KissMeData/011370/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	185500	92287034	953	953	953	953	2355
3	20231127	185400	92287034	953	953	953	953	0
4	20231127	185300	92287034	953	953	953	953	0
5	20231127	185200	92287034	953	953	953	953	0
6	20231127	185100	92287034	953	953	953	953	0
7	20231127	185000	92287034	953	953	953	953	0
8	20231127	184900	92287034	953	953	953	953	0
9	20231127	184800	92287034	953	953	953	953	0
10	20231127	184700	92287034	953	953	953	953	0
11	20231127	184600	92287034	953	953	953	953	0
12	20231127	184500	92287034	953	953	953	953	0
13	20231127	184400	92287034	953	953	953	953	0
14	20231127	184300	92287034	953	953	953	953	0
15	20231127	184200	92287034	953	953	953	953	0
16	20231127	184100	92287034	953	953	953	953	0
17	20231127	184000	92287034	953	953	953	953	0
18	20231127	183900	92287034	953	953	953	953	0
19	20231127	183800	92287034	953	953	953	953	0
20	20231127	183700	92287034	953	953	953	953	0
21	20231127	183600	92287034	953	953	953	953	0
22	20231127	183500	92287034	953	953	953	953	0
23	20231127	183400	92287034	953	953	953	953	0
24	20231127	183300	92287034	953	953	953	953	0
25	20231127	183200	92287034	953	953	953	953	0
26	20231127	183100	92287034	953	953	953	953	0
27	20231127	183000	92287034	953	953	953	953	0
28	20231127	182900	92287034	953	953	953	953	0
29	20231127	182800	92287034	953	953	953	953	0
30	20231127	182700	92287034	953	953	953	953	0
31	20231127	182600	92287034	953	953	953	953	0
32	20231127	182500	92287034	953	953	953	953	2355
33	20231127	182400	92287034	953	953	953	953	0
34	20231127	182300	92287034	953	953	953	953	0
35	20231127	182200	92287034	953	953	953	953	0
36	20231127	182100	92287034	953	953	953	953	0
37	20231127	182000	92287034	953	953	953	953	0
38	20231127	181900	92287034	953	953	953	953	0
39	20231127	181800	92287034	953	953	953	953	0
40	20231127	181700	92287034	953	953	953	953	0
41	20231127	181600	92287034	953	953	953	953	0
42	20231127	181500	92287034	953	953	953	953	0
43	20231127	181400	92287034	953	953	953	953	0
44	20231127	181300	92287034	953	953	953	953	0
45	20231127	181200	92287034	953	953	953	953	0
46	20231127	181100	92287034	953	953	953	953	0
47	20231127	181000	92287034	953	953	953	953	0
48	20231127	180900	92287034	953	953	953	953	0
49	20231127	180800	92287034	953	953	953	953	0
50	20231127	180700	92287034	953	953	953	953	0
51	20231127	180600	92287034	953	953	953	953	0
52	20231127	180500	92287034	953	953	953	953	0
53	20231127	180400	92287034	953	953	953	953	0
54	20231127	180300	92287034	953	953	953	953	0
55	20231127	180200	92287034	953	953	953	953	0
56	20231127	180100	92287034	953	953	953	953	0
57	20231127	180000	92287034	953	953	953	953	0
58	20231127	175900	92287034	953	953	953	953	0
59	20231127	175800	92287034	953	953	953	953	0
60	20231127	175700	92287034	953	953	953	953	0
61	20231127	175600	92287034	953	953	953	953	0
62	20231127	175500	92287034	953	953	953	953	2355
63	20231127	175400	92287034	953	953	953	953	0
64	20231127	175300	92287034	953	953	953	953	0
65	20231127	175200	92287034	953	953	953	953	0
66	20231127	175100	92287034	953	953	953	953	0
67	20231127	175000	92287034	953	953	953	953	0
68	20231127	174900	92287034	953	953	953	953	0
69	20231127	174800	92287034	953	953	953	953	0
70	20231127	174700	92287034	953	953	953	953	0
71	20231127	174600	92287034	953	953	953	953	0
72	20231127	174500	92287034	953	953	953	953	0
73	20231127	174400	92287034	953	953	953	953	0
74	20231127	174300	92287034	953	953	953	953	0
75	20231127	174200	92287034	953	953	953	953	0
76	20231127	174100	92287034	953	953	953	953	0
77	20231127	174000	92287034	953	953	953	953	0
78	20231127	173900	92287034	953	953	953	953	0
79	20231127	173800	92287034	953	953	953	953	0
80	20231127	173700	92287034	953	953	953	953	0
81	20231127	173600	92287034	953	953	953	953	0
82	20231127	173500	92287034	953	953	953	953	0
83	20231127	173400	92287034	953	953	953	953	0
84	20231127	173300	92287034	953	953	953	953	0
85	20231127	173200	92287034	953	953	953	953	0
86	20231127	173100	92287034	953	953	953	953	0
87	20231127	173000	92287034	953	953	953	953	0
88	20231127	172900	92287034	953	953	953	953	0
89	20231127	172800	92287034	953	953	953	953	0
90	20231127	172700	92287034	953	953	953	953	0
91	20231127	172600	92287034	953	953	953	953	0
92	20231127	172500	92287034	953	953	953	953	2355
93	20231127	172400	92287034	953	953	953	953	0
94	20231127	172300	92287034	953	953	953	953	0
95	20231127	172200	92287034	953	953	953	953	0
96	20231127	172100	92287034	953	953	953	953	0
97	20231127	172000	92287034	953	953	953	953	0
98	20231127	171900	92287034	953	953	953	953	0
99	20231127	171800	92287034	953	953	953	953	0
100	20231127	171700	92287034	953	953	953	953	0
101	20231127	171600	92287034	953	953	953	953	0
102	20231127	171500	92287034	953	953	953	953	0
103	20231127	171400	92287034	953	953	953	953	0
104	20231127	171300	92287034	953	953	953	953	0
105	20231127	171200	92287034	953	953	953	953	0
106	20231127	171100	92287034	953	953	953	953	0
107	20231127	171000	92287034	953	953	953	953	0
108	20231127	170900	92287034	953	953	953	953	0
109	20231127	170800	92287034	953	953	953	953	0
110	20231127	170700	92287034	953	953	953	953	0
111	20231127	170600	92287034	953	953	953	953	0
112	20231127	170500	92287034	953	953	953	953	0
113	20231127	170400	92287034	953	953	953	953	0
114	20231127	170300	92287034	953	953	953	953	0
115	20231127	170200	92287034	953	953	953	953	0
116	20231127	170100	92287034	953	953	953	953	0
117	20231127	170000	92287034	953	953	953	953	0
118	20231127	165900	92287034	953	953	953	953	0
119	20231127	165800	92287034	953	953	953	953	0
120	20231127	165700	92287034	953	953	953	953	0
121	20231127	165600	92287034	953	953	953	953	0
122	20231127	165500	92287034	953	953	953	953	2355
123	20231127	165400	92287034	953	953	953	953	0
124	20231127	165300	92287034	953	953	953	953	0
125	20231127	165200	92287034	953	953	953	953	0
126	20231127	165100	92287034	953	953	953	953	0
127	20231127	165000	92287034	953	953	953	953	0
128	20231127	164900	92287034	953	953	953	953	0
129	20231127	164800	92287034	953	953	953	953	0
130	20231127	164700	92287034	953	953	953	953	0
131	20231127	164600	92287034	953	953	953	953	0
132	20231127	164500	92287034	953	953	953	953	0
133	20231127	164400	92287034	953	953	953	953	0
134	20231127	164300	92287034	953	953	953	953	0
135	20231127	164200	92287034	953	953	953	953	0
136	20231127	164100	92287034	953	953	953	953	0
137	20231127	164000	92287034	953	953	953	953	0
138	20231127	163900	92287034	953	953	953	953	0
139	20231127	163800	92287034	953	953	953	953	0
140	20231127	163700	92287034	953	953	953	953	0
141	20231127	163600	92287034	953	953	953	953	0
142	20231127	163500	92287034	953	953	953	953	0
143	20231127	163400	92287034	953	953	953	953	0
144	20231127	163300	92287034	953	953	953	953	0
145	20231127	163200	92287034	953	953	953	953	0
146	20231127	163100	92287034	953	953	953	953	0
147	20231127	163000	92287034	953	953	953	953	0
148	20231127	162900	92287034	953	953	953	953	0
149	20231127	162800	92287034	953	953	953	953	0
150	20231127	162700	92287034	953	953	953	953	0
151	20231127	162600	92287034	953	953	953	953	0
152	20231127	162500	92287034	953	953	953	953	2355
153	20231127	162400	92287034	953	953	953	953	0
154	20231127	162300	92287034	953	953	953	953	0
155	20231127	162200	92287034	953	953	953	953	0
156	20231127	162100	92287034	953	953	953	953	0
157	20231127	162000	92287034	953	953	953	953	0
158	20231127	161900	92287034	953	953	953	953	0
159	20231127	161800	92287034	953	953	953	953	0
160	20231127	161700	92287034	953	953	953	953	0
161	20231127	161600	92287034	953	953	953	953	0
162	20231127	161500	92287034	953	953	953	953	0
163	20231127	161400	92287034	953	953	953	953	0
164	20231127	161300	92287034	953	953	953	953	0
165	20231127	161200	92287034	953	953	953	953	0
166	20231127	161100	92287034	953	953	953	953	0
167	20231127	161000	92287034	953	953	953	953	0
168	20231127	160900	92287034	953	953	953	953	0
169	20231127	160800	92287034	953	953	953	953	0
170	20231127	160700	92287034	953	953	953	953	0
171	20231127	160600	92287034	953	953	953	953	0
172	20231127	160500	92287034	953	953	953	953	0
173	20231127	160400	92287034	953	953	953	953	0
174	20231127	160300	92287034	953	953	953	953	0
175	20231127	160200	92287034	953	953	953	953	0
176	20231127	160100	92287034	953	953	953	953	0
177	20231127	160000	92287034	953	953	953	953	0
178	20231127	155900	92287034	953	953	953	953	0
179	20231127	155800	92287034	953	953	953	953	0
180	20231127	155700	92287034	953	953	953	953	0
181	20231127	155600	92287034	953	953	953	953	0
182	20231127	155500	92287034	953	953	953	953	2355
183	20231127	155400	92287034	953	953	953	953	0
184	20231127	155300	92287034	953	953	953	953	0
185	20231127	155200	92287034	953	953	953	953	0
186	20231127	155100	92287034	953	953	953	953	0
187	20231127	155000	92287034	953	953	953	953	0
188	20231127	154900	92287034	953	953	953	953	0
189	20231127	154800	92287034	953	953	953	953	0
190	20231127	154700	92287034	953	953	953	953	0
191	20231127	154600	92287034	953	953	953	953	0
192	20231127	154500	92287034	953	953	953	953	0
193	20231127	154400	92287034	953	953	953	953	0
194	20231127	154300	92287034	953	953	953	953	0
195	20231127	154200	92287034	953	953	953	953	0
196	20231127	154100	92287034	953	953	953	953	0
197	20231127	154000	92287034	953	953	953	953	0
198	20231127	153900	92287034	953	953	953	953	0
199	20231127	153800	92287034	953	953	953	953	0
200	20231127	153700	92287034	953	953	953	953	0
201	20231127	153600	92287034	953	953	953	953	0
202	20231127	153500	92287034	953	953	953	953	0
203	20231127	153400	92287034	953	953	953	953	0
204	20231127	153300	92287034	953	953	953	953	0
205	20231127	153200	92287034	953	953	953	953	0
206	20231127	153100	92287034	953	953	953	953	0
207	20231127	153000	92287034	953	953	953	953	2355
208	20231127	152900	90042719	956	956	956	956	0
209	20231127	152800	90042719	956	956	956	956	0
210	20231127	152700	90042719	956	956	956	956	0
211	20231127	152600	90042719	956	956	956	956	0
212	20231127	152500	90042719	956	956	956	956	0
213	20231127	152400	90042719	956	956	956	956	0
214	20231127	152300	90042719	956	956	956	956	0
215	20231127	152200	90042719	956	956	956	956	0
216	20231127	152100	90042719	956	956	956	956	0
217	20231127	152000	90042719	956	956	956	956	0
218	20231127	151900	90042719	956	954	956	954	357
219	20231127	151800	89701537	954	954	954	954	1
220	20231127	151700	89700583	956	955	956	953	5632
221	20231127	151600	84329785	955	956	956	955	1051
222	20231127	151500	83325141	957	957	957	957	108
223	20231127	151400	83221785	957	957	957	957	105
224	20231127	151300	83121300	955	957	957	955	3784
225	20231127	151200	79504714	957	957	957	957	0
226	20231127	151100	79504714	957	957	957	957	0
227	20231127	151000	79504714	957	957	957	957	1191
228	20231127	150900	78364927	957	957	957	957	444
229	20231127	150800	77940019	958	958	958	958	0
230	20231127	150700	77940019	958	958	958	958	0
231	20231127	150600	77940019	958	958	958	958	0
232	20231127	150500	77940019	958	958	958	958	1
233	20231127	150400	77939061	958	958	958	958	8
234	20231127	150300	77931397	957	957	957	957	625
235	20231127	150200	77333272	958	960	960	958	642
236	20231127	150100	76718234	960	960	960	960	0
237	20231127	150000	76718234	960	960	960	960	180
238	20231127	145900	76545434	961	961	961	961	1
239	20231127	145800	76544473	961	961	961	961	0
240	20231127	145700	76544473	961	961	961	961	30
241	20231127	145600	76515643	961	959	961	959	90
242	20231127	145500	76429193	959	959	959	959	0
243	20231127	145400	76429193	959	959	959	959	61
244	20231127	145300	76370694	959	959	959	959	1
245	20231127	145200	76369735	959	959	959	959	0
246	20231127	145100	76369735	959	959	959	959	64
247	20231127	145000	76308359	959	959	959	959	1
248	20231127	144900	76307400	959	959	959	959	0
249	20231127	144800	76307400	959	959	959	959	0
250	20231127	144700	76307400	959	958	959	958	414
251	20231127	144600	75910688	957	957	957	957	0
252	20231127	144500	75910688	957	957	957	957	0
253	20231127	144400	75910688	957	957	957	957	0
254	20231127	144300	75910688	957	957	957	957	0
255	20231127	144200	75910688	957	957	957	957	0
256	20231127	144100	75910688	957	957	957	956	2726
257	20231127	144000	73302029	957	957	957	957	856
258	20231127	143900	72482837	957	957	957	957	104
259	20231127	143800	72383309	958	958	958	958	8
260	20231127	143700	72375645	958	958	958	958	20
261	20231127	143600	72356485	958	958	958	958	100
262	20231127	143500	72260685	958	958	958	958	0
263	20231127	143400	72260685	958	958	958	958	29
264	20231127	143300	72232903	958	958	958	958	1
265	20231127	143200	72231945	958	958	958	958	21
266	20231127	143100	72211827	958	958	958	958	0
267	20231127	143000	72211827	958	958	958	958	0
268	20231127	142900	72211827	958	958	958	958	0
269	20231127	142800	72211827	958	958	958	958	430
270	20231127	142700	71799887	958	958	958	958	0
271	20231127	142600	71799887	958	958	958	958	0
272	20231127	142500	71799887	958	958	958	958	0
273	20231127	142400	71799887	958	958	958	958	423
274	20231127	142300	71394653	959	959	959	959	0
275	20231127	142200	71394653	959	959	959	959	0
276	20231127	142100	71394653	959	959	959	959	17
277	20231127	142000	71378350	959	959	959	959	1
278	20231127	141900	71377391	959	959	959	959	2
279	20231127	141800	71375473	958	958	958	958	0
280	20231127	141700	71375473	958	958	958	958	0
281	20231127	141600	71375473	958	958	958	958	0
282	20231127	141500	71375473	958	958	958	958	0
283	20231127	141400	71375473	958	958	958	958	0
284	20231127	141300	71375473	958	958	958	958	0
285	20231127	141200	71375473	958	959	959	958	108
286	20231127	141100	71272007	958	958	958	958	0
287	20231127	141000	71272007	958	958	958	958	0
288	20231127	140900	71272007	958	958	958	958	0
289	20231127	140800	71272007	958	958	958	958	0
290	20231127	140700	71272007	958	958	958	958	0
291	20231127	140600	71272007	958	958	958	958	130
292	20231127	140500	71147467	958	958	958	958	0
293	20231127	140400	71147467	958	958	958	958	165
294	20231127	140300	70989397	958	958	958	958	55
295	20231127	140200	70936707	957	960	960	957	2000
296	20231127	140100	69019814	960	960	960	960	38
297	20231127	140000	68983334	960	960	960	960	110
298	20231127	135900	68877734	960	960	960	960	0
299	20231127	135800	68877734	960	960	960	960	0
300	20231127	135700	68877734	960	960	960	960	0
301	20231127	135600	68877734	960	960	960	960	0
302	20231127	135500	68877734	960	963	963	960	268
303	20231127	135400	68620004	963	963	963	963	0
304	20231127	135300	68620004	963	963	963	963	0
305	20231127	135200	68620004	963	963	963	963	65
306	20231127	135100	68557409	963	963	963	963	100
307	20231127	135000	68461109	963	963	963	963	31
308	20231127	134900	68431256	963	960	963	960	91
309	20231127	134800	68343893	960	960	960	960	0
310	20231127	134700	68343893	960	960	960	960	0
311	20231127	134600	68343893	960	960	960	960	111
312	20231127	134500	68237333	960	960	960	960	0
313	20231127	134400	68237333	960	960	960	960	0
314	20231127	134300	68237333	960	960	960	960	0
315	20231127	134200	68237333	960	963	963	960	134
316	20231127	134100	68108663	963	963	963	963	0
317	20231127	134000	68108663	963	963	963	963	0
318	20231127	133900	68108663	963	963	963	963	0
319	20231127	133800	68108663	963	963	963	963	0
320	20231127	133700	68108663	963	963	963	963	0
321	20231127	133600	68108663	963	963	963	963	0
322	20231127	133500	68108663	963	963	963	963	135
323	20231127	133400	67978658	963	963	963	963	0
324	20231127	133300	67978658	963	959	963	959	120
325	20231127	133200	67863574	959	959	959	959	0
326	20231127	133100	67863574	959	959	959	959	0
327	20231127	133000	67863574	959	959	959	959	0
328	20231127	132900	67863574	959	959	959	959	20
329	20231127	132800	67844394	959	959	959	959	133
330	20231127	132700	67716847	960	960	960	960	10
331	20231127	132600	67707247	962	962	962	962	5
332	20231127	132500	67702437	959	959	959	959	0
333	20231127	132400	67702437	959	959	959	959	0
334	20231127	132300	67702437	959	960	960	959	101
335	20231127	132200	67605577	963	963	963	963	0
336	20231127	132100	67605577	963	963	963	963	0
337	20231127	132000	67605577	963	963	963	963	1
338	20231127	131900	67604614	959	959	959	959	0
339	20231127	131800	67604614	959	959	959	959	125
340	20231127	131700	67484739	959	959	959	959	0
341	20231127	131600	67484739	959	959	959	959	0
342	20231127	131500	67484739	959	959	959	959	0
343	20231127	131400	67484739	959	959	959	959	0
344	20231127	131300	67484739	959	959	959	959	119
345	20231127	131200	67370618	960	960	960	960	0
346	20231127	131100	67370618	960	960	960	960	0
347	20231127	131000	67370618	960	960	960	960	0
348	20231127	130900	67370618	960	960	960	960	82
349	20231127	130800	67291898	960	960	960	960	0
350	20231127	130700	67291898	960	960	960	960	0
351	20231127	130600	67291898	960	960	960	960	100
352	20231127	130500	67195898	960	960	960	960	0
353	20231127	130400	67195898	960	960	960	960	128
354	20231127	130300	67073018	964	964	964	964	0
355	20231127	130200	67073018	964	964	964	964	1
356	20231127	130100	67072054	963	963	963	963	0
357	20231127	130000	67072054	963	963	963	963	334
358	20231127	125900	66750412	963	963	963	963	1
359	20231127	125800	66749449	962	962	962	962	0
360	20231127	125700	66749449	962	962	962	962	0
361	20231127	125600	66749449	962	962	962	962	0
362	20231127	125500	66749449	962	962	962	962	135
363	20231127	125400	66619579	962	962	962	962	0
364	20231127	125300	66619579	962	962	962	962	0
365	20231127	125200	66619579	962	962	962	962	1
366	20231127	125100	66618617	960	960	960	960	0
367	20231127	125000	66618617	960	960	960	960	111
368	20231127	124900	66512057	960	960	960	960	0
369	20231127	124800	66512057	960	960	960	960	755
370	20231127	124700	65787257	961	962	962	961	247
371	20231127	124600	65549888	961	961	961	961	0
372	20231127	124500	65549888	961	961	961	961	13
373	20231127	124400	65537395	961	961	961	961	6
374	20231127	124300	65531629	961	961	961	961	1
375	20231127	124200	65530668	960	960	960	960	0
376	20231127	124100	65530668	960	960	960	960	4206
377	20231127	124000	61492908	958	958	958	958	0
378	20231127	123900	61492908	958	959	960	958	168
379	20231127	123800	61331867	958	958	958	958	0
380	20231127	123700	61331867	958	958	958	958	11
381	20231127	123600	61321329	958	958	958	958	0
382	20231127	123500	61321329	958	958	958	958	0
383	20231127	123400	61321329	958	958	958	958	0
384	20231127	123300	61321329	958	960	960	958	135
385	20231127	123200	61191977	959	959	959	959	0
386	20231127	123100	61191977	959	959	959	959	100
387	20231127	123000	61096077	959	959	959	959	35
388	20231127	122900	61062512	959	959	959	959	0
389	20231127	122800	61062512	959	959	959	959	125
390	20231127	122700	60942637	959	959	959	959	0
391	20231127	122600	60942637	959	959	959	959	0
392	20231127	122500	60942637	959	959	959	959	0
393	20231127	122400	60942637	959	959	959	959	1
394	20231127	122300	60941678	958	958	958	958	0
395	20231127	122200	60941678	958	958	958	958	0
396	20231127	122100	60941678	958	958	958	958	0
397	20231127	122000	60941678	958	958	958	958	0
398	20231127	121900	60941678	958	957	958	957	133
399	20231127	121800	60814287	957	957	957	957	107
400	20231127	121700	60711888	957	959	959	957	5020
401	20231127	121600	55904733	960	960	960	960	233
402	20231127	121500	55681053	960	960	960	960	0
403	20231127	121400	55681053	960	960	960	960	0
404	20231127	121300	55681053	960	960	960	960	0
405	20231127	121200	55681053	960	960	960	960	117
406	20231127	121100	55568733	961	961	961	961	11
407	20231127	121000	55558162	961	961	961	961	0
408	20231127	120900	55558162	961	961	961	961	0
409	20231127	120800	55558162	961	961	961	961	0
410	20231127	120700	55558162	961	961	961	961	16
411	20231127	120600	55542786	962	962	962	962	0
412	20231127	120500	55542786	962	961	962	961	135
413	20231127	120400	55413050	961	961	961	961	0
414	20231127	120300	55413050	961	961	961	961	0
415	20231127	120200	55413050	961	961	961	961	0
416	20231127	120100	55413050	961	961	961	961	0
417	20231127	120000	55413050	961	958	961	958	125
418	20231127	115900	55293267	961	961	961	961	0
419	20231127	115800	55293267	961	961	961	961	0
420	20231127	115700	55293267	961	961	961	961	0
421	20231127	115600	55293267	961	961	961	961	150
422	20231127	115500	55149117	962	962	962	962	100
423	20231127	115400	55052917	961	961	961	961	0
424	20231127	115300	55052917	961	961	961	961	0
425	20231127	115200	55052917	961	961	961	961	0
426	20231127	115100	55052917	961	961	961	961	0
427	20231127	115000	55052917	961	961	961	961	0
428	20231127	114900	55052917	961	961	961	961	248
429	20231127	114800	54814589	961	961	961	961	0
430	20231127	114700	54814589	961	961	961	961	0
431	20231127	114600	54814589	961	961	961	961	0
432	20231127	114500	54814589	961	961	961	961	150
433	20231127	114400	54670439	961	961	961	961	1
434	20231127	114300	54669478	958	958	958	958	115
435	20231127	114200	54559308	959	959	959	959	9
436	20231127	114100	54550677	961	961	961	961	0
437	20231127	114000	54550677	961	961	961	961	0
438	20231127	113900	54550677	961	961	961	961	1
439	20231127	113800	54549716	958	958	958	958	0
440	20231127	113700	54549716	958	959	959	958	50
441	20231127	113600	54501812	961	961	961	961	150
442	20231127	113500	54357662	961	961	961	961	0
443	20231127	113400	54357662	961	961	961	961	0
444	20231127	113300	54357662	961	961	961	961	20
445	20231127	113200	54338442	961	959	961	958	571
446	20231127	113100	53791220	959	959	959	959	5
447	20231127	113000	53786425	959	959	959	959	127
448	20231127	112900	53664632	960	960	960	960	11
449	20231127	112800	53654072	960	960	960	960	4
450	20231127	112700	53650232	960	960	960	960	294
451	20231127	112600	53367992	960	959	960	959	47
452	20231127	112500	53322918	959	959	959	959	7
453	20231127	112400	53316205	959	959	959	959	62
454	20231127	112300	53256747	959	959	959	959	133
455	20231127	112200	53129200	959	959	959	959	10
456	20231127	112100	53119610	959	959	959	959	10
457	20231127	112000	53110020	960	960	960	959	265
458	20231127	111900	52855629	960	960	960	960	4
459	20231127	111800	52851789	960	960	960	960	129
460	20231127	111700	52727949	963	963	963	963	0
461	20231127	111600	52727949	963	963	963	963	2
462	20231127	111500	52726023	960	960	960	960	0
463	20231127	111400	52726023	960	959	960	959	1040
464	20231127	111300	51728654	959	959	959	959	0
465	20231127	111200	51728654	959	959	959	959	133
466	20231127	111100	51601107	960	961	961	960	22
467	20231127	111000	51579986	963	963	963	963	0
468	20231127	110900	51579986	963	963	963	963	1
469	20231127	110800	51579023	959	959	959	959	0
470	20231127	110700	51579023	959	963	963	959	10086
471	20231127	110600	41905573	963	963	963	963	0
472	20231127	110500	41905573	963	963	963	963	150
473	20231127	110400	41761123	963	962	963	962	4
474	20231127	110300	41757274	963	963	963	963	0
475	20231127	110200	41757274	963	960	963	960	82
476	20231127	110100	41678551	959	959	959	959	1
477	20231127	110000	41677592	959	960	960	959	14697
478	20231127	105900	27581068	960	960	960	960	0
479	20231127	105800	27581068	960	960	960	960	0
480	20231127	105700	27581068	960	962	962	960	1100
481	20231127	105600	26523986	962	963	963	962	103
482	20231127	105500	26424798	965	963	965	963	34
483	20231127	105400	26392054	963	963	963	963	6
484	20231127	105300	26386276	963	963	963	963	0
485	20231127	105200	26386276	963	963	963	963	61
486	20231127	105100	26327533	965	965	965	965	0
487	20231127	105000	26327533	965	965	965	965	1
488	20231127	104900	26326568	966	966	966	966	5
489	20231127	104800	26321738	966	966	966	966	0
490	20231127	104700	26321738	966	963	966	963	100
491	20231127	104600	26225434	963	964	964	963	40
492	20231127	104500	26186894	964	964	964	964	3539
493	20231127	104400	22775298	964	964	964	964	0
494	20231127	104300	22775298	964	964	964	964	321
495	20231127	104200	22465854	964	964	964	964	509
496	20231127	104100	21975178	964	964	964	964	0
497	20231127	104000	21975178	964	964	964	964	0
498	20231127	103900	21975178	964	964	964	964	0
499	20231127	103800	21975178	964	964	964	964	0
500	20231127	103700	21975178	964	964	964	964	0
501	20231127	103600	21975178	964	964	964	964	18
502	20231127	103500	21957826	964	964	964	964	0
503	20231127	103400	21957826	964	964	968	964	261
504	20231127	103300	21706218	968	968	968	968	0
505	20231127	103200	21706218	968	968	968	968	0
506	20231127	103100	21706218	968	968	968	968	1
507	20231127	103000	21705250	966	966	966	966	0
508	20231127	102900	21705250	966	966	966	966	0
509	20231127	102800	21705250	966	966	966	966	0
510	20231127	102700	21705250	966	966	966	966	3
511	20231127	102600	21702352	967	967	967	967	106
512	20231127	102500	21599850	967	967	967	967	59
513	20231127	102400	21542797	967	967	967	967	1
514	20231127	102300	21541830	965	965	965	965	70
515	20231127	102200	21474280	965	965	965	965	100
516	20231127	102100	21377780	965	965	965	965	200
517	20231127	102000	21184780	965	965	965	965	80
518	20231127	101900	21107580	965	965	965	965	220
519	20231127	101800	20895280	969	969	969	969	0
520	20231127	101700	20895280	969	969	969	969	0
521	20231127	101600	20895280	969	969	969	969	0
522	20231127	101500	20895280	969	969	969	969	135
523	20231127	101400	20764465	969	969	969	969	0
524	20231127	101300	20764465	969	969	969	969	5
525	20231127	101200	20759620	969	969	969	969	0
526	20231127	101100	20759620	969	969	969	969	1
527	20231127	101000	20758651	965	965	965	965	0
528	20231127	100900	20758651	965	965	965	965	0
529	20231127	100800	20758651	965	965	965	965	730
530	20231127	100700	20054201	968	968	968	968	181
531	20231127	100600	19878993	968	968	968	968	0
532	20231127	100500	19878993	968	968	968	968	165
533	20231127	100400	19719273	968	968	968	968	0
534	20231127	100300	19719273	968	968	968	968	0
535	20231127	100200	19719273	968	968	968	968	0
536	20231127	100100	19719273	968	968	968	968	0
537	20231127	100000	19719273	968	968	968	968	382
538	20231127	095900	19349497	968	968	968	968	0
539	20231127	095800	19349497	968	968	968	968	18
540	20231127	095700	19332073	965	965	965	965	41
541	20231127	095600	19292508	966	967	967	966	6
542	20231127	095500	19286709	968	969	969	968	138
543	20231127	095400	19152990	969	969	969	969	0
544	20231127	095300	19152990	969	969	969	969	260
545	20231127	095200	18901050	969	969	969	969	0
546	20231127	095100	18901050	969	969	969	969	0
547	20231127	095000	18901050	969	969	969	969	0
548	20231127	094900	18901050	969	969	969	969	0
549	20231127	094800	18901050	969	969	969	969	0
550	20231127	094700	18901050	969	969	969	969	5
551	20231127	094600	18896205	969	969	969	969	0
552	20231127	094500	18896205	969	969	969	969	165
553	20231127	094400	18736320	969	969	969	969	0
554	20231127	094300	18736320	969	969	969	969	0
555	20231127	094200	18736320	969	969	969	969	2
556	20231127	094100	18734382	969	969	969	969	6
557	20231127	094000	18728568	964	964	964	964	0
558	20231127	093900	18728568	964	964	964	964	0
559	20231127	093800	18728568	964	968	969	964	2589
560	20231127	093700	16226914	968	968	968	967	1003
561	20231127	093600	15256012	968	966	968	964	2225
562	20231127	093500	13110763	966	966	966	966	1
563	20231127	093400	13109797	965	965	965	965	508
564	20231127	093300	12619577	965	965	965	965	100
565	20231127	093200	12523077	965	965	969	965	143
566	20231127	093100	12385078	969	969	969	969	0
567	20231127	093000	12385078	969	965	969	965	101
568	20231127	092900	12287609	965	969	969	965	107
569	20231127	092800	12184324	969	969	969	969	4
570	20231127	092700	12180448	966	966	966	966	0
571	20231127	092600	12180448	966	965	966	965	2018
572	20231127	092500	10233060	965	965	965	965	0
573	20231127	092400	10233060	965	969	969	965	722
574	20231127	092300	9535386	971	971	971	971	0
575	20231127	092200	9535386	971	971	971	971	0
576	20231127	092100	9535386	971	971	971	971	0
577	20231127	092000	9535386	971	971	971	971	0
578	20231127	091900	9535386	971	971	971	971	1
579	20231127	091800	9534415	970	970	970	970	1060
580	20231127	091700	8506215	969	969	969	969	0
581	20231127	091600	8506215	969	969	969	969	22
582	20231127	091500	8484897	969	969	969	969	0
583	20231127	091400	8484897	969	969	969	969	0
584	20231127	091300	8484897	969	969	969	969	1132
585	20231127	091200	7387989	969	969	969	969	1
586	20231127	091100	7387020	965	965	965	965	0
587	20231127	091000	7387020	965	968	968	965	66
588	20231127	090900	7323327	968	968	968	968	1510
589	20231127	090800	5861647	968	968	968	968	1100
590	20231127	090700	4796847	969	966	969	966	1000
591	20231127	090600	3828013	969	965	969	960	2987
592	20231127	090500	955977	965	965	965	965	90
593	20231127	090400	869127	965	966	966	965	133
594	20231127	090300	740769	966	967	967	966	31
595	20231127	090200	710800	968	968	968	968	105
596	20231127	090100	609160	970	970	970	970	540
597	20231127	090000	85360	970	970	970	970	88