KissMeData/219550/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	203800	479678944	965	965	965	965	4504
3	20231127	203700	479678944	965	965	965	965	0
4	20231127	203600	479678944	965	965	965	965	0
5	20231127	203500	479678944	965	965	965	965	0
6	20231127	203400	479678944	965	965	965	965	0
7	20231127	203300	479678944	965	965	965	965	0
8	20231127	203200	479678944	965	965	965	965	0
9	20231127	203100	479678944	965	965	965	965	0
10	20231127	203000	479678944	965	965	965	965	0
11	20231127	202900	479678944	965	965	965	965	0
12	20231127	202800	479678944	965	965	965	965	0
13	20231127	202700	479678944	965	965	965	965	0
14	20231127	202600	479678944	965	965	965	965	0
15	20231127	202500	479678944	965	965	965	965	0
16	20231127	202400	479678944	965	965	965	965	0
17	20231127	202300	479678944	965	965	965	965	0
18	20231127	202200	479678944	965	965	965	965	0
19	20231127	202100	479678944	965	965	965	965	0
20	20231127	202000	479678944	965	965	965	965	0
21	20231127	201900	479678944	965	965	965	965	0
22	20231127	201800	479678944	965	965	965	965	0
23	20231127	201700	479678944	965	965	965	965	0
24	20231127	201600	479678944	965	965	965	965	0
25	20231127	201500	479678944	965	965	965	965	0
26	20231127	201400	479678944	965	965	965	965	0
27	20231127	201300	479678944	965	965	965	965	0
28	20231127	201200	479678944	965	965	965	965	0
29	20231127	201100	479678944	965	965	965	965	0
30	20231127	201000	479678944	965	965	965	965	0
31	20231127	200900	479678944	965	965	965	965	0
32	20231127	200800	479678944	965	965	965	965	4504
33	20231127	200700	479678944	965	965	965	965	0
34	20231127	200600	479678944	965	965	965	965	0
35	20231127	200500	479678944	965	965	965	965	0
36	20231127	200400	479678944	965	965	965	965	0
37	20231127	200300	479678944	965	965	965	965	0
38	20231127	200200	479678944	965	965	965	965	0
39	20231127	200100	479678944	965	965	965	965	0
40	20231127	200000	479678944	965	965	965	965	0
41	20231127	195900	479678944	965	965	965	965	0
42	20231127	195800	479678944	965	965	965	965	0
43	20231127	195700	479678944	965	965	965	965	0
44	20231127	195600	479678944	965	965	965	965	0
45	20231127	195500	479678944	965	965	965	965	0
46	20231127	195400	479678944	965	965	965	965	0
47	20231127	195300	479678944	965	965	965	965	0
48	20231127	195200	479678944	965	965	965	965	0
49	20231127	195100	479678944	965	965	965	965	0
50	20231127	195000	479678944	965	965	965	965	0
51	20231127	194900	479678944	965	965	965	965	0
52	20231127	194800	479678944	965	965	965	965	0
53	20231127	194700	479678944	965	965	965	965	0
54	20231127	194600	479678944	965	965	965	965	0
55	20231127	194500	479678944	965	965	965	965	0
56	20231127	194400	479678944	965	965	965	965	0
57	20231127	194300	479678944	965	965	965	965	0
58	20231127	194200	479678944	965	965	965	965	0
59	20231127	194100	479678944	965	965	965	965	0
60	20231127	194000	479678944	965	965	965	965	0
61	20231127	193900	479678944	965	965	965	965	0
62	20231127	193800	479678944	965	965	965	965	4504
63	20231127	193700	479678944	965	965	965	965	0
64	20231127	193600	479678944	965	965	965	965	0
65	20231127	193500	479678944	965	965	965	965	0
66	20231127	193400	479678944	965	965	965	965	0
67	20231127	193300	479678944	965	965	965	965	0
68	20231127	193200	479678944	965	965	965	965	0
69	20231127	193100	479678944	965	965	965	965	0
70	20231127	193000	479678944	965	965	965	965	0
71	20231127	192900	479678944	965	965	965	965	0
72	20231127	192800	479678944	965	965	965	965	0
73	20231127	192700	479678944	965	965	965	965	0
74	20231127	192600	479678944	965	965	965	965	0
75	20231127	192500	479678944	965	965	965	965	0
76	20231127	192400	479678944	965	965	965	965	0
77	20231127	192300	479678944	965	965	965	965	0
78	20231127	192200	479678944	965	965	965	965	0
79	20231127	192100	479678944	965	965	965	965	0
80	20231127	192000	479678944	965	965	965	965	0
81	20231127	191900	479678944	965	965	965	965	0
82	20231127	191800	479678944	965	965	965	965	0
83	20231127	191700	479678944	965	965	965	965	0
84	20231127	191600	479678944	965	965	965	965	0
85	20231127	191500	479678944	965	965	965	965	0
86	20231127	191400	479678944	965	965	965	965	0
87	20231127	191300	479678944	965	965	965	965	0
88	20231127	191200	479678944	965	965	965	965	0
89	20231127	191100	479678944	965	965	965	965	0
90	20231127	191000	479678944	965	965	965	965	0
91	20231127	190900	479678944	965	965	965	965	0
92	20231127	190800	479678944	965	965	965	965	4504
93	20231127	190700	479678944	965	965	965	965	0
94	20231127	190600	479678944	965	965	965	965	0
95	20231127	190500	479678944	965	965	965	965	0
96	20231127	190400	479678944	965	965	965	965	0
97	20231127	190300	479678944	965	965	965	965	0
98	20231127	190200	479678944	965	965	965	965	0
99	20231127	190100	479678944	965	965	965	965	0
100	20231127	190000	479678944	965	965	965	965	0
101	20231127	185900	479678944	965	965	965	965	0
102	20231127	185800	479678944	965	965	965	965	0
103	20231127	185700	479678944	965	965	965	965	0
104	20231127	185600	479678944	965	965	965	965	0
105	20231127	185500	479678944	965	965	965	965	0
106	20231127	185400	479678944	965	965	965	965	0
107	20231127	185300	479678944	965	965	965	965	0
108	20231127	185200	479678944	965	965	965	965	0
109	20231127	185100	479678944	965	965	965	965	0
110	20231127	185000	479678944	965	965	965	965	0
111	20231127	184900	479678944	965	965	965	965	0
112	20231127	184800	479678944	965	965	965	965	0
113	20231127	184700	479678944	965	965	965	965	0
114	20231127	184600	479678944	965	965	965	965	0
115	20231127	184500	479678944	965	965	965	965	0
116	20231127	184400	479678944	965	965	965	965	0
117	20231127	184300	479678944	965	965	965	965	0
118	20231127	184200	479678944	965	965	965	965	0
119	20231127	184100	479678944	965	965	965	965	0
120	20231127	184000	479678944	965	965	965	965	0
121	20231127	183900	479678944	965	965	965	965	0
122	20231127	183800	479678944	965	965	965	965	4504
123	20231127	183700	479678944	965	965	965	965	0
124	20231127	183600	479678944	965	965	965	965	0
125	20231127	183500	479678944	965	965	965	965	0
126	20231127	183400	479678944	965	965	965	965	0
127	20231127	183300	479678944	965	965	965	965	0
128	20231127	183200	479678944	965	965	965	965	0
129	20231127	183100	479678944	965	965	965	965	0
130	20231127	183000	479678944	965	965	965	965	0
131	20231127	182900	479678944	965	965	965	965	0
132	20231127	182800	479678944	965	965	965	965	0
133	20231127	182700	479678944	965	965	965	965	0
134	20231127	182600	479678944	965	965	965	965	0
135	20231127	182500	479678944	965	965	965	965	0
136	20231127	182400	479678944	965	965	965	965	0
137	20231127	182300	479678944	965	965	965	965	0
138	20231127	182200	479678944	965	965	965	965	0
139	20231127	182100	479678944	965	965	965	965	0
140	20231127	182000	479678944	965	965	965	965	0
141	20231127	181900	479678944	965	965	965	965	0
142	20231127	181800	479678944	965	965	965	965	0
143	20231127	181700	479678944	965	965	965	965	0
144	20231127	181600	479678944	965	965	965	965	0
145	20231127	181500	479678944	965	965	965	965	0
146	20231127	181400	479678944	965	965	965	965	0
147	20231127	181300	479678944	965	965	965	965	0
148	20231127	181200	479678944	965	965	965	965	0
149	20231127	181100	479678944	965	965	965	965	0
150	20231127	181000	479678944	965	965	965	965	0
151	20231127	180900	479678944	965	965	965	965	0
152	20231127	180800	479678944	965	965	965	965	4504
153	20231127	180700	479678944	965	965	965	965	0
154	20231127	180600	479678944	965	965	965	965	0
155	20231127	180500	479678944	965	965	965	965	0
156	20231127	180400	479678944	965	965	965	965	0
157	20231127	180300	479678944	965	965	965	965	0
158	20231127	180200	479678944	965	965	965	965	0
159	20231127	180100	479678944	965	965	965	965	0
160	20231127	180000	479678944	965	965	965	965	0
161	20231127	175900	479678944	965	965	965	965	0
162	20231127	175800	479678944	965	965	965	965	0
163	20231127	175700	479678944	965	965	965	965	0
164	20231127	175600	479678944	965	965	965	965	0
165	20231127	175500	479678944	965	965	965	965	0
166	20231127	175400	479678944	965	965	965	965	0
167	20231127	175300	479678944	965	965	965	965	0
168	20231127	175200	479678944	965	965	965	965	0
169	20231127	175100	479678944	965	965	965	965	0
170	20231127	175000	479678944	965	965	965	965	0
171	20231127	174900	479678944	965	965	965	965	0
172	20231127	174800	479678944	965	965	965	965	0
173	20231127	174700	479678944	965	965	965	965	0
174	20231127	174600	479678944	965	965	965	965	0
175	20231127	174500	479678944	965	965	965	965	0
176	20231127	174400	479678944	965	965	965	965	0
177	20231127	174300	479678944	965	965	965	965	0
178	20231127	174200	479678944	965	965	965	965	0
179	20231127	174100	479678944	965	965	965	965	0
180	20231127	174000	479678944	965	965	965	965	0
181	20231127	173900	479678944	965	965	965	965	0
182	20231127	173800	479678944	965	965	965	965	4504
183	20231127	173700	479678944	965	965	965	965	0
184	20231127	173600	479678944	965	965	965	965	0
185	20231127	173500	479678944	965	965	965	965	0
186	20231127	173400	479678944	965	965	965	965	0
187	20231127	173300	479678944	965	965	965	965	0
188	20231127	173200	479678944	965	965	965	965	0
189	20231127	173100	479678944	965	965	965	965	0
190	20231127	173000	479678944	965	965	965	965	0
191	20231127	172900	479678944	965	965	965	965	0
192	20231127	172800	479678944	965	965	965	965	0
193	20231127	172700	479678944	965	965	965	965	0
194	20231127	172600	479678944	965	965	965	965	0
195	20231127	172500	479678944	965	965	965	965	0
196	20231127	172400	479678944	965	965	965	965	0
197	20231127	172300	479678944	965	965	965	965	0
198	20231127	172200	479678944	965	965	965	965	0
199	20231127	172100	479678944	965	965	965	965	0
200	20231127	172000	479678944	965	965	965	965	0
201	20231127	171900	479678944	965	965	965	965	0
202	20231127	171800	479678944	965	965	965	965	0
203	20231127	171700	479678944	965	965	965	965	0
204	20231127	171600	479678944	965	965	965	965	0
205	20231127	171500	479678944	965	965	965	965	0
206	20231127	171400	479678944	965	965	965	965	0
207	20231127	171300	479678944	965	965	965	965	0
208	20231127	171200	479678944	965	965	965	965	0
209	20231127	171100	479678944	965	965	965	965	0
210	20231127	171000	479678944	965	965	965	965	0
211	20231127	170900	479678944	965	965	965	965	0
212	20231127	170800	479678944	965	965	965	965	4504
213	20231127	170700	479678944	965	965	965	965	0
214	20231127	170600	479678944	965	965	965	965	0
215	20231127	170500	479678944	965	965	965	965	0
216	20231127	170400	479678944	965	965	965	965	0
217	20231127	170300	479678944	965	965	965	965	0
218	20231127	170200	479678944	965	965	965	965	0
219	20231127	170100	479678944	965	965	965	965	0
220	20231127	170000	479678944	965	965	965	965	0
221	20231127	165900	479678944	965	965	965	965	0
222	20231127	165800	479678944	965	965	965	965	0
223	20231127	165700	479678944	965	965	965	965	0
224	20231127	165600	479678944	965	965	965	965	0
225	20231127	165500	479678944	965	965	965	965	0
226	20231127	165400	479678944	965	965	965	965	0
227	20231127	165300	479678944	965	965	965	965	0
228	20231127	165200	479678944	965	965	965	965	0
229	20231127	165100	479678944	965	965	965	965	0
230	20231127	165000	479678944	965	965	965	965	0
231	20231127	164900	479678944	965	965	965	965	0
232	20231127	164800	479678944	965	965	965	965	0
233	20231127	164700	479678944	965	965	965	965	0
234	20231127	164600	479678944	965	965	965	965	0
235	20231127	164500	479678944	965	965	965	965	0
236	20231127	164400	479678944	965	965	965	965	0
237	20231127	164300	479678944	965	965	965	965	0
238	20231127	164200	479678944	965	965	965	965	0
239	20231127	164100	479678944	965	965	965	965	0
240	20231127	164000	479678944	965	965	965	965	0
241	20231127	163900	479678944	965	965	965	965	0
242	20231127	163800	479678944	965	965	965	965	4504
243	20231127	163700	479678944	965	965	965	965	0
244	20231127	163600	479678944	965	965	965	965	0
245	20231127	163500	479678944	965	965	965	965	0
246	20231127	163400	479678944	965	965	965	965	0
247	20231127	163300	479678944	965	965	965	965	0
248	20231127	163200	479678944	965	965	965	965	0
249	20231127	163100	479678944	965	965	965	965	0
250	20231127	163000	479678944	965	965	965	965	0
251	20231127	162900	479678944	965	965	965	965	0
252	20231127	162800	479678944	965	965	965	965	0
253	20231127	162700	479678944	965	965	965	965	0
254	20231127	162600	479678944	965	965	965	965	0
255	20231127	162500	479678944	965	965	965	965	0
256	20231127	162400	479678944	965	965	965	965	0
257	20231127	162300	479678944	965	965	965	965	0
258	20231127	162200	479678944	965	965	965	965	0
259	20231127	162100	479678944	965	965	965	965	0
260	20231127	162000	479678944	965	965	965	965	0
261	20231127	161900	479678944	965	965	965	965	0
262	20231127	161800	479678944	965	965	965	965	0
263	20231127	161700	479678944	965	965	965	965	0
264	20231127	161600	479678944	965	965	965	965	0
265	20231127	161500	479678944	965	965	965	965	0
266	20231127	161400	479678944	965	965	965	965	0
267	20231127	161300	479678944	965	965	965	965	0
268	20231127	161200	479678944	965	965	965	965	0
269	20231127	161100	479678944	965	965	965	965	0
270	20231127	161000	479678944	965	965	965	965	0
271	20231127	160900	479678944	965	965	965	965	0
272	20231127	160800	479678944	965	965	965	965	4504
273	20231127	160700	479678944	965	965	965	965	0
274	20231127	160600	479678944	965	965	965	965	0
275	20231127	160500	479678944	965	965	965	965	0
276	20231127	160400	479678944	965	965	965	965	0
277	20231127	160300	479678944	965	965	965	965	0
278	20231127	160200	479678944	965	965	965	965	0
279	20231127	160100	479678944	965	965	965	965	0
280	20231127	160000	479678944	965	965	965	965	0
281	20231127	155900	479678944	965	965	965	965	0
282	20231127	155800	479678944	965	965	965	965	0
283	20231127	155700	479678944	965	965	965	965	0
284	20231127	155600	479678944	965	965	965	965	0
285	20231127	155500	479678944	965	965	965	965	0
286	20231127	155400	479678944	965	965	965	965	0
287	20231127	155300	479678944	965	965	965	965	0
288	20231127	155200	479678944	965	965	965	965	0
289	20231127	155100	479678944	965	965	965	965	0
290	20231127	155000	479678944	965	965	965	965	0
291	20231127	154900	479678944	965	965	965	965	0
292	20231127	154800	479678944	965	965	965	965	0
293	20231127	154700	479678944	965	965	965	965	0
294	20231127	154600	479678944	965	965	965	965	0
295	20231127	154500	479678944	965	965	965	965	0
296	20231127	154400	479678944	965	965	965	965	0
297	20231127	154300	479678944	965	965	965	965	0
298	20231127	154200	479678944	965	965	965	965	0
299	20231127	154100	479678944	965	965	965	965	0
300	20231127	154000	479678944	965	965	965	965	0
301	20231127	153900	479678944	965	965	965	965	0
302	20231127	153800	479678944	965	965	965	965	4504
303	20231127	153700	479678944	965	965	965	965	0
304	20231127	153600	479678944	965	965	965	965	0
305	20231127	153500	479678944	965	965	965	965	0
306	20231127	153400	479678944	965	965	965	965	0
307	20231127	153300	479678944	965	965	965	965	0
308	20231127	153200	479678944	965	965	965	965	0
309	20231127	153100	479678944	965	965	965	965	0
310	20231127	153000	479678944	965	965	965	965	4504
311	20231127	152900	475332584	957	957	957	957	0
312	20231127	152800	475332584	957	957	957	957	0
313	20231127	152700	475332584	957	957	957	957	0
314	20231127	152600	475332584	957	957	957	957	0
315	20231127	152500	475332584	957	957	957	957	0
316	20231127	152400	475332584	957	957	957	957	0
317	20231127	152300	475332584	957	957	957	957	0
318	20231127	152200	475332584	957	957	957	957	0
319	20231127	152100	475332584	957	957	957	957	0
320	20231127	152000	475332584	957	957	957	957	0
321	20231127	151900	475332584	957	961	961	957	163
322	20231127	151800	475175993	962	962	962	962	0
323	20231127	151700	475175993	962	962	962	962	0
324	20231127	151600	475175993	962	962	962	962	92
325	20231127	151500	475087489	969	969	969	969	0
326	20231127	151400	475087489	969	969	969	969	0
327	20231127	151300	475087489	969	959	969	959	600
328	20231127	151200	474507947	965	956	965	950	21475
329	20231127	151100	454081900	954	954	954	953	21272
330	20231127	151000	433788422	954	954	954	954	455
331	20231127	150900	433354352	954	956	956	953	752
332	20231127	150800	432635450	957	957	957	957	25
333	20231127	150700	432611525	957	956	957	956	2000
334	20231127	150600	430698794	958	958	958	958	0
335	20231127	150500	430698794	958	957	958	957	1044
336	20231127	150400	429699392	958	958	958	958	2003
337	20231127	150300	427780518	958	958	958	958	1077
338	20231127	150200	426748752	958	958	958	950	46030
339	20231127	150100	382773400	958	959	959	958	7735
340	20231127	150000	375362270	958	958	958	958	643
341	20231127	145900	374746276	958	960	960	958	2283
342	20231127	145800	372557228	959	959	959	959	0
343	20231127	145700	372557228	959	959	959	959	0
344	20231127	145600	372557228	959	963	963	959	8027
345	20231127	145500	364847384	970	970	970	970	300
346	20231127	145400	364556384	963	963	963	963	0
347	20231127	145300	364556384	963	963	963	963	0
348	20231127	145200	364556384	963	963	963	963	0
349	20231127	145100	364556384	963	963	963	963	0
350	20231127	145000	364556384	963	963	963	963	3747
351	20231127	144900	360948023	966	967	967	966	344
352	20231127	144800	360615419	965	965	965	965	856
353	20231127	144700	359789379	965	965	965	965	3000
354	20231127	144600	356894379	961	961	961	961	0
355	20231127	144500	356894379	961	961	961	961	0
356	20231127	144400	356894379	961	961	961	961	4433
357	20231127	144300	352634266	959	958	959	958	2389
358	20231127	144200	350345548	958	958	958	958	500
359	20231127	144100	349866548	957	957	957	957	0
360	20231127	144000	349866548	957	957	957	957	810
361	20231127	143900	349091378	957	957	957	957	147
362	20231127	143800	348950699	957	957	957	956	6131
363	20231127	143700	343089332	957	956	957	956	1250
364	20231127	143600	341894182	957	957	957	957	562
365	20231127	143500	341356348	957	957	957	957	379
366	20231127	143400	340993645	957	956	957	954	6910
367	20231127	143300	334394373	956	956	956	956	3351
368	20231127	143200	331190817	957	957	958	957	4777
369	20231127	143100	326618838	958	960	960	958	11216
370	20231127	143000	315866337	960	960	961	960	11921
371	20231127	142900	304422166	960	960	960	960	0
372	20231127	142800	304422166	960	960	960	960	0
373	20231127	142700	304422166	960	960	960	960	200
374	20231127	142600	304230166	960	962	962	960	1004
375	20231127	142500	303266314	962	962	962	962	0
376	20231127	142400	303266314	962	962	962	962	0
377	20231127	142300	303266314	962	962	962	962	3
378	20231127	142200	303263428	963	963	963	963	0
379	20231127	142100	303263428	963	963	963	963	0
380	20231127	142000	303263428	963	963	963	963	0
381	20231127	141900	303263428	963	964	964	963	3
382	20231127	141800	303260538	964	960	964	960	22740
383	20231127	141700	281430020	960	960	960	959	12854
384	20231127	141600	269090181	960	961	961	960	3532
385	20231127	141500	265699411	960	960	960	960	0
386	20231127	141400	265699411	960	960	960	960	0
387	20231127	141300	265699411	960	960	960	960	500
388	20231127	141200	265219411	961	961	961	961	260
389	20231127	141100	264969551	961	961	961	961	26
390	20231127	141000	264944565	961	961	961	961	0
391	20231127	140900	264944565	961	961	961	961	82
392	20231127	140800	264865763	961	961	961	961	8810
393	20231127	140700	256399353	961	961	961	960	10976
394	20231127	140600	245853724	961	961	961	961	1120
395	20231127	140500	244777404	961	961	961	960	3162
396	20231127	140400	241741875	961	962	962	961	847
397	20231127	140300	240927707	964	964	964	964	2
398	20231127	140200	240925779	964	964	964	964	1
399	20231127	140100	240924815	963	963	963	963	40
400	20231127	140000	240886295	962	962	962	962	0
401	20231127	135900	240886295	962	961	962	961	2703
402	20231127	135800	238288512	962	962	962	962	15
403	20231127	135700	238274082	961	961	961	961	82
404	20231127	135600	238195280	961	961	962	961	32
405	20231127	135500	238164527	961	961	963	961	2452
406	20231127	135400	235808153	961	963	963	961	236
407	20231127	135300	235581171	963	962	963	961	1212
408	20231127	135200	234415139	963	963	963	963	428
409	20231127	135100	234002975	963	963	963	963	0
410	20231127	135000	234002975	963	964	964	962	3030
411	20231127	134900	231086377	965	965	965	965	0
412	20231127	134800	231086377	965	965	965	965	0
413	20231127	134700	231086377	965	965	965	965	0
414	20231127	134600	231086377	965	965	965	965	0
415	20231127	134500	231086377	965	965	965	965	651
416	20231127	134400	230458162	965	965	965	965	0
417	20231127	134300	230458162	965	965	965	965	1352
418	20231127	134200	229153482	970	970	970	970	50
419	20231127	134100	229104982	970	970	970	970	201
420	20231127	134000	228910012	966	966	966	966	700
421	20231127	133900	228233812	966	966	966	966	60
422	20231127	133800	228175852	966	966	966	966	0
423	20231127	133700	228175852	966	966	966	966	8
424	20231127	133600	228168124	966	966	966	966	0
425	20231127	133500	228168124	966	966	966	966	0
426	20231127	133400	228168124	966	966	966	966	0
427	20231127	133300	228168124	966	966	966	966	2
428	20231127	133200	228166192	966	966	966	966	1
429	20231127	133100	228165226	966	966	966	966	0
430	20231127	133000	228165226	966	966	966	966	1
431	20231127	132900	228164260	963	963	963	963	0
432	20231127	132800	228164260	963	963	963	963	7361
433	20231127	132700	221075617	963	963	963	962	1498
434	20231127	132600	219634341	963	962	963	962	30
435	20231127	132500	219605461	961	961	961	961	0
436	20231127	132400	219605461	961	961	961	961	276
437	20231127	132300	219340225	960	960	960	960	0
438	20231127	132200	219340225	960	960	960	960	0
439	20231127	132100	219340225	960	960	960	960	0
440	20231127	132000	219340225	960	960	960	960	476
441	20231127	131900	218883265	960	960	960	960	0
442	20231127	131800	218883265	960	960	960	960	0
443	20231127	131700	218883265	960	960	960	960	0
444	20231127	131600	218883265	960	960	960	960	0
445	20231127	131500	218883265	960	960	960	960	285
446	20231127	131400	218609665	960	960	960	960	0
447	20231127	131300	218609665	960	961	961	960	122
448	20231127	131200	218492539	961	961	961	961	200
449	20231127	131100	218300339	961	961	961	961	1041
450	20231127	131000	217299938	961	961	961	961	120
451	20231127	130900	217184618	961	961	961	961	229
452	20231127	130800	216964549	962	962	962	962	0
453	20231127	130700	216964549	962	962	962	962	72
454	20231127	130600	216895285	962	962	962	962	0
455	20231127	130500	216895285	962	962	962	962	62
456	20231127	130400	216835641	962	962	962	962	2381
457	20231127	130300	214545119	960	960	960	960	0
458	20231127	130200	214545119	960	959	960	959	1528
459	20231127	130100	213078652	960	960	960	960	777
460	20231127	130000	212332732	960	960	960	960	250
461	20231127	125900	212092732	959	959	959	959	379
462	20231127	125800	211729271	960	960	960	960	5852
463	20231127	125700	206111351	960	961	961	960	10550
464	20231127	125600	195981781	961	961	962	961	255
465	20231127	125500	195736621	961	962	962	961	3009
466	20231127	125400	192841993	963	964	964	963	7331
467	20231127	125300	185779866	964	964	964	964	0
468	20231127	125200	185779866	964	964	964	964	200
469	20231127	125100	185587066	965	965	965	965	0
470	20231127	125000	185587066	965	965	965	965	10
471	20231127	124900	185577416	965	965	965	965	485
472	20231127	124800	185109391	965	965	965	965	4
473	20231127	124700	185105531	965	965	965	965	0
474	20231127	124600	185105531	965	965	965	965	0
475	20231127	124500	185105531	965	965	965	965	0
476	20231127	124400	185105531	965	965	965	965	115
477	20231127	124300	184994556	965	965	965	965	33
478	20231127	124200	184962711	965	965	965	965	1
479	20231127	124100	184961746	965	964	965	964	1397
480	20231127	124000	183614565	964	964	964	964	85
481	20231127	123900	183532625	964	964	964	964	0
482	20231127	123800	183532625	964	964	964	964	0
483	20231127	123700	183532625	964	964	964	964	54
484	20231127	123600	183480569	964	965	965	964	64
485	20231127	123500	183418864	965	965	965	965	0
486	20231127	123400	183418864	965	965	965	965	575
487	20231127	123300	182863989	964	964	964	964	0
488	20231127	123200	182863989	964	964	964	964	0
489	20231127	123100	182863989	964	964	964	964	0
490	20231127	123000	182863989	964	964	964	964	0
491	20231127	122900	182863989	964	964	964	964	0
492	20231127	122800	182863989	964	964	964	964	10
493	20231127	122700	182854349	964	964	964	964	0
494	20231127	122600	182854349	964	964	964	964	0
495	20231127	122500	182854349	964	964	964	964	0
496	20231127	122400	182854349	964	964	964	964	0
497	20231127	122300	182854349	964	964	964	964	29
498	20231127	122200	182826393	964	964	964	964	30
499	20231127	122100	182797473	963	965	965	963	1606
500	20231127	122000	181250629	965	965	965	965	15
501	20231127	121900	181236154	967	967	967	967	41
502	20231127	121800	181196507	967	964	967	964	516
503	20231127	121700	180698735	964	964	964	964	519
504	20231127	121600	180198419	964	963	964	962	1863
505	20231127	121500	178404480	963	964	964	963	113
506	20231127	121400	178295641	964	964	964	964	60
507	20231127	121300	178237801	963	964	964	963	1901
508	20231127	121200	176405959	963	964	964	963	2335
509	20231127	121100	174155653	965	966	966	965	4569
510	20231127	121000	169745846	966	968	968	966	400
511	20231127	120900	169358963	975	967	975	967	610
512	20231127	120800	168768935	967	967	967	967	5
513	20231127	120700	168764100	966	966	966	966	1167
514	20231127	120600	167636778	966	966	966	966	0
515	20231127	120500	167636778	966	966	966	966	1590
516	20231127	120400	166100838	966	966	966	966	2
517	20231127	120300	166098906	965	967	967	965	3671
518	20231127	120200	162553573	967	967	967	967	1760
519	20231127	120100	160851653	967	970	970	967	22053
520	20231127	120000	139490260	971	972	972	971	3045
521	20231127	115900	136532597	972	972	972	972	0
522	20231127	115800	136532597	972	972	972	971	636
523	20231127	115700	135914980	972	972	972	972	100
524	20231127	115600	135817780	972	972	972	972	0
525	20231127	115500	135817780	972	972	972	972	0
526	20231127	115400	135817780	972	972	972	972	30
527	20231127	115300	135788620	972	972	972	972	0
528	20231127	115200	135788620	972	972	972	971	2062
529	20231127	115100	133786408	972	972	972	972	0
530	20231127	115000	133786408	972	972	972	972	100
531	20231127	114900	133689208	972	972	972	972	0
532	20231127	114800	133689208	972	972	972	972	0
533	20231127	114700	133689208	972	972	972	972	0
534	20231127	114600	133689208	972	972	972	972	0
535	20231127	114500	133689208	972	972	972	972	0
536	20231127	114400	133689208	972	977	977	972	1376
537	20231127	114300	132350736	972	973	973	972	9000
538	20231127	114200	123599699	973	973	973	973	0
539	20231127	114100	123599699	973	973	973	973	0
540	20231127	114000	123599699	973	974	974	973	961
541	20231127	113900	122664146	973	973	973	973	0
542	20231127	113800	122664146	973	973	973	973	0
543	20231127	113700	122664146	973	973	973	973	0
544	20231127	113600	122664146	973	973	973	973	0
545	20231127	113500	122664146	973	973	973	973	0
546	20231127	113400	122664146	973	973	973	973	6
547	20231127	113300	122658308	973	973	973	973	150
548	20231127	113200	122512358	972	972	972	972	0
549	20231127	113100	122512358	972	972	972	972	0
550	20231127	113000	122512358	972	972	972	972	0
551	20231127	112900	122512358	972	977	977	972	10000
552	20231127	112800	112776695	976	976	976	976	0
553	20231127	112700	112776695	976	976	976	976	0
554	20231127	112600	112776695	976	976	976	976	918
555	20231127	112500	111880727	976	976	976	976	153
556	20231127	112400	111731399	976	976	976	976	0
557	20231127	112300	111731399	976	976	976	976	0
558	20231127	112200	111731399	976	976	976	976	1
559	20231127	112100	111730423	977	977	977	977	0
560	20231127	112000	111730423	977	977	977	977	0
561	20231127	111900	111730423	977	977	977	977	50
562	20231127	111800	111681573	978	977	978	977	1152
563	20231127	111700	110554918	977	975	977	975	13
564	20231127	111600	110542227	975	975	978	975	346
565	20231127	111500	110204191	978	976	978	976	100
566	20231127	111400	110106537	976	976	976	976	0
567	20231127	111300	110106537	976	976	976	976	7
568	20231127	111200	110099705	976	976	976	976	0
569	20231127	111100	110099705	976	976	976	976	0
570	20231127	111000	110099705	976	976	976	976	241
571	20231127	110900	109864489	976	976	976	976	1336
572	20231127	110800	108560553	976	976	976	976	0
573	20231127	110700	108560553	976	976	976	976	0
574	20231127	110600	108560553	976	976	976	976	55
575	20231127	110500	108506873	978	978	978	978	0
576	20231127	110400	108506873	978	978	978	978	0
577	20231127	110300	108506873	978	978	978	978	0
578	20231127	110200	108506873	978	978	978	978	0
579	20231127	110100	108506873	978	978	978	978	50
580	20231127	110000	108457973	978	978	978	978	92
581	20231127	105900	108367997	975	975	975	975	0
582	20231127	105800	108367997	975	975	975	975	0
583	20231127	105700	108367997	975	975	975	975	0
584	20231127	105600	108367997	975	975	975	975	0
585	20231127	105500	108367997	975	975	975	975	0
586	20231127	105400	108367997	975	975	975	975	0
587	20231127	105300	108367997	975	975	975	975	119
588	20231127	105200	108251972	976	976	976	976	26
589	20231127	105100	108226596	976	975	976	975	54
590	20231127	105000	108173941	975	974	975	974	100
591	20231127	104900	108076491	974	974	974	974	0
592	20231127	104800	108076491	974	974	974	973	1008
593	20231127	104700	107094710	974	974	974	974	0
594	20231127	104600	107094710	974	974	974	974	300
595	20231127	104500	106802510	972	972	972	972	0
596	20231127	104400	106802510	972	972	972	972	0
597	20231127	104300	106802510	972	972	972	972	0
598	20231127	104200	106802510	972	972	972	972	0
599	20231127	104100	106802510	972	972	972	972	0
600	20231127	104000	106802510	972	972	972	972	0
601	20231127	103900	106802510	972	972	972	972	0
602	20231127	103800	106802510	972	972	972	972	0
603	20231127	103700	106802510	972	972	972	972	200
604	20231127	103600	106608110	972	977	977	972	20500
605	20231127	103500	86644092	978	978	978	978	0
606	20231127	103400	86644092	978	978	978	978	55
607	20231127	103300	86590302	978	978	978	978	40
608	20231127	103200	86551182	978	978	978	978	10
609	20231127	103100	86541402	975	975	975	975	0
610	20231127	103000	86541402	975	975	975	975	0
611	20231127	102900	86541402	975	975	975	975	70
612	20231127	102800	86473152	975	975	975	975	0
613	20231127	102700	86473152	975	975	975	975	0
614	20231127	102600	86473152	975	975	975	975	0
615	20231127	102500	86473152	975	975	975	975	60
616	20231127	102400	86414652	975	977	977	975	2970
617	20231127	102300	83516033	976	976	976	976	0
618	20231127	102200	83516033	976	976	976	976	0
619	20231127	102100	83516033	976	976	976	976	0
620	20231127	102000	83516033	976	976	976	976	40
621	20231127	101900	83476993	976	976	976	976	0
622	20231127	101800	83476993	976	976	976	976	0
623	20231127	101700	83476993	976	978	978	976	1032
624	20231127	101600	82469301	980	980	980	980	0
625	20231127	101500	82469301	980	980	980	980	0
626	20231127	101400	82469301	980	980	980	980	0
627	20231127	101300	82469301	980	980	980	980	585
628	20231127	101200	81896001	980	987	987	980	438
629	20231127	101100	81465223	988	976	990	976	3001
630	20231127	101000	78510062	973	976	976	973	1323
631	20231127	100900	77221734	974	974	974	974	0
632	20231127	100800	77221734	974	974	974	974	0
633	20231127	100700	77221734	974	973	974	973	10
634	20231127	100600	77211999	973	973	973	973	0
635	20231127	100500	77211999	973	976	976	973	989
636	20231127	100400	76248155	972	972	972	972	0
637	20231127	100300	76248155	972	973	973	972	50
638	20231127	100200	76199550	972	973	973	972	100
639	20231127	100100	76102345	972	972	972	972	0
640	20231127	100000	76102345	972	974	974	972	2006
641	20231127	095900	74151471	976	972	976	972	41
642	20231127	095800	74111575	972	972	972	972	2500
643	20231127	095700	71681575	972	976	976	972	22000
644	20231127	095600	50275718	976	978	978	976	5000
645	20231127	095500	45391257	983	983	983	983	1
646	20231127	095400	45390274	979	979	979	979	6
647	20231127	095300	45384400	978	978	978	978	0
648	20231127	095200	45384400	978	978	978	978	0
649	20231127	095100	45384400	978	978	978	978	0
650	20231127	095000	45384400	978	981	981	978	37
651	20231127	094900	45348207	982	982	982	982	0
652	20231127	094800	45348207	982	982	982	982	0
653	20231127	094700	45348207	982	982	982	982	544
654	20231127	094600	44813999	982	982	982	982	500
655	20231127	094500	44322999	982	981	982	981	50
656	20231127	094400	44273907	981	981	981	981	0
657	20231127	094300	44273907	981	981	981	981	0
658	20231127	094200	44273907	981	980	981	980	502
659	20231127	094100	43781945	981	981	981	981	340
660	20231127	094000	43448405	981	977	981	977	165
661	20231127	093900	43287100	981	981	981	981	0
662	20231127	093800	43287100	981	981	981	981	101
663	20231127	093700	43188019	981	981	981	981	6
664	20231127	093600	43182133	977	980	980	977	201
665	20231127	093500	42985156	977	977	977	977	3
666	20231127	093400	42982225	982	982	982	982	220
667	20231127	093300	42766185	982	982	982	982	11
668	20231127	093200	42755383	977	977	977	977	364
669	20231127	093100	42399755	976	976	976	976	0
670	20231127	093000	42399755	976	976	976	976	48
671	20231127	092900	42352907	972	973	973	972	1418
672	20231127	092800	40973263	972	973	973	972	2500
673	20231127	092700	38542352	973	973	973	973	0
674	20231127	092600	38542352	973	973	973	973	0
675	20231127	092500	38542352	973	973	973	973	0
676	20231127	092400	38542352	973	973	973	973	0
677	20231127	092300	38542352	973	973	973	973	1245
678	20231127	092200	37330967	973	973	973	973	0
679	20231127	092100	37330967	973	973	973	973	380
680	20231127	092000	36961227	977	977	977	977	1
681	20231127	091900	36960250	977	972	977	972	12
682	20231127	091800	36948531	972	975	975	972	24
683	20231127	091700	36925159	976	978	978	976	301
684	20231127	091600	36630783	978	981	982	978	3886
685	20231127	091500	32821927	981	982	982	981	1350
686	20231127	091400	31497227	981	981	981	981	602
687	20231127	091300	30906665	981	982	982	981	255
688	20231127	091200	30656490	982	982	982	982	500
689	20231127	091100	30165490	980	980	981	980	3104
690	20231127	091000	27123233	978	978	978	978	268
691	20231127	090900	26861129	977	974	977	974	405
692	20231127	090800	26466515	973	973	973	972	5412
693	20231127	090700	21205409	973	975	975	973	5194
694	20231127	090600	16147833	976	976	976	975	772
695	20231127	090500	15394982	977	974	977	973	561
696	20231127	090400	14849115	973	974	974	972	1543
697	20231127	090300	13347512	974	975	984	974	2545
698	20231127	090200	10865407	976	978	979	976	3755
699	20231127	090100	7195429	980	981	981	979	2664
700	20231127	090000	4583466	982	984	984	982	4660