700	27588417	923	923	923	923	0
298	20231127	135600	27588417	923	923	923	923	0
299	20231127	135500	27588417	923	923	923	923	0
300	20231127	135400	27588417	923	923	923	923	0
301	20231127	135300	27588417	923	923	923	923	0
302	20231127	135200	27588417	923	923	923	923	0
303	20231127	135100	27588417	923	923	923	923	0
304	20231127	135000	27588417	923	923	923	923	0
305	20231127	134900	27588417	923	923	923	923	0
306	20231127	134800	27588417	923	923	923	923	1
307	20231127	134700	27587494	917	922	922	917	118
308	20231127	134600	27479166	922	922	922	922	1
309	20231127	134500	27478244	922	922	922	922	0
310	20231127	134400	27478244	922	922	922	922	0
311	20231127	134300	27478244	922	922	922	922	0
312	20231127	134200	27478244	922	922	922	922	0
313	20231127	134100	27478244	922	922	922	922	0
314	20231127	134000	27478244	922	922	922	922	1
315	20231127	133900	27477322	918	918	918	918	0
316	20231127	133800	27477322	918	918	918	918	1
317	20231127	133700	27476404	922	922	922	922	10
318	20231127	133600	27467184	922	922	922	922	0
319	20231127	133500	27467184	922	922	922	922	0
320	20231127	133400	27467184	922	922	922	922	1
321	20231127	133300	27466262	920	920	920	920	348
322	20231127	133200	27146102	920	920	920	920	0
323	20231127	133100	27146102	920	920	920	920	0
324	20231127	133000	27146102	920	920	920	920	0
325	20231127	132900	27146102	920	920	920	920	0
326	20231127	132800	27146102	920	920	920	920	0
327	20231127	132700	27146102	920	920	920	920	0
328	20231127	132600	27146102	920	920	920	920	0
329	20231127	132500	27146102	920	920	920	920	0
330	20231127	132400	27146102	920	920	920	920	0
331	20231127	132300	27146102	920	920	920	920	0
332	20231127	132200	27146102	920	920	920	920	0
333	20231127	132100	27146102	920	920	920	920	0
334	20231127	132000	27146102	920	920	920	920	2
335	20231127	131900	27144262	918	918	918	918	1
336	20231127	131800	27143344	920	920	920	920	0
337	20231127	131700	27143344	920	920	920	920	0
338	20231127	131600	27143344	920	920	920	920	0
339	20231127	131500	27143344	920	920	920	920	0
340	20231127	131400	27143344	920	920	920	920	0
341	20231127	131300	27143344	920	920	920	920	0
342	20231127	131200	27143344	920	920	920	920	0
343	20231127	131100	27143344	920	918	920	918	6
344	20231127	131000	27137830	920	920	920	920	0
345	20231127	130900	27137830	920	920	920	920	100
346	20231127	130800	27045830	920	920	920	920	100
347	20231127	130700	26953830	920	920	920	920	0
348	20231127	130600	26953830	920	920	920	920	0
349	20231127	130500	26953830	920	920	920	920	0
350	20231127	130400	26953830	920	919	920	919	2
351	20231127	130300	26951991	919	919	919	919	0
352	20231127	130200	26951991	919	919	919	919	0
353	20231127	130100	26951991	919	919	919	919	1
354	20231127	130000	26951072	918	918	918	918	0
355	20231127	125900	26951072	918	918	918	918	0
356	20231127	125800	26951072	918	918	918	918	1
357	20231127	125700	26950154	919	919	919	919	2
358	20231127	125600	26948316	919	918	919	918	2
359	20231127	125500	26946479	919	918	919	914	7489
360	20231127	125400	20088754	920	920	920	920	0
361	20231127	125300	20088754	920	920	920	920	0
362	20231127	125200	20088754	920	920	920	920	0
363	20231127	125100	20088754	920	920	920	920	0
364	20231127	125000	20088754	920	920	920	920	0
365	20231127	124900	20088754	920	920	920	920	0
366	20231127	124800	20088754	920	920	920	920	0
367	20231127	124700	20088754	920	920	920	920	0
368	20231127	124600	20088754	920	920	920	920	0
369	20231127	124500	20088754	920	920	920	920	0
370	20231127	124400	20088754	920	920	920	920	1
371	20231127	124300	20087834	920	920	920	920	0
372	20231127	124200	20087834	920	920	920	920	0
373	20231127	124100	20087834	920	920	920	920	0
374	20231127	124000	20087834	920	920	920	920	0
375	20231127	123900	20087834	920	920	920	920	10
376	20231127	123800	20078634	920	920	920	920	1
377	20231127	123700	20077714	918	918	918	918	1
378	20231127	123600	20076796	920	918	920	918	3
379	20231127	123500	20074039	920	920	920	920	32
380	20231127	123400	20044599	922	922	922	922	1
381	20231127	123300	20043677	920	920	920	920	0
382	20231127	123200	20043677	920	920	920	920	2
383	20231127	123100	20041837	920	920	920	920	66
384	20231127	123000	19981117	920	920	920	920	0
385	20231127	122900	19981117	920	920	920	920	0
386	20231127	122800	19981117	920	918	920	918	11
387	20231127	122700	19971017	920	920	920	920	0
388	20231127	122600	19971017	920	920	920	920	0
389	20231127	122500	19971017	920	918	920	918	11
390	20231127	122400	19960917	920	920	920	918	8
391	20231127	122300	19953566	919	919	919	919	100
392	20231127	122200	19861666	919	919	919	919	0
393	20231127	122100	19861666	919	919	919	919	201
394	20231127	122000	19676947	920	920	920	920	0
395	20231127	121900	19676947	920	920	920	920	0
396	20231127	121800	19676947	920	920	920	920	11
397	20231127	121700	19666827	920	920	920	920	0
398	20231127	121600	19666827	920	920	920	920	0
399	20231127	121500	19666827	920	920	920	920	0
400	20231127	121400	19666827	920	920	920	920	0
401	20231127	121300	19666827	920	920	920	920	0
402	20231127	121200	19666827	920	920	920	920	0
403	20231127	121100	19666827	920	920	920	920	3
404	20231127	121000	19664067	920	920	920	920	0
405	20231127	120900	19664067	920	920	920	920	0
406	20231127	120800	19664067	920	920	920	920	0
407	20231127	120700	19664067	920	920	920	920	0
408	20231127	120600	19664067	920	920	920	920	0
409	20231127	120500	19664067	920	920	920	920	0
410	20231127	120400	19664067	920	920	920	920	0
411	20231127	120300	19664067	920	920	920	920	0
412	20231127	120200	19664067	920	920	920	920	0
413	20231127	120100	19664067	920	920	920	920	0
414	20231127	120000	19664067	920	920	920	920	0
415	20231127	115900	19664067	920	920	920	920	0
416	20231127	115800	19664067	920	920	920	920	0
417	20231127	115700	19664067	920	920	920	920	857
418	20231127	115600	18875627	920	920	920	920	0
419	20231127	115500	18875627	920	920	920	920	0
420	20231127	115400	18875627	920	920	920	920	0
421	20231127	115300	18875627	920	920	920	920	50
422	20231127	115200	18829627	920	920	920	920	0
423	20231127	115100	18829627	920	920	920	920	0
424	20231127	115000	18829627	920	920	920	920	0
425	20231127	114900	18829627	920	920	920	920	0
426	20231127	114800	18829627	920	920	920	920	0
427	20231127	114700	18829627	920	920	920	920	3
428	20231127	114600	18826867	918	918	918	918	0
429	20231127	114500	18826867	918	918	918	918	0
430	20231127	114400	18826867	918	918	918	918	0
431	20231127	114300	18826867	918	918	918	918	0
432	20231127	114200	18826867	918	918	918	918	10
433	20231127	114100	18817687	920	918	920	918	15
434	20231127	114000	18803915	920	920	920	920	0
435	20231127	113900	18803915	920	920	920	918	17
436	20231127	113800	18788305	918	918	918	918	119
437	20231127	113700	18679063	920	920	920	920	6
438	20231127	113600	18673543	920	920	920	920	16
439	20231127	113500	18658823	924	924	924	924	0
440	20231127	113400	18658823	924	924	924	924	0
441	20231127	113300	18658823	924	923	924	923	76
442	20231127	113200	18588600	924	924	924	924	0
443	20231127	113100	18588600	924	924	924	924	0
444	20231127	113000	18588600	924	924	924	924	0
445	20231127	112900	18588600	924	924	924	924	0
446	20231127	112800	18588600	924	924	924	924	0
447	20231127	112700	18588600	924	924	924	924	1
448	20231127	112600	18587676	924	920	924	920	3
449	20231127	112500	18584912	924	924	924	924	0
450	20231127	112400	18584912	924	924	924	923	3
451	20231127	112300	18582141	923	920	923	920	4
452	20231127	112200	18578458	923	923	923	923	0
453	20231127	112100	18578458	923	923	923	923	0
454	20231127	112000	18578458	923	923	923	923	0
455	20231127	111900	18578458	923	920	923	920	5
456	20231127	111800	18573855	923	920	923	917	4051
457	20231127	111700	14856432	924	924	924	924	0
458	20231127	111600	14856432	924	924	924	924	0
459	20231127	111500	14856432	924	924	924	924	0
460	20231127	111400	14856432	924	924	924	924	0
461	20231127	111300	14856432	924	924	924	924	0
462	20231127	111200	14856432	924	922	924	922	3
463	20231127	111100	14853664	924	924	924	924	0
464	20231127	111000	14853664	924	924	924	924	0
465	20231127	110900	14853664	924	924	924	924	0
466	20231127	110800	14853664	924	924	924	924	0
467	20231127	110700	14853664	924	924	924	924	0
468	20231127	110600	14853664	924	920	924	920	14
469	20231127	110500	14840780	920	920	920	920	606
470	20231127	110400	14283260	920	920	920	920	0
471	20231127	110300	14283260	920	921	921	920	4
472	20231127	110200	14279577	921	922	922	921	1101
473	20231127	110100	13265555	924	924	924	924	0
474	20231127	110000	13265555	924	924	924	924	0
475	20231127	105900	13265555	924	924	924	924	0
476	20231127	105800	13265555	924	924	924	924	0
477	20231127	105700	13265555	924	924	924	924	1
478	20231127	105600	13264631	921	921	921	921	1
479	20231127	105500	13263710	921	923	923	921	1000
480	20231127	105400	12342706	925	925	925	925	0
481	20231127	105300	12342706	925	925	925	925	0
482	20231127	105200	12342706	925	925	925	925	0
483	20231127	105100	12342706	925	925	925	925	0
484	20231127	105000	12342706	925	925	925	925	0
485	20231127	104900	12342706	925	921	925	921	1501
486	20231127	104800	10960281	921	921	921	921	0
487	20231127	104700	10960281	921	924	924	921	1000
488	20231127	104600	10038731	927	927	927	927	0
489	20231127	104500	10038731	927	927	927	927	0
490	20231127	104400	10038731	927	924	927	924	306
491	20231127	104300	9755969	927	927	927	927	0
492	20231127	104200	9755969	927	927	927	927	0
493	20231127	104100	9755969	927	927	927	927	0
494	20231127	104000	9755969	927	926	927	926	2
495	20231127	103900	9754116	926	926	926	926	0
496	20231127	103800	9754116	926	926	926	926	51
497	20231127	103700	9706890	927	926	927	926	116
498	20231127	103600	9599473	926	926	926	926	0
499	20231127	103500	9599473	926	926	926	926	1
500	20231127	103400	9598547	925	925	925	925	32
501	20231127	103300	9568947	925	925	925	925	0
502	20231127	103200	9568947	925	924	925	924	9
503	20231127	103100	9560630	926	924	926	924	3
504	20231127	103000	9557856	926	925	926	925	2
505	20231127	102900	9556005	925	925	925	925	63
506	20231127	102800	9497730	926	926	926	926	1
507	20231127	102700	9496804	925	925	925	925	47
508	20231127	102600	9453329	925	925	925	925	0
509	20231127	102500	9453329	925	925	925	925	0
510	20231127	102400	9453329	925	923	925	922	2001
511	20231127	102300	7607792	926	926	926	926	1
512	20231127	102200	7606866	925	925	925	925	0
513	20231127	102100	7606866	925	925	925	925	0
514	20231127	102000	7606866	925	925	925	925	0
515	20231127	101900	7606866	925	925	925	925	0
516	20231127	101800	7606866	925	925	925	925	0
517	20231127	101700	7606866	925	924	925	924	10
518	20231127	101600	7597625	926	926	926	926	0
519	20231127	101500	7597625	926	926	926	926	0
520	20231127	101400	7597625	926	926	926	926	0
521	20231127	101300	7597625	926	926	926	926	0
522	20231127	101200	7597625	926	926	926	926	0
523	20231127	101100	7597625	926	926	926	926	0
524	20231127	101000	7597625	926	926	926	926	0
525	20231127	100900	7597625	926	926	926	926	0
526	20231127	100800	7597625	926	926	926	926	0
527	20231127	100700	7597625	926	926	926	926	0
528	20231127	100600	7597625	926	926	926	926	1
529	20231127	100500	7596699	927	926	927	926	200
530	20231127	100400	7411305	926	926	926	926	0
531	20231127	100300	7411305	926	926	926	926	1
532	20231127	100200	7410379	927	925	927	925	202
533	20231127	100100	7223365	926	926	926	926	0
534	20231127	100000	7223365	926	926	926	926	0
535	20231127	095900	7223365	926	926	926	926	0
536	20231127	095800	7223365	926	926	926	926	0
537	20231127	095700	7223365	926	926	926	926	0
538	20231127	095600	7223365	926	926	926	926	0
539	20231127	095500	7223365	926	926	926	926	0
540	20231127	095400	7223365	926	926	926	926	0
541	20231127	095300	7223365	926	926	926	926	0
542	20231127	095200	7223365	926	926	926	926	1
543	20231127	095100	7222439	926	926	926	926	4
544	20231127	095000	7218735	926	926	927	926	682
545	20231127	094900	6586761	926	925	926	925	21
546	20231127	094800	6567330	926	926	926	926	0
547	20231127	094700	6567330	926	926	926	926	2
548	20231127	094600	6565478	925	925	925	925	17
549	20231127	094500	6549753	926	925	926	925	3
550	20231127	094400	6546976	926	925	926	925	33
551	20231127	094300	6516435	926	926	926	926	10
552	20231127	094200	6507175	926	923	926	923	22
553	20231127	094100	6486866	926	926	926	926	0
554	20231127	094000	6486866	926	926	926	926	0
555	20231127	093900	6486866	926	926	926	926	0
556	20231127	093800	6486866	926	926	926	926	2
557	20231127	093700	6485014	926	922	926	922	7
558	20231127	093600	6478536	926	926	926	926	3
559	20231127	093500	6475758	925	925	925	925	25
560	20231127	093400	6452633	925	925	925	925	0
561	20231127	093300	6452633	925	925	925	925	1
562	20231127	093200	6451708	925	925	925	925	0
563	20231127	093100	6451708	925	925	925	925	1
564	20231127	093000	6450783	925	925	925	925	1
565	20231127	092900	6449858	924	924	924	923	63
566	20231127	092800	6391706	924	922	924	922	313
567	20231127	092700	6103110	925	925	925	925	5
568	20231127	092600	6098485	925	922	925	921	32
569	20231127	092500	6068979	922	922	922	922	477
570	20231127	092400	5629185	927	927	927	927	0
571	20231127	092300	5629185	927	927	927	927	0
572	20231127	092200	5629185	927	927	927	927	0
573	20231127	092100	5629185	927	927	927	927	0
574	20231127	092000	5629185	927	927	927	927	1
575	20231127	091900	5628258	928	928	928	928	0
576	20231127	091800	5628258	928	927	928	927	2
577	20231127	091700	5626403	926	926	926	926	44
578	20231127	091600	5585659	928	928	928	928	0
579	20231127	091500	5585659	928	928	928	928	0
580	20231127	091400	5585659	928	928	928	928	1
581	20231127	091300	5584731	928	928	928	928	5
582	20231127	091200	5580091	929	929	929	929	0
583	20231127	091100	5580091	929	929	929	929	0
584	20231127	091000	5580091	929	929	929	929	0
585	20231127	090900	5580091	929	929	929	929	100
586	20231127	090800	5487191	929	929	929	929	0
587	20231127	090700	5487191	929	929	929	929	1
588	20231127	090600	5486262	921	929	929	921	7
589	20231127	090500	5479799	920	920	920	920	0
590	20231127	090400	5479799	920	920	920	920	1600
591	20231127	090300	4007799	920	925	925	920	3000
592	20231127	090200	1235484	925	924	925	924	537
593	20231127	090100	738775	925	925	925	925	0
594	20231127	090000	738775	925	920	925	920	803