KissMeData/034940/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	192300	67011271	972	972	972	972	1639
3	20241127	192200	67011271	972	972	972	972	0
4	20241127	192100	67011271	972	972	972	972	0
5	20241127	192000	67011271	972	972	972	972	0
6	20241127	191900	67011271	972	972	972	972	0
7	20241127	191800	67011271	972	972	972	972	0
8	20241127	191700	67011271	972	972	972	972	0
9	20241127	191600	67011271	972	972	972	972	0
10	20241127	191500	67011271	972	972	972	972	0
11	20241127	191400	67011271	972	972	972	972	0
12	20241127	191300	67011271	972	972	972	972	0
13	20241127	191200	67011271	972	972	972	972	0
14	20241127	191100	67011271	972	972	972	972	0
15	20241127	191000	67011271	972	972	972	972	0
16	20241127	190900	67011271	972	972	972	972	0
17	20241127	190800	67011271	972	972	972	972	0
18	20241127	190700	67011271	972	972	972	972	0
19	20241127	190600	67011271	972	972	972	972	0
20	20241127	190500	67011271	972	972	972	972	0
21	20241127	190400	67011271	972	972	972	972	0
22	20241127	190300	67011271	972	972	972	972	0
23	20241127	190200	67011271	972	972	972	972	0
24	20241127	190100	67011271	972	972	972	972	0
25	20241127	190000	67011271	972	972	972	972	0
26	20241127	185900	67011271	972	972	972	972	0
27	20241127	185800	67011271	972	972	972	972	0
28	20241127	185700	67011271	972	972	972	972	0
29	20241127	185600	67011271	972	972	972	972	0
30	20241127	185500	67011271	972	972	972	972	0
31	20241127	185400	67011271	972	972	972	972	0
32	20241127	185300	67011271	972	972	972	972	1639
33	20241127	185200	67011271	972	972	972	972	0
34	20241127	185100	67011271	972	972	972	972	0
35	20241127	185000	67011271	972	972	972	972	0
36	20241127	184900	67011271	972	972	972	972	0
37	20241127	184800	67011271	972	972	972	972	0
38	20241127	184700	67011271	972	972	972	972	0
39	20241127	184600	67011271	972	972	972	972	0
40	20241127	184500	67011271	972	972	972	972	0
41	20241127	184400	67011271	972	972	972	972	0
42	20241127	184300	67011271	972	972	972	972	0
43	20241127	184200	67011271	972	972	972	972	0
44	20241127	184100	67011271	972	972	972	972	0
45	20241127	184000	67011271	972	972	972	972	0
46	20241127	183900	67011271	972	972	972	972	0
47	20241127	183800	67011271	972	972	972	972	0
48	20241127	183700	67011271	972	972	972	972	0
49	20241127	183600	67011271	972	972	972	972	0
50	20241127	183500	67011271	972	972	972	972	0
51	20241127	183400	67011271	972	972	972	972	0
52	20241127	183300	67011271	972	972	972	972	0
53	20241127	183200	67011271	972	972	972	972	0
54	20241127	183100	67011271	972	972	972	972	0
55	20241127	183000	67011271	972	972	972	972	0
56	20241127	182900	67011271	972	972	972	972	0
57	20241127	182800	67011271	972	972	972	972	0
58	20241127	182700	67011271	972	972	972	972	0
59	20241127	182600	67011271	972	972	972	972	0
60	20241127	182500	67011271	972	972	972	972	0
61	20241127	182400	67011271	972	972	972	972	0
62	20241127	182300	67011271	972	972	972	972	1639
63	20241127	182200	67011271	972	972	972	972	0
64	20241127	182100	67011271	972	972	972	972	0
65	20241127	182000	67011271	972	972	972	972	0
66	20241127	181900	67011271	972	972	972	972	0
67	20241127	181800	67011271	972	972	972	972	0
68	20241127	181700	67011271	972	972	972	972	0
69	20241127	181600	67011271	972	972	972	972	0
70	20241127	181500	67011271	972	972	972	972	0
71	20241127	181400	67011271	972	972	972	972	0
72	20241127	181300	67011271	972	972	972	972	0
73	20241127	181200	67011271	972	972	972	972	0
74	20241127	181100	67011271	972	972	972	972	0
75	20241127	181000	67011271	972	972	972	972	0
76	20241127	180900	67011271	972	972	972	972	0
77	20241127	180800	67011271	972	972	972	972	0
78	20241127	180700	67011271	972	972	972	972	0
79	20241127	180600	67011271	972	972	972	972	0
80	20241127	180500	67011271	972	972	972	972	0
81	20241127	180400	67011271	972	972	972	972	0
82	20241127	180300	67011271	972	972	972	972	0
83	20241127	180200	67011271	972	972	972	972	0
84	20241127	180100	67011271	972	972	972	972	0
85	20241127	180000	67011271	972	972	972	972	0
86	20241127	175900	67011271	972	972	972	972	0
87	20241127	175800	67011271	972	972	972	972	0
88	20241127	175700	67011271	972	972	972	972	0
89	20241127	175600	67011271	972	972	972	972	0
90	20241127	175500	67011271	972	972	972	972	0
91	20241127	175400	67011271	972	972	972	972	0
92	20241127	175300	67011271	972	972	972	972	1639
93	20241127	175200	67011271	972	972	972	972	0
94	20241127	175100	67011271	972	972	972	972	0
95	20241127	175000	67011271	972	972	972	972	0
96	20241127	174900	67011271	972	972	972	972	0
97	20241127	174800	67011271	972	972	972	972	0
98	20241127	174700	67011271	972	972	972	972	0
99	20241127	174600	67011271	972	972	972	972	0
100	20241127	174500	67011271	972	972	972	972	0
101	20241127	174400	67011271	972	972	972	972	0
102	20241127	174300	67011271	972	972	972	972	0
103	20241127	174200	67011271	972	972	972	972	0
104	20241127	174100	67011271	972	972	972	972	0
105	20241127	174000	67011271	972	972	972	972	0
106	20241127	173900	67011271	972	972	972	972	0
107	20241127	173800	67011271	972	972	972	972	0
108	20241127	173700	67011271	972	972	972	972	0
109	20241127	173600	67011271	972	972	972	972	0
110	20241127	173500	67011271	972	972	972	972	0
111	20241127	173400	67011271	972	972	972	972	0
112	20241127	173300	67011271	972	972	972	972	0
113	20241127	173200	67011271	972	972	972	972	0
114	20241127	173100	67011271	972	972	972	972	0
115	20241127	173000	67011271	972	972	972	972	0
116	20241127	172900	67011271	972	972	972	972	0
117	20241127	172800	67011271	972	972	972	972	0
118	20241127	172700	67011271	972	972	972	972	0
119	20241127	172600	67011271	972	972	972	972	0
120	20241127	172500	67011271	972	972	972	972	0
121	20241127	172400	67011271	972	972	972	972	0
122	20241127	172300	67011271	972	972	972	972	1639
123	20241127	172200	67011271	972	972	972	972	0
124	20241127	172100	67011271	972	972	972	972	0
125	20241127	172000	67011271	972	972	972	972	0
126	20241127	171900	67011271	972	972	972	972	0
127	20241127	171800	67011271	972	972	972	972	0
128	20241127	171700	67011271	972	972	972	972	0
129	20241127	171600	67011271	972	972	972	972	0
130	20241127	171500	67011271	972	972	972	972	0
131	20241127	171400	67011271	972	972	972	972	0
132	20241127	171300	67011271	972	972	972	972	0
133	20241127	171200	67011271	972	972	972	972	0
134	20241127	171100	67011271	972	972	972	972	0
135	20241127	171000	67011271	972	972	972	972	0
136	20241127	170900	67011271	972	972	972	972	0
137	20241127	170800	67011271	972	972	972	972	0
138	20241127	170700	67011271	972	972	972	972	0
139	20241127	170600	67011271	972	972	972	972	0
140	20241127	170500	67011271	972	972	972	972	0
141	20241127	170400	67011271	972	972	972	972	0
142	20241127	170300	67011271	972	972	972	972	0
143	20241127	170200	67011271	972	972	972	972	0
144	20241127	170100	67011271	972	972	972	972	0
145	20241127	170000	67011271	972	972	972	972	0
146	20241127	165900	67011271	972	972	972	972	0
147	20241127	165800	67011271	972	972	972	972	0
148	20241127	165700	67011271	972	972	972	972	0
149	20241127	165600	67011271	972	972	972	972	0
150	20241127	165500	67011271	972	972	972	972	0
151	20241127	165400	67011271	972	972	972	972	0
152	20241127	165300	67011271	972	972	972	972	1639
153	20241127	165200	67011271	972	972	972	972	0
154	20241127	165100	67011271	972	972	972	972	0
155	20241127	165000	67011271	972	972	972	972	0
156	20241127	164900	67011271	972	972	972	972	0
157	20241127	164800	67011271	972	972	972	972	0
158	20241127	164700	67011271	972	972	972	972	0
159	20241127	164600	67011271	972	972	972	972	0
160	20241127	164500	67011271	972	972	972	972	0
161	20241127	164400	67011271	972	972	972	972	0
162	20241127	164300	67011271	972	972	972	972	0
163	20241127	164200	67011271	972	972	972	972	0
164	20241127	164100	67011271	972	972	972	972	0
165	20241127	164000	67011271	972	972	972	972	0
166	20241127	163900	67011271	972	972	972	972	0
167	20241127	163800	67011271	972	972	972	972	0
168	20241127	163700	67011271	972	972	972	972	0
169	20241127	163600	67011271	972	972	972	972	0
170	20241127	163500	67011271	972	972	972	972	0
171	20241127	163400	67011271	972	972	972	972	0
172	20241127	163300	67011271	972	972	972	972	0
173	20241127	163200	67011271	972	972	972	972	0
174	20241127	163100	67011271	972	972	972	972	0
175	20241127	163000	67011271	972	972	972	972	0
176	20241127	162900	67011271	972	972	972	972	0
177	20241127	162800	67011271	972	972	972	972	0
178	20241127	162700	67011271	972	972	972	972	0
179	20241127	162600	67011271	972	972	972	972	0
180	20241127	162500	67011271	972	972	972	972	0
181	20241127	162400	67011271	972	972	972	972	0
182	20241127	162300	67011271	972	972	972	972	1639
183	20241127	162200	67011271	972	972	972	972	0
184	20241127	162100	67011271	972	972	972	972	0
185	20241127	162000	67011271	972	972	972	972	0
186	20241127	161900	67011271	972	972	972	972	0
187	20241127	161800	67011271	972	972	972	972	0
188	20241127	161700	67011271	972	972	972	972	0
189	20241127	161600	67011271	972	972	972	972	0
190	20241127	161500	67011271	972	972	972	972	0
191	20241127	161400	67011271	972	972	972	972	0
192	20241127	161300	67011271	972	972	972	972	0
193	20241127	161200	67011271	972	972	972	972	0
194	20241127	161100	67011271	972	972	972	972	0
195	20241127	161000	67011271	972	972	972	972	0
196	20241127	160900	67011271	972	972	972	972	0
197	20241127	160800	67011271	972	972	972	972	0
198	20241127	160700	67011271	972	972	972	972	0
199	20241127	160600	67011271	972	972	972	972	0
200	20241127	160500	67011271	972	972	972	972	0
201	20241127	160400	67011271	972	972	972	972	0
202	20241127	160300	67011271	972	972	972	972	0
203	20241127	160200	67011271	972	972	972	972	0
204	20241127	160100	67011271	972	972	972	972	0
205	20241127	160000	67011271	972	972	972	972	0
206	20241127	155900	67011271	972	972	972	972	0
207	20241127	155800	67011271	972	972	972	972	0
208	20241127	155700	67011271	972	972	972	972	0
209	20241127	155600	67011271	972	972	972	972	0
210	20241127	155500	67011271	972	972	972	972	0
211	20241127	155400	67011271	972	972	972	972	0
212	20241127	155300	67011271	972	972	972	972	1639
213	20241127	155200	67011271	972	972	972	972	0
214	20241127	155100	67011271	972	972	972	972	0
215	20241127	155000	67011271	972	972	972	972	0
216	20241127	154900	67011271	972	972	972	972	0
217	20241127	154800	67011271	972	972	972	972	0
218	20241127	154700	67011271	972	972	972	972	0
219	20241127	154600	67011271	972	972	972	972	0
220	20241127	154500	67011271	972	972	972	972	0
221	20241127	154400	67011271	972	972	972	972	0
222	20241127	154300	67011271	972	972	972	972	0
223	20241127	154200	67011271	972	972	972	972	0
224	20241127	154100	67011271	972	972	972	972	0
225	20241127	154000	67011271	972	972	972	972	0
226	20241127	153900	67011271	972	972	972	972	0
227	20241127	153800	67011271	972	972	972	972	0
228	20241127	153700	67011271	972	972	972	972	0
229	20241127	153600	67011271	972	972	972	972	0
230	20241127	153500	67011271	972	972	972	972	0
231	20241127	153400	67011271	972	972	972	972	0
232	20241127	153300	67011271	972	972	972	972	0
233	20241127	153200	67011271	972	972	972	972	0
234	20241127	153100	67011271	972	972	972	972	0
235	20241127	153000	67011271	972	972	972	972	1639
236	20241127	152900	65418163	972	972	972	972	0
237	20241127	152800	65418163	972	972	972	972	0
238	20241127	152700	65418163	972	972	972	972	0
239	20241127	152600	65418163	972	972	972	972	0
240	20241127	152500	65418163	972	972	972	972	0
241	20241127	152400	65418163	972	972	972	972	0
242	20241127	152300	65418163	972	972	972	972	0
243	20241127	152200	65418163	972	972	972	972	0
244	20241127	152100	65418163	972	972	972	972	0
245	20241127	152000	65418163	972	972	972	972	0
246	20241127	151900	65418163	972	972	972	972	0
247	20241127	151800	65418163	972	972	972	972	0
248	20241127	151700	65418163	972	972	972	972	0
249	20241127	151600	65418163	972	972	972	972	0
250	20241127	151500	65418163	972	972	972	972	0
251	20241127	151400	65418163	972	972	972	972	0
252	20241127	151300	65418163	972	972	972	972	0
253	20241127	151200	65418163	972	972	972	972	0
254	20241127	151100	65418163	972	972	972	972	0
255	20241127	151000	65418163	972	966	973	966	5002
256	20241127	150900	60568602	966	966	966	966	0
257	20241127	150800	60568602	966	966	966	966	0
258	20241127	150700	60568602	966	966	966	966	0
259	20241127	150600	60568602	966	965	966	965	100
260	20241127	150500	60472097	961	961	961	961	0
261	20241127	150400	60472097	961	961	961	961	0
262	20241127	150300	60472097	961	961	961	961	0
263	20241127	150200	60472097	961	961	961	961	0
264	20241127	150100	60472097	961	961	961	961	0
265	20241127	150000	60472097	961	961	961	961	0
266	20241127	145900	60472097	961	961	961	961	0
267	20241127	145800	60472097	961	964	964	961	20
268	20241127	145700	60452847	960	963	963	960	520
269	20241127	145600	59953617	962	962	962	962	0
270	20241127	145500	59953617	962	962	962	962	0
271	20241127	145400	59953617	962	962	962	962	0
272	20241127	145300	59953617	962	962	962	962	0
273	20241127	145200	59953617	962	963	963	962	10
274	20241127	145100	59943992	964	964	964	964	5
275	20241127	145000	59939172	965	965	965	965	0
276	20241127	144900	59939172	965	965	965	965	0
277	20241127	144800	59939172	965	965	965	965	1
278	20241127	144700	59938207	959	963	963	959	2500
279	20241127	144600	57540398	964	964	964	964	0
280	20241127	144500	57540398	964	964	964	964	0
281	20241127	144400	57540398	964	964	964	964	0
282	20241127	144300	57540398	964	964	964	964	0
283	20241127	144200	57540398	964	964	964	964	0
284	20241127	144100	57540398	964	964	964	964	0
285	20241127	144000	57540398	964	964	964	964	0
286	20241127	143900	57540398	964	965	965	964	6
287	20241127	143800	57534613	960	963	963	960	201
288	20241127	143700	57341332	963	965	965	963	10367
289	20241127	143600	47357904	966	966	966	966	0
290	20241127	143500	47357904	966	966	966	966	0
291	20241127	143400	47357904	966	966	966	966	15
292	20241127	143300	47343414	966	965	966	965	2500
293	20241127	143200	44928699	965	963	965	963	114
294	20241127	143100	44818909	964	964	964	964	0
295	20241127	143000	44818909	964	964	964	964	8
296	20241127	142900	44811197	964	963	964	963	263
297	20241127	142800	44557774	963	963	963	963	0
298	20241127	142700	44557774	963	963	963	963	0
299	20241127	142600	44557774	963	963	963	963	45
300	20241127	142500	44514439	959	959	959	959	0
301	20241127	142400	44514439	959	959	959	959	0
302	20241127	142300	44514439	959	960	960	959	535
303	20241127	142200	44001364	960	960	960	960	0
304	20241127	142100	44001364	960	960	960	960	10
305	20241127	142000	43991764	965	965	965	965	5
306	20241127	141900	43986939	960	960	960	960	255
307	20241127	141800	43742139	961	961	961	961	60
308	20241127	141700	43684479	965	965	965	965	0
309	20241127	141600	43684479	965	965	965	965	5
310	20241127	141500	43679654	965	965	965	965	0
311	20241127	141400	43679654	965	965	965	965	0
312	20241127	141300	43679654	965	965	965	965	0
313	20241127	141200	43679654	965	965	965	965	0
314	20241127	141100	43679654	965	965	965	965	0
315	20241127	141000	43679654	965	965	965	965	1
316	20241127	140900	43678689	966	966	966	966	0
317	20241127	140800	43678689	966	966	966	966	0
318	20241127	140700	43678689	966	966	966	966	0
319	20241127	140600	43678689	966	966	966	966	0
320	20241127	140500	43678689	966	966	966	966	0
321	20241127	140400	43678689	966	966	966	966	0
322	20241127	140300	43678689	966	966	966	966	0
323	20241127	140200	43678689	966	966	966	966	0
324	20241127	140100	43678689	966	966	966	966	0
325	20241127	140000	43678689	966	966	966	966	0
326	20241127	135900	43678689	966	966	966	966	0
327	20241127	135800	43678689	966	966	966	966	0
328	20241127	135700	43678689	966	966	966	966	0
329	20241127	135600	43678689	966	966	966	966	0
330	20241127	135500	43678689	966	966	966	966	0
331	20241127	135400	43678689	966	966	966	966	0
332	20241127	135300	43678689	966	966	966	966	0
333	20241127	135200	43678689	966	966	966	966	0
334	20241127	135100	43678689	966	966	966	966	0
335	20241127	135000	43678689	966	966	966	966	0
336	20241127	134900	43678689	966	966	966	966	0
337	20241127	134800	43678689	966	966	966	966	0
338	20241127	134700	43678689	966	966	966	966	0
339	20241127	134600	43678689	966	966	966	966	6
340	20241127	134500	43672893	966	966	966	966	0
341	20241127	134400	43672893	966	966	966	966	0
342	20241127	134300	43672893	966	966	966	966	0
343	20241127	134200	43672893	966	966	966	966	0
344	20241127	134100	43672893	966	966	966	966	0
345	20241127	134000	43672893	966	966	966	966	1
346	20241127	133900	43671927	960	960	960	960	0
347	20241127	133800	43671927	960	960	960	960	0
348	20241127	133700	43671927	960	965	965	960	1167
349	20241127	133600	42546092	966	966	966	966	0
350	20241127	133500	42546092	966	966	966	966	1
351	20241127	133400	42545126	965	965	965	965	0
352	20241127	133300	42545126	965	965	965	965	0
353	20241127	133200	42545126	965	965	965	965	0
354	20241127	133100	42545126	965	965	965	965	0
355	20241127	133000	42545126	965	965	965	965	0
356	20241127	132900	42545126	965	965	965	965	0
357	20241127	132800	42545126	965	965	965	965	0
358	20241127	132700	42545126	965	965	965	965	0
359	20241127	132600	42545126	965	965	965	965	0
360	20241127	132500	42545126	965	965	965	965	0
361	20241127	132400	42545126	965	965	965	965	0
362	20241127	132300	42545126	965	965	965	965	0
363	20241127	132200	42545126	965	965	965	965	0
364	20241127	132100	42545126	965	965	965	965	0
365	20241127	132000	42545126	965	965	965	965	32
366	20241127	131900	42514246	965	965	965	965	0
367	20241127	131800	42514246	965	965	965	965	0
368	20241127	131700	42514246	965	965	965	965	0
369	20241127	131600	42514246	965	965	965	965	0
370	20241127	131500	42514246	965	965	965	965	3
371	20241127	131400	42511351	965	965	965	965	0
372	20241127	131300	42511351	965	965	965	965	0
373	20241127	131200	42511351	965	964	965	964	70
374	20241127	131100	42443821	964	964	964	964	0
375	20241127	131000	42443821	964	965	965	964	10
376	20241127	130900	42434180	968	968	968	968	0
377	20241127	130800	42434180	968	968	968	968	0
378	20241127	130700	42434180	968	968	968	968	0
379	20241127	130600	42434180	968	968	968	968	0
380	20241127	130500	42434180	968	968	968	968	0
381	20241127	130400	42434180	968	968	968	968	0
382	20241127	130300	42434180	968	968	968	968	0
383	20241127	130200	42434180	968	968	968	968	0
384	20241127	130100	42434180	968	968	968	968	0
385	20241127	130000	42434180	968	968	968	968	0
386	20241127	125900	42434180	968	968	968	968	0
387	20241127	125800	42434180	968	968	968	968	0
388	20241127	125700	42434180	968	968	968	968	0
389	20241127	125600	42434180	968	968	968	968	0
390	20241127	125500	42434180	968	968	968	968	0
391	20241127	125400	42434180	968	968	968	968	0
392	20241127	125300	42434180	968	968	968	968	4
393	20241127	125200	42430308	968	968	968	968	0
394	20241127	125100	42430308	968	968	968	968	0
395	20241127	125000	42430308	968	968	968	968	0
396	20241127	124900	42430308	968	968	968	968	0
397	20241127	124800	42430308	968	968	968	968	0
398	20241127	124700	42430308	968	968	968	968	0
399	20241127	124600	42430308	968	968	968	968	0
400	20241127	124500	42430308	968	968	968	968	0
401	20241127	124400	42430308	968	968	968	968	1
402	20241127	124300	42429340	964	964	964	964	0
403	20241127	124200	42429340	964	964	964	964	0
404	20241127	124100	42429340	964	964	964	964	0
405	20241127	124000	42429340	964	964	964	964	0
406	20241127	123900	42429340	964	964	964	964	0
407	20241127	123800	42429340	964	964	964	964	0
408	20241127	123700	42429340	964	964	964	964	0
409	20241127	123600	42429340	964	964	964	964	0
410	20241127	123500	42429340	964	964	964	964	10
411	20241127	123400	42419700	964	966	966	964	60
412	20241127	123300	42361760	959	959	959	959	0
413	20241127	123200	42361760	959	959	959	959	0
414	20241127	123100	42361760	959	960	960	959	377
415	20241127	123000	42000074	960	960	960	960	0
416	20241127	122900	42000074	960	960	960	960	0
417	20241127	122800	42000074	960	960	960	960	0
418	20241127	122700	42000074	960	960	960	960	0
419	20241127	122600	42000074	960	960	960	960	0
420	20241127	122500	42000074	960	963	963	960	1000
421	20241127	122400	41039253	962	962	962	962	0
422	20241127	122300	41039253	962	962	962	962	0
423	20241127	122200	41039253	962	962	962	962	0
424	20241127	122100	41039253	962	962	962	962	0
425	20241127	122000	41039253	962	962	962	962	10
426	20241127	121900	41029633	961	961	961	961	0
427	20241127	121800	41029633	961	963	963	961	6100
428	20241127	121700	35164724	970	970	970	970	0
429	20241127	121600	35164724	970	970	970	970	0
430	20241127	121500	35164724	970	970	970	970	56
431	20241127	121400	35110404	970	970	970	970	0
432	20241127	121300	35110404	970	969	970	969	435
433	20241127	121200	34688456	969	969	969	969	0
434	20241127	121100	34688456	969	969	969	969	1
435	20241127	121000	34687487	970	970	970	970	0
436	20241127	120900	34687487	970	970	970	970	0
437	20241127	120800	34687487	970	970	970	970	5
438	20241127	120700	34682637	970	970	970	970	0
439	20241127	120600	34682637	970	970	970	970	0
440	20241127	120500	34682637	970	970	970	970	0
441	20241127	120400	34682637	970	970	970	970	0
442	20241127	120300	34682637	970	970	970	970	1
443	20241127	120200	34681667	969	969	969	969	0
444	20241127	120100	34681667	969	969	969	969	999
445	20241127	120000	33713636	968	968	968	968	0
446	20241127	115900	33713636	968	968	968	968	0
447	20241127	115800	33713636	968	968	968	968	0
448	20241127	115700	33713636	968	968	968	968	50
449	20241127	115600	33665236	968	968	968	968	400
450	20241127	115500	33278036	968	968	968	968	0
451	20241127	115400	33278036	968	963	968	963	35
452	20241127	115300	33244326	963	964	964	963	5465
453	20241127	115200	27980966	965	965	965	965	1
454	20241127	115100	27980001	965	965	965	965	65
455	20241127	115000	27917276	969	969	969	969	0
456	20241127	114900	27917276	969	969	969	969	0
457	20241127	114800	27917276	969	969	969	969	0
458	20241127	114700	27917276	969	969	969	969	0
459	20241127	114600	27917276	969	969	969	969	0
460	20241127	114500	27917276	969	969	969	969	0
461	20241127	114400	27917276	969	969	969	969	0
462	20241127	114300	27917276	969	969	969	969	0
463	20241127	114200	27917276	969	969	969	969	0
464	20241127	114100	27917276	969	969	969	969	0
465	20241127	114000	27917276	969	969	969	969	0
466	20241127	113900	27917276	969	969	969	969	0
467	20241127	113800	27917276	969	969	969	969	0
468	20241127	113700	27917276	969	969	969	969	0
469	20241127	113600	27917276	969	969	969	969	0
470	20241127	113500	27917276	969	969	969	969	0
471	20241127	113400	27917276	969	969	969	969	0
472	20241127	113300	27917276	969	969	969	969	0
473	20241127	113200	27917276	969	969	969	969	0
474	20241127	113100	27917276	969	969	969	969	0
475	20241127	113000	27917276	969	969	969	969	0
476	20241127	112900	27917276	969	969	969	969	0
477	20241127	112800	27917276	969	969	969	969	0
478	20241127	112700	27917276	969	969	969	969	0
479	20241127	112600	27917276	969	969	969	969	0
480	20241127	112500	27917276	969	969	969	969	0
481	20241127	112400	27917276	969	969	969	969	0
482	20241127	112300	27917276	969	969	969	969	0
483	20241127	112200	27917276	969	969	969	969	0
484	20241127	112100	27917276	969	969	969	969	0
485	20241127	112000	27917276	969	969	969	969	0
486	20241127	111900	27917276	969	969	969	969	1
487	20241127	111800	27916307	964	964	964	964	0
488	20241127	111700	27916307	964	965	965	964	1000
489	20241127	111600	26951876	965	965	965	965	0
490	20241127	111500	26951876	965	965	965	965	0
491	20241127	111400	26951876	965	968	968	965	100
492	20241127	111300	26855323	968	968	968	968	0
493	20241127	111200	26855323	968	968	968	968	0
494	20241127	111100	26855323	968	968	968	968	4
495	20241127	111000	26851451	969	969	969	969	0
496	20241127	110900	26851451	969	969	969	969	0
497	20241127	110800	26851451	969	969	969	969	0
498	20241127	110700	26851451	969	969	969	969	0
499	20241127	110600	26851451	969	969	969	969	0
500	20241127	110500	26851451	969	969	969	969	190
501	20241127	110400	26667341	969	969	969	969	0
502	20241127	110300	26667341	969	969	969	969	0
503	20241127	110200	26667341	969	969	969	969	1
504	20241127	110100	26666372	969	969	969	969	0
505	20241127	110000	26666372	969	969	969	969	0
506	20241127	105900	26666372	969	969	969	969	0
507	20241127	105800	26666372	969	969	969	969	0
508	20241127	105700	26666372	969	969	969	969	0
509	20241127	105600	26666372	969	969	969	969	258
510	20241127	105500	26416370	969	969	969	969	100
511	20241127	105400	26319470	970	970	970	970	0
512	20241127	105300	26319470	970	970	970	970	0
513	20241127	105200	26319470	970	970	970	970	0
514	20241127	105100	26319470	970	970	970	970	0
515	20241127	105000	26319470	970	970	970	970	0
516	20241127	104900	26319470	970	970	970	970	0
517	20241127	104800	26319470	970	970	970	970	1
518	20241127	104700	26318500	969	969	969	969	142
519	20241127	104600	26180902	969	969	969	969	0
520	20241127	104500	26180902	969	969	969	969	0
521	20241127	104400	26180902	969	969	969	969	0
522	20241127	104300	26180902	969	969	969	969	11
523	20241127	104200	26170243	967	967	967	967	0
524	20241127	104100	26170243	967	967	967	967	100
525	20241127	104000	26073543	967	967	967	967	90
526	20241127	103900	25986513	967	967	967	967	100
527	20241127	103800	25889813	967	967	967	967	0
528	20241127	103700	25889813	967	967	967	967	100
529	20241127	103600	25793113	963	966	966	963	540
530	20241127	103500	25272681	966	966	966	966	10
531	20241127	103400	25263021	967	967	967	967	0
532	20241127	103300	25263021	967	967	967	967	0
533	20241127	103200	25263021	967	967	967	967	0
534	20241127	103100	25263021	967	967	967	967	0
535	20241127	103000	25263021	967	967	967	967	0
536	20241127	102900	25263021	967	967	967	967	0
537	20241127	102800	25263021	967	967	967	967	20
538	20241127	102700	25243681	969	969	969	969	0
539	20241127	102600	25243681	969	969	969	969	0
540	20241127	102500	25243681	969	969	969	967	103
541	20241127	102400	25144076	967	967	967	967	100
542	20241127	102300	25047376	970	970	970	970	0
543	20241127	102200	25047376	970	970	970	970	0
544	20241127	102100	25047376	970	970	970	970	0
545	20241127	102000	25047376	970	970	970	970	0
546	20241127	101900	25047376	970	970	970	970	0
547	20241127	101800	25047376	970	970	970	970	0
548	20241127	101700	25047376	970	970	970	970	0
549	20241127	101600	25047376	970	970	970	970	0
550	20241127	101500	25047376	970	966	970	966	101
551	20241127	101400	24949806	970	970	970	970	0
552	20241127	101300	24949806	970	966	970	966	147
553	20241127	101200	24807800	973	973	973	973	0
554	20241127	101100	24807800	973	973	973	973	0
555	20241127	101000	24807800	973	973	973	973	0
556	20241127	100900	24807800	973	973	973	973	0
557	20241127	100800	24807800	973	973	973	973	0
558	20241127	100700	24807800	973	973	973	973	0
559	20241127	100600	24807800	973	973	973	973	0
560	20241127	100500	24807800	973	973	973	973	0
561	20241127	100400	24807800	973	973	973	973	2
562	20241127	100300	24805854	973	971	973	971	2778
563	20241127	100200	22106048	972	972	972	972	0
564	20241127	100100	22106048	972	966	972	966	55
565	20241127	100000	22052912	963	970	970	963	524
566	20241127	095900	21547790	974	974	974	974	0
567	20241127	095800	21547790	974	974	974	974	0
568	20241127	095700	21547790	974	974	974	974	0
569	20241127	095600	21547790	974	972	974	972	10
570	20241127	095500	21538063	970	970	970	970	10
571	20241127	095400	21528363	975	975	975	975	0
572	20241127	095300	21528363	975	975	975	975	0
573	20241127	095200	21528363	975	975	975	975	100
574	20241127	095100	21430863	975	975	975	975	0
575	20241127	095000	21430863	975	975	975	975	2051
576	20241127	094900	19431138	974	974	974	974	0
577	20241127	094800	19431138	974	974	974	974	0
578	20241127	094700	19431138	974	973	975	973	1011
579	20241127	094600	18445564	973	969	973	969	25
580	20241127	094500	18421289	968	968	968	968	0
581	20241127	094400	18421289	968	967	968	967	3014
582	20241127	094300	15503837	968	968	968	968	0
583	20241127	094200	15503837	968	966	968	966	203
584	20241127	094100	15307445	965	964	965	964	3151
585	20241127	094000	12266765	962	962	962	962	0
586	20241127	093900	12266765	962	962	964	962	120
587	20241127	093800	12151125	964	964	964	964	0
588	20241127	093700	12151125	964	964	964	964	0
589	20241127	093600	12151125	964	964	964	964	0
590	20241127	093500	12151125	964	964	964	964	0
591	20241127	093400	12151125	964	964	964	964	0
592	20241127	093300	12151125	964	964	964	964	2074
593	20241127	093200	10151789	964	964	964	964	0
594	20241127	093100	10151789	964	964	964	964	0
595	20241127	093000	10151789	964	964	964	959	13
596	20241127	092900	10139267	958	958	958	958	0
597	20241127	092800	10139267	958	958	958	958	0
598	20241127	092700	10139267	958	958	958	958	8
599	20241127	092600	10131603	964	964	964	964	0
600	20241127	092500	10131603	964	964	964	964	88
601	20241127	092400	10046771	964	964	964	964	0
602	20241127	092300	10046771	964	964	964	964	0
603	20241127	092200	10046771	964	964	964	964	1
604	20241127	092100	10045807	964	964	964	964	0
605	20241127	092000	10045807	964	964	964	964	0
606	20241127	091900	10045807	964	964	964	964	0
607	20241127	091800	10045807	964	964	964	964	0
608	20241127	091700	10045807	964	964	964	964	369
609	20241127	091600	9690091	964	962	964	962	5
610	20241127	091500	9685273	956	956	956	956	0
611	20241127	091400	9685273	956	963	964	956	12
612	20241127	091300	9673758	965	965	965	965	0
613	20241127	091200	9673758	965	965	965	965	0
614	20241127	091100	9673758	965	957	965	957	4000
615	20241127	091000	5843086	957	957	957	957	0
616	20241127	090900	5843086	957	957	957	957	0
617	20241127	090800	5843086	957	957	957	957	50
618	20241127	090700	5795236	957	957	957	957	0
619	20241127	090600	5795236	957	957	957	957	0
620	20241127	090500	5795236	957	957	957	957	201
621	20241127	090400	5602879	957	958	958	957	4876
622	20241127	090300	936546	958	958	958	958	490
623	20241127	090200	467126	958	958	958	958	110
624	20241127	090100	361746	957	957	957	957	0
625	20241127	090000	361746	957	957	957	957	378