KissMeData/025560/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	191300	332176773	968	968	968	968	777
3	20241127	191200	332176773	968	968	968	968	0
4	20241127	191100	332176773	968	968	968	968	0
5	20241127	191000	332176773	968	968	968	968	0
6	20241127	190900	332176773	968	968	968	968	0
7	20241127	190800	332176773	968	968	968	968	0
8	20241127	190700	332176773	968	968	968	968	0
9	20241127	190600	332176773	968	968	968	968	0
10	20241127	190500	332176773	968	968	968	968	0
11	20241127	190400	332176773	968	968	968	968	0
12	20241127	190300	332176773	968	968	968	968	0
13	20241127	190200	332176773	968	968	968	968	0
14	20241127	190100	332176773	968	968	968	968	0
15	20241127	190000	332176773	968	968	968	968	0
16	20241127	185900	332176773	968	968	968	968	0
17	20241127	185800	332176773	968	968	968	968	0
18	20241127	185700	332176773	968	968	968	968	0
19	20241127	185600	332176773	968	968	968	968	0
20	20241127	185500	332176773	968	968	968	968	0
21	20241127	185400	332176773	968	968	968	968	0
22	20241127	185300	332176773	968	968	968	968	0
23	20241127	185200	332176773	968	968	968	968	0
24	20241127	185100	332176773	968	968	968	968	0
25	20241127	185000	332176773	968	968	968	968	0
26	20241127	184900	332176773	968	968	968	968	0
27	20241127	184800	332176773	968	968	968	968	0
28	20241127	184700	332176773	968	968	968	968	0
29	20241127	184600	332176773	968	968	968	968	0
30	20241127	184500	332176773	968	968	968	968	0
31	20241127	184400	332176773	968	968	968	968	0
32	20241127	184300	332176773	968	968	968	968	777
33	20241127	184200	332176773	968	968	968	968	0
34	20241127	184100	332176773	968	968	968	968	0
35	20241127	184000	332176773	968	968	968	968	0
36	20241127	183900	332176773	968	968	968	968	0
37	20241127	183800	332176773	968	968	968	968	0
38	20241127	183700	332176773	968	968	968	968	0
39	20241127	183600	332176773	968	968	968	968	0
40	20241127	183500	332176773	968	968	968	968	0
41	20241127	183400	332176773	968	968	968	968	0
42	20241127	183300	332176773	968	968	968	968	0
43	20241127	183200	332176773	968	968	968	968	0
44	20241127	183100	332176773	968	968	968	968	0
45	20241127	183000	332176773	968	968	968	968	0
46	20241127	182900	332176773	968	968	968	968	0
47	20241127	182800	332176773	968	968	968	968	0
48	20241127	182700	332176773	968	968	968	968	0
49	20241127	182600	332176773	968	968	968	968	0
50	20241127	182500	332176773	968	968	968	968	0
51	20241127	182400	332176773	968	968	968	968	0
52	20241127	182300	332176773	968	968	968	968	0
53	20241127	182200	332176773	968	968	968	968	0
54	20241127	182100	332176773	968	968	968	968	0
55	20241127	182000	332176773	968	968	968	968	0
56	20241127	181900	332176773	968	968	968	968	0
57	20241127	181800	332176773	968	968	968	968	0
58	20241127	181700	332176773	968	968	968	968	0
59	20241127	181600	332176773	968	968	968	968	0
60	20241127	181500	332176773	968	968	968	968	0
61	20241127	181400	332176773	968	968	968	968	0
62	20241127	181300	332176773	968	968	968	968	777
63	20241127	181200	332176773	968	968	968	968	0
64	20241127	181100	332176773	968	968	968	968	0
65	20241127	181000	332176773	968	968	968	968	0
66	20241127	180900	332176773	968	968	968	968	0
67	20241127	180800	332176773	968	968	968	968	0
68	20241127	180700	332176773	968	968	968	968	0
69	20241127	180600	332176773	968	968	968	968	0
70	20241127	180500	332176773	968	968	968	968	0
71	20241127	180400	332176773	968	968	968	968	0
72	20241127	180300	332176773	968	968	968	968	0
73	20241127	180200	332176773	968	968	968	968	0
74	20241127	180100	332176773	968	968	968	968	0
75	20241127	180000	332176773	968	968	968	968	0
76	20241127	175900	332176773	968	968	968	968	0
77	20241127	175800	332176773	968	968	968	968	0
78	20241127	175700	332176773	968	968	968	968	0
79	20241127	175600	332176773	968	968	968	968	0
80	20241127	175500	332176773	968	968	968	968	0
81	20241127	175400	332176773	968	968	968	968	0
82	20241127	175300	332176773	968	968	968	968	0
83	20241127	175200	332176773	968	968	968	968	0
84	20241127	175100	332176773	968	968	968	968	0
85	20241127	175000	332176773	968	968	968	968	0
86	20241127	174900	332176773	968	968	968	968	0
87	20241127	174800	332176773	968	968	968	968	0
88	20241127	174700	332176773	968	968	968	968	0
89	20241127	174600	332176773	968	968	968	968	0
90	20241127	174500	332176773	968	968	968	968	0
91	20241127	174400	332176773	968	968	968	968	0
92	20241127	174300	332176773	968	968	968	968	777
93	20241127	174200	332176773	968	968	968	968	0
94	20241127	174100	332176773	968	968	968	968	0
95	20241127	174000	332176773	968	968	968	968	0
96	20241127	173900	332176773	968	968	968	968	0
97	20241127	173800	332176773	968	968	968	968	0
98	20241127	173700	332176773	968	968	968	968	0
99	20241127	173600	332176773	968	968	968	968	0
100	20241127	173500	332176773	968	968	968	968	0
101	20241127	173400	332176773	968	968	968	968	0
102	20241127	173300	332176773	968	968	968	968	0
103	20241127	173200	332176773	968	968	968	968	0
104	20241127	173100	332176773	968	968	968	968	0
105	20241127	173000	332176773	968	968	968	968	0
106	20241127	172900	332176773	968	968	968	968	0
107	20241127	172800	332176773	968	968	968	968	0
108	20241127	172700	332176773	968	968	968	968	0
109	20241127	172600	332176773	968	968	968	968	0
110	20241127	172500	332176773	968	968	968	968	0
111	20241127	172400	332176773	968	968	968	968	0
112	20241127	172300	332176773	968	968	968	968	0
113	20241127	172200	332176773	968	968	968	968	0
114	20241127	172100	332176773	968	968	968	968	0
115	20241127	172000	332176773	968	968	968	968	0
116	20241127	171900	332176773	968	968	968	968	0
117	20241127	171800	332176773	968	968	968	968	0
118	20241127	171700	332176773	968	968	968	968	0
119	20241127	171600	332176773	968	968	968	968	0
120	20241127	171500	332176773	968	968	968	968	0
121	20241127	171400	332176773	968	968	968	968	0
122	20241127	171300	332176773	968	968	968	968	777
123	20241127	171200	332176773	968	968	968	968	0
124	20241127	171100	332176773	968	968	968	968	0
125	20241127	171000	332176773	968	968	968	968	0
126	20241127	170900	332176773	968	968	968	968	0
127	20241127	170800	332176773	968	968	968	968	0
128	20241127	170700	332176773	968	968	968	968	0
129	20241127	170600	332176773	968	968	968	968	0
130	20241127	170500	332176773	968	968	968	968	0
131	20241127	170400	332176773	968	968	968	968	0
132	20241127	170300	332176773	968	968	968	968	0
133	20241127	170200	332176773	968	968	968	968	0
134	20241127	170100	332176773	968	968	968	968	0
135	20241127	170000	332176773	968	968	968	968	0
136	20241127	165900	332176773	968	968	968	968	0
137	20241127	165800	332176773	968	968	968	968	0
138	20241127	165700	332176773	968	968	968	968	0
139	20241127	165600	332176773	968	968	968	968	0
140	20241127	165500	332176773	968	968	968	968	0
141	20241127	165400	332176773	968	968	968	968	0
142	20241127	165300	332176773	968	968	968	968	0
143	20241127	165200	332176773	968	968	968	968	0
144	20241127	165100	332176773	968	968	968	968	0
145	20241127	165000	332176773	968	968	968	968	0
146	20241127	164900	332176773	968	968	968	968	0
147	20241127	164800	332176773	968	968	968	968	0
148	20241127	164700	332176773	968	968	968	968	0
149	20241127	164600	332176773	968	968	968	968	0
150	20241127	164500	332176773	968	968	968	968	0
151	20241127	164400	332176773	968	968	968	968	0
152	20241127	164300	332176773	968	968	968	968	777
153	20241127	164200	332176773	968	968	968	968	0
154	20241127	164100	332176773	968	968	968	968	0
155	20241127	164000	332176773	968	968	968	968	0
156	20241127	163900	332176773	968	968	968	968	0
157	20241127	163800	332176773	968	968	968	968	0
158	20241127	163700	332176773	968	968	968	968	0
159	20241127	163600	332176773	968	968	968	968	0
160	20241127	163500	332176773	968	968	968	968	0
161	20241127	163400	332176773	968	968	968	968	0
162	20241127	163300	332176773	968	968	968	968	0
163	20241127	163200	332176773	968	968	968	968	0
164	20241127	163100	332176773	968	968	968	968	0
165	20241127	163000	332176773	968	968	968	968	0
166	20241127	162900	332176773	968	968	968	968	0
167	20241127	162800	332176773	968	968	968	968	0
168	20241127	162700	332176773	968	968	968	968	0
169	20241127	162600	332176773	968	968	968	968	0
170	20241127	162500	332176773	968	968	968	968	0
171	20241127	162400	332176773	968	968	968	968	0
172	20241127	162300	332176773	968	968	968	968	0
173	20241127	162200	332176773	968	968	968	968	0
174	20241127	162100	332176773	968	968	968	968	0
175	20241127	162000	332176773	968	968	968	968	0
176	20241127	161900	332176773	968	968	968	968	0
177	20241127	161800	332176773	968	968	968	968	0
178	20241127	161700	332176773	968	968	968	968	0
179	20241127	161600	332176773	968	968	968	968	0
180	20241127	161500	332176773	968	968	968	968	0
181	20241127	161400	332176773	968	968	968	968	0
182	20241127	161300	332176773	968	968	968	968	777
183	20241127	161200	332176773	968	968	968	968	0
184	20241127	161100	332176773	968	968	968	968	0
185	20241127	161000	332176773	968	968	968	968	0
186	20241127	160900	332176773	968	968	968	968	0
187	20241127	160800	332176773	968	968	968	968	0
188	20241127	160700	332176773	968	968	968	968	0
189	20241127	160600	332176773	968	968	968	968	0
190	20241127	160500	332176773	968	968	968	968	0
191	20241127	160400	332176773	968	968	968	968	0
192	20241127	160300	332176773	968	968	968	968	0
193	20241127	160200	332176773	968	968	968	968	0
194	20241127	160100	332176773	968	968	968	968	0
195	20241127	160000	332176773	968	968	968	968	0
196	20241127	155900	332176773	968	968	968	968	0
197	20241127	155800	332176773	968	968	968	968	0
198	20241127	155700	332176773	968	968	968	968	0
199	20241127	155600	332176773	968	968	968	968	0
200	20241127	155500	332176773	968	968	968	968	0
201	20241127	155400	332176773	968	968	968	968	0
202	20241127	155300	332176773	968	968	968	968	0
203	20241127	155200	332176773	968	968	968	968	0
204	20241127	155100	332176773	968	968	968	968	0
205	20241127	155000	332176773	968	968	968	968	0
206	20241127	154900	332176773	968	968	968	968	0
207	20241127	154800	332176773	968	968	968	968	0
208	20241127	154700	332176773	968	968	968	968	0
209	20241127	154600	332176773	968	968	968	968	0
210	20241127	154500	332176773	968	968	968	968	0
211	20241127	154400	332176773	968	968	968	968	0
212	20241127	154300	332176773	968	968	968	968	777
213	20241127	154200	332176773	968	968	968	968	0
214	20241127	154100	332176773	968	968	968	968	0
215	20241127	154000	332176773	968	968	968	968	0
216	20241127	153900	332176773	968	968	968	968	0
217	20241127	153800	332176773	968	968	968	968	0
218	20241127	153700	332176773	968	968	968	968	0
219	20241127	153600	332176773	968	968	968	968	0
220	20241127	153500	332176773	968	968	968	968	0
221	20241127	153400	332176773	968	968	968	968	0
222	20241127	153300	332176773	968	968	968	968	0
223	20241127	153200	332176773	968	968	968	968	0
224	20241127	153100	332176773	968	968	968	968	0
225	20241127	153000	332176773	968	968	968	968	777
226	20241127	152900	331424637	968	968	968	968	0
227	20241127	152800	331424637	968	968	968	968	0
228	20241127	152700	331424637	968	968	968	968	0
229	20241127	152600	331424637	968	968	968	968	0
230	20241127	152500	331424637	968	968	968	968	0
231	20241127	152400	331424637	968	968	968	968	0
232	20241127	152300	331424637	968	968	968	968	0
233	20241127	152200	331424637	968	968	968	968	0
234	20241127	152100	331424637	968	968	968	968	0
235	20241127	152000	331424637	968	968	968	968	0
236	20241127	151900	331424637	968	963	968	963	194
237	20241127	151800	331237765	968	968	968	968	0
238	20241127	151700	331237765	968	968	968	968	4
239	20241127	151600	331233893	963	965	965	963	23143
240	20241127	151500	308923661	965	965	965	965	47
241	20241127	151400	308878306	965	965	965	965	2000
242	20241127	151300	306948306	965	965	965	965	0
243	20241127	151200	306948306	965	965	965	965	3972
244	20241127	151100	303115326	965	967	967	965	135
245	20241127	151000	302985037	965	965	965	965	455
246	20241127	150900	302545962	965	965	965	965	767
247	20241127	150800	301805807	968	968	968	968	200
248	20241127	150700	301612207	968	968	968	968	100
249	20241127	150600	301515407	965	965	965	965	77
250	20241127	150500	301441102	965	968	968	965	3278
251	20241127	150400	298268019	968	965	968	965	130
252	20241127	150300	298142539	968	968	968	968	30
253	20241127	150200	298113499	968	968	968	968	1006
254	20241127	150100	297139691	968	968	968	967	1205
255	20241127	150000	295974450	968	968	968	968	0
256	20241127	145900	295974450	968	968	968	968	0
257	20241127	145800	295974450	968	968	968	968	0
258	20241127	145700	295974450	968	968	968	968	301
259	20241127	145600	295683082	967	969	969	967	32
260	20241127	145500	295652134	969	969	969	969	2
261	20241127	145400	295650196	967	967	967	967	27
262	20241127	145300	295624087	970	967	970	967	157
263	20241127	145200	295472265	970	970	970	970	1
264	20241127	145100	295471295	970	970	970	970	2
265	20241127	145000	295469355	970	970	970	970	0
266	20241127	144900	295469355	970	970	970	970	1
267	20241127	144800	295468385	970	970	970	970	3000
268	20241127	144700	292558385	970	970	970	970	0
269	20241127	144600	292558385	970	970	970	970	49
270	20241127	144500	292510855	970	968	970	967	830
271	20241127	144400	291708028	969	969	969	969	0
272	20241127	144300	291708028	969	969	969	969	0
273	20241127	144200	291708028	969	969	969	969	826
274	20241127	144100	290907634	967	967	967	967	910
275	20241127	144000	290027664	968	968	968	968	0
276	20241127	143900	290027664	968	968	968	967	65
277	20241127	143800	289964753	968	968	968	968	4
278	20241127	143700	289960881	967	967	967	967	0
279	20241127	143600	289960881	967	968	968	967	512
280	20241127	143500	289465312	967	967	967	967	17
281	20241127	143400	289448873	968	968	968	968	4
282	20241127	143300	289445001	968	968	968	968	53
283	20241127	143200	289393697	968	968	968	968	20
284	20241127	143100	289374337	968	968	968	968	1
285	20241127	143000	289373369	968	969	969	968	678
286	20241127	142900	288716805	969	969	969	969	0
287	20241127	142800	288716805	969	969	969	969	0
288	20241127	142700	288716805	969	969	969	969	0
289	20241127	142600	288716805	969	969	969	969	5
290	20241127	142500	288711960	969	969	969	969	0
291	20241127	142400	288711960	969	968	969	968	226
292	20241127	142300	288493191	968	968	968	968	32
293	20241127	142200	288462215	968	968	968	968	1
294	20241127	142100	288461247	968	968	968	968	0
295	20241127	142000	288461247	968	968	968	968	15
296	20241127	141900	288446727	968	968	968	968	14
297	20241127	141800	288433175	969	964	969	964	16
298	20241127	141700	288417721	964	964	967	964	5962
299	20241127	141600	282670350	964	966	966	964	6250
300	20241127	141500	276641912	967	967	967	967	2068
301	20241127	141400	274642156	969	969	969	969	487
302	20241127	141300	274170253	969	969	969	969	1000
303	20241127	141200	273201253	970	970	970	970	0
304	20241127	141100	273201253	970	970	970	970	4
305	20241127	141000	273197373	969	969	969	969	0
306	20241127	140900	273197373	969	970	970	969	19
307	20241127	140800	273178961	970	970	970	970	2803
308	20241127	140700	270460051	969	969	969	969	0
309	20241127	140600	270460051	969	969	969	969	735
310	20241127	140500	269747836	969	969	969	969	0
311	20241127	140400	269747836	969	967	969	967	237
312	20241127	140300	269518633	969	968	969	967	715
313	20241127	140200	268827218	968	968	968	968	960
314	20241127	140100	267897938	969	967	969	967	12
315	20241127	140000	267886322	969	969	969	969	30
316	20241127	135900	267857252	969	969	969	969	4
317	20241127	135800	267853376	970	970	970	970	11
318	20241127	135700	267842706	970	970	970	970	610
319	20241127	135600	267251006	970	970	970	970	110
320	20241127	135500	267144306	970	969	970	969	41
321	20241127	135400	267104576	969	969	969	969	2800
322	20241127	135300	264391376	969	969	969	969	10
323	20241127	135200	264381686	969	969	969	969	0
324	20241127	135100	264381686	969	969	969	969	10
325	20241127	135000	264371996	966	966	966	966	30
326	20241127	134900	264343016	969	966	969	966	5697
327	20241127	134800	258829075	969	969	969	969	0
328	20241127	134700	258829075	969	969	969	969	0
329	20241127	134600	258829075	969	969	969	969	4
330	20241127	134500	258825199	967	967	967	967	1662
331	20241127	134400	257218045	969	969	969	969	0
332	20241127	134300	257218045	969	969	969	969	500
333	20241127	134200	256733545	969	969	969	969	0
334	20241127	134100	256733545	969	969	969	969	2100
335	20241127	134000	254698645	969	968	969	968	5
336	20241127	133900	254693803	968	968	968	968	48
337	20241127	133800	254647339	969	969	969	969	4
338	20241127	133700	254643463	968	969	969	968	28
339	20241127	133600	254616334	969	969	969	969	0
340	20241127	133500	254616334	969	969	969	969	6
341	20241127	133400	254610520	967	967	967	967	508
342	20241127	133300	254119284	969	967	969	967	1004
343	20241127	133200	253148408	969	969	969	969	107
344	20241127	133100	253044725	969	969	969	969	119
345	20241127	133000	252929414	969	969	969	969	0
346	20241127	132900	252929414	969	968	969	968	611
347	20241127	132800	252337798	968	968	968	968	0
348	20241127	132700	252337798	968	968	968	968	25
349	20241127	132600	252313598	968	967	968	967	1046
350	20241127	132500	251302066	967	967	967	967	46
351	20241127	132400	251257584	967	967	967	967	0
352	20241127	132300	251257584	967	967	967	967	1000
353	20241127	132200	250290584	968	968	968	968	127
354	20241127	132100	250167648	968	968	968	968	17
355	20241127	132000	250151192	968	968	968	968	3
356	20241127	131900	250148288	968	968	968	968	0
357	20241127	131800	250148288	968	968	968	968	0
358	20241127	131700	250148288	968	968	968	968	13
359	20241127	131600	250135704	967	968	968	967	172
360	20241127	131500	249969377	968	968	968	968	0
361	20241127	131400	249969377	968	968	968	968	2
362	20241127	131300	249967441	968	968	968	968	0
363	20241127	131200	249967441	968	968	968	968	0
364	20241127	131100	249967441	968	968	968	968	4
365	20241127	131000	249963569	968	968	968	968	30
366	20241127	130900	249934529	968	968	968	968	5
367	20241127	130800	249929689	967	968	968	967	148
368	20241127	130700	249786569	968	968	968	968	4
369	20241127	130600	249782697	969	969	969	969	504
370	20241127	130500	249294321	969	969	969	969	100
371	20241127	130400	249197421	968	968	968	967	2553
372	20241127	130300	246728298	969	969	969	969	0
373	20241127	130200	246728298	969	969	969	969	0
374	20241127	130100	246728298	969	969	969	969	0
375	20241127	130000	246728298	969	969	969	969	1
376	20241127	125900	246727329	969	969	969	969	0
377	20241127	125800	246727329	969	969	969	969	2
378	20241127	125700	246725391	969	970	970	969	278
379	20241127	125600	246455955	970	969	970	969	93
380	20241127	125500	246365836	970	970	970	970	2
381	20241127	125400	246363896	970	969	970	969	1019
382	20241127	125300	245376481	968	967	968	967	1933
383	20241127	125200	243506100	967	967	967	967	9
384	20241127	125100	243497397	967	966	967	966	813
385	20241127	125000	242712035	966	966	966	966	2
386	20241127	124900	242710103	966	966	966	966	4
387	20241127	124800	242706239	966	965	966	965	825
388	20241127	124700	241909313	965	965	965	965	0
389	20241127	124600	241909313	965	966	966	964	756
390	20241127	124500	241179063	966	965	966	965	20
391	20241127	124400	241159759	965	965	965	965	3
392	20241127	124300	241156864	965	965	965	965	8
393	20241127	124200	241149144	965	965	965	964	835
394	20241127	124100	240343550	966	965	966	965	151
395	20241127	124000	240197834	966	965	966	965	290
396	20241127	123900	239917982	966	966	966	966	0
397	20241127	123800	239917982	966	966	966	966	0
398	20241127	123700	239917982	966	966	966	966	1
399	20241127	123600	239917016	965	965	965	965	1000
400	20241127	123500	238952016	966	966	966	966	1063
401	20241127	123400	237925158	966	966	966	966	0
402	20241127	123300	237925158	966	966	966	966	10
403	20241127	123200	237915498	966	966	966	966	0
404	20241127	123100	237915498	966	966	966	966	0
405	20241127	123000	237915498	966	966	966	966	3
406	20241127	122900	237912600	965	965	966	965	121
407	20241127	122800	237795756	963	963	963	963	0
408	20241127	122700	237795756	963	963	963	963	0
409	20241127	122600	237795756	963	963	963	963	2523
410	20241127	122500	235366107	963	963	963	963	0
411	20241127	122400	235366107	963	963	963	963	1000
412	20241127	122300	234403107	962	962	962	962	32
413	20241127	122200	234372323	962	962	962	962	2
414	20241127	122100	234370399	962	962	962	962	0
415	20241127	122000	234370399	962	962	962	962	0
416	20241127	121900	234370399	962	962	962	962	23
417	20241127	121800	234348273	963	963	963	963	33
418	20241127	121700	234316494	961	963	963	961	3799
419	20241127	121600	230662156	963	962	963	962	51
420	20241127	121500	230613093	963	963	963	963	1420
421	20241127	121400	229245633	964	964	964	964	0
422	20241127	121300	229245633	964	964	964	964	19
423	20241127	121200	229227317	964	964	964	964	9
424	20241127	121100	229218641	964	964	964	964	763
425	20241127	121000	228483109	964	964	964	964	0
426	20241127	120900	228483109	964	964	964	964	500
427	20241127	120800	228001109	964	964	964	964	0
428	20241127	120700	228001109	964	964	964	964	0
429	20241127	120600	228001109	964	964	964	964	1589
430	20241127	120500	226469313	966	966	966	966	193
431	20241127	120400	226282875	964	966	966	964	1503
432	20241127	120300	224831181	966	966	966	966	510
433	20241127	120200	224338521	964	964	966	964	521
434	20241127	120100	223835281	966	966	966	966	298
435	20241127	120000	223547413	966	966	966	966	0
436	20241127	115900	223547413	966	966	966	966	1011
437	20241127	115800	222570787	965	965	965	965	501
438	20241127	115700	222087322	964	964	964	964	20
439	20241127	115600	222068042	965	964	965	964	51
440	20241127	115500	222018877	964	964	964	964	144
441	20241127	115400	221880061	968	968	968	968	0
442	20241127	115300	221880061	968	964	968	963	2362
443	20241127	115200	219603375	968	968	968	968	0
444	20241127	115100	219603375	968	968	968	964	240
445	20241127	115000	219372007	964	968	968	964	41
446	20241127	114900	219332409	968	964	968	964	35
447	20241127	114800	219298665	963	963	963	963	0
448	20241127	114700	219298665	963	963	963	963	1
449	20241127	114600	219297702	963	963	963	963	0
450	20241127	114500	219297702	963	963	963	963	144
451	20241127	114400	219159030	967	967	967	967	192
452	20241127	114300	218973366	967	967	967	967	0
453	20241127	114200	218973366	967	967	967	967	0
454	20241127	114100	218973366	967	967	967	967	0
455	20241127	114000	218973366	967	967	967	967	2000
456	20241127	113900	217039366	966	966	966	966	0
457	20241127	113800	217039366	966	966	966	966	2000
458	20241127	113700	215107366	962	967	967	962	4
459	20241127	113600	215103513	967	967	967	967	606
460	20241127	113500	214517511	967	966	967	966	1065
461	20241127	113400	213488595	962	962	962	962	0
462	20241127	113300	213488595	962	962	962	962	0
463	20241127	113200	213488595	962	964	964	962	105
464	20241127	113100	213387533	965	965	965	965	0
465	20241127	113000	213387533	965	965	965	965	263
466	20241127	112900	213133738	965	965	965	965	91
467	20241127	112800	213045923	966	966	966	966	19
468	20241127	112700	213027569	968	968	968	968	10
469	20241127	112600	213017889	966	966	966	966	0
470	20241127	112500	213017889	966	966	966	966	0
471	20241127	112400	213017889	966	966	966	966	50
472	20241127	112300	212969589	968	965	968	965	416
473	20241127	112200	212568143	963	963	963	963	449
474	20241127	112100	212135756	963	965	965	963	3008
475	20241127	112000	209236481	965	965	965	965	0
476	20241127	111900	209236481	965	965	965	965	1627
477	20241127	111800	207666426	965	965	965	965	8
478	20241127	111700	207658706	965	965	965	965	0
479	20241127	111600	207658706	965	968	968	965	423
480	20241127	111500	207250442	967	967	967	967	0
481	20241127	111400	207250442	967	967	967	967	1
482	20241127	111300	207249475	967	967	967	967	520
483	20241127	111200	206746635	967	967	967	967	100
484	20241127	111100	206649935	965	965	965	965	0
485	20241127	111000	206649935	965	965	965	965	1035
486	20241127	110900	205651160	965	965	965	965	442
487	20241127	110800	205224630	965	965	965	965	3158
488	20241127	110700	202177160	965	965	965	965	50
489	20241127	110600	202128910	965	969	969	965	54
490	20241127	110500	202076787	969	969	969	969	9
491	20241127	110400	202068066	969	965	969	965	42
492	20241127	110300	202027528	965	966	966	965	30
493	20241127	110200	201998577	965	965	965	965	0
494	20241127	110100	201998577	965	969	969	965	86
495	20241127	110000	201915579	966	966	966	966	13
496	20241127	105900	201903021	970	967	970	967	1010
497	20241127	105800	200926348	967	967	967	967	193
498	20241127	105700	200739717	967	967	967	967	0
499	20241127	105600	200739717	967	967	967	967	0
500	20241127	105500	200739717	967	967	967	967	0
501	20241127	105400	200739717	967	967	967	967	208
502	20241127	105300	200538581	967	967	967	967	1
503	20241127	105200	200537614	967	968	968	967	296
504	20241127	105100	200251345	969	969	969	969	1
505	20241127	105000	200250376	968	970	970	968	66
506	20241127	104900	200186486	969	968	969	968	700
507	20241127	104800	199508386	967	968	968	967	156
508	20241127	104700	199357393	969	968	969	968	3
509	20241127	104600	199354488	968	968	968	968	957
510	20241127	104500	198428112	968	968	968	968	0
511	20241127	104400	198428112	968	968	968	968	20
512	20241127	104300	198408752	968	968	968	968	17
513	20241127	104200	198392296	968	968	968	966	79
514	20241127	104100	198315964	968	968	968	968	37
515	20241127	104000	198280148	965	965	965	965	567
516	20241127	103900	197732993	966	966	966	966	833
517	20241127	103800	196928315	966	967	967	966	3393
518	20241127	103700	193650577	967	966	967	966	587
519	20241127	103600	193083435	966	967	967	966	1700
520	20241127	103500	191440235	967	967	967	967	101
521	20241127	103400	191342568	967	968	968	967	1272
522	20241127	103300	190111444	966	966	966	966	0
523	20241127	103200	190111444	966	969	969	966	2279
524	20241127	103100	187908118	968	968	968	968	58
525	20241127	103000	187851974	970	970	970	970	0
526	20241127	102900	187851974	970	970	970	970	0
527	20241127	102800	187851974	970	970	970	970	0
528	20241127	102700	187851974	970	970	970	970	11
529	20241127	102600	187841304	966	969	970	966	4741
530	20241127	102500	183253616	970	970	970	970	10
531	20241127	102400	183243916	970	970	970	970	88
532	20241127	102300	183158556	970	970	970	970	292
533	20241127	102200	182875316	967	969	970	967	611
534	20241127	102100	182283377	970	970	970	970	1
535	20241127	102000	182282407	966	968	968	966	110
536	20241127	101900	182176127	968	968	968	968	1814
537	20241127	101800	180420175	968	968	968	968	0
538	20241127	101700	180420175	968	968	968	968	1
539	20241127	101600	180419207	961	961	961	961	0
540	20241127	101500	180419207	961	962	962	961	1300
541	20241127	101400	179169696	962	969	969	962	1151
542	20241127	101300	178058227	961	961	961	961	0
543	20241127	101200	178058227	961	963	963	961	2500
544	20241127	101100	175651625	963	964	964	963	2235
545	20241127	101000	173498398	964	965	965	964	613
546	20241127	100900	172907166	964	964	964	964	291
547	20241127	100800	172626642	969	970	970	969	11
548	20241127	100700	172615973	970	970	970	963	2960
549	20241127	100600	169757955	970	970	970	966	261
550	20241127	100500	169505817	969	966	969	966	600
551	20241127	100400	168924717	966	969	969	966	72
552	20241127	100300	168855159	969	970	970	969	125
553	20241127	100200	168733930	970	970	970	970	89
554	20241127	100100	168647600	970	974	974	968	1782
555	20241127	100000	166922500	974	974	974	968	14496
556	20241127	095900	152890140	970	970	970	970	58
557	20241127	095800	152833880	970	970	970	970	118
558	20241127	095700	152719420	970	970	970	970	12
559	20241127	095600	152707780	970	970	970	969	134
560	20241127	095500	152577811	970	969	970	969	201
561	20241127	095400	152383041	968	968	968	968	89
562	20241127	095300	152296889	968	968	968	968	32
563	20241127	095200	152265913	968	964	968	964	12
564	20241127	095100	152254305	968	964	968	962	1382
565	20241127	095000	150918553	964	964	964	964	63
566	20241127	094900	150857821	961	961	961	961	0
567	20241127	094800	150857821	961	958	962	958	5683
568	20241127	094700	145396318	957	958	958	957	8
569	20241127	094600	145388661	958	957	958	957	7678
570	20241127	094500	138038137	957	955	957	955	13127
571	20241127	094400	125492596	956	957	957	956	3400
572	20241127	094300	122241896	957	957	958	957	9950
573	20241127	094200	112716243	957	955	957	955	6752
574	20241127	094100	106267523	956	956	956	956	1500
575	20241127	094000	104833523	958	958	958	958	0
576	20241127	093900	104833523	958	956	958	955	1735
577	20241127	093800	103176581	956	955	957	955	4421
578	20241127	093700	98950524	954	954	957	954	4848
579	20241127	093600	94322450	954	957	957	954	1146
580	20241127	093500	93229160	957	961	961	954	23464
581	20241127	093400	70772716	961	962	962	961	113
582	20241127	093300	70664017	960	962	962	960	714
583	20241127	093200	69978573	962	962	962	961	90
584	20241127	093100	69892044	961	962	962	961	2418
585	20241127	093000	67568313	962	962	962	962	40
586	20241127	092900	67529833	962	963	964	962	1081
587	20241127	092800	66489865	964	964	964	963	933
588	20241127	092700	65591258	963	963	963	963	0
589	20241127	092600	65591258	963	963	963	963	1300
590	20241127	092500	64339358	963	963	963	963	426
591	20241127	092400	63929120	963	959	963	959	3142
592	20241127	092300	60915934	959	959	959	959	1881
593	20241127	092200	59112055	959	959	959	958	543
594	20241127	092100	58591341	959	964	964	959	603
595	20241127	092000	58012954	959	959	964	959	130
596	20241127	091900	57888279	959	962	962	959	10601
597	20241127	091800	47700464	963	962	963	961	1268
598	20241127	091700	46480573	961	959	962	959	2057
599	20241127	091600	44504382	959	965	965	959	11845
600	20241127	091500	33120940	966	967	968	966	1000
601	20241127	091400	32154785	966	965	966	965	101
602	20241127	091300	32057319	965	971	971	965	9587
603	20241127	091200	22767164	971	977	977	971	114
604	20241127	091100	22656464	977	971	977	971	3
605	20241127	091000	22653539	971	971	971	971	1067
606	20241127	090900	21617482	970	971	971	970	157
607	20241127	090800	21465060	970	972	972	970	3464
608	20241127	090700	18104950	972	976	978	972	8500
609	20241127	090600	9827442	976	977	977	976	3138
610	20241127	090500	6763069	976	976	976	976	1601
611	20241127	090400	5200493	976	979	979	976	164
612	20241127	090300	5040378	976	979	979	976	2143
613	20241127	090200	2942387	979	979	979	976	101
614	20241127	090100	2843511	979	979	979	975	10
615	20241127	090000	2833725	979	975	979	975	2899