KissMeData/050110/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	193400	182031263	922	922	922	922	4692
3	20241128	193300	182031263	922	922	922	922	0
4	20241128	193200	182031263	922	922	922	922	0
5	20241128	193100	182031263	922	922	922	922	0
6	20241128	193000	182031263	922	922	922	922	0
7	20241128	192900	182031263	922	922	922	922	0
8	20241128	192800	182031263	922	922	922	922	0
9	20241128	192700	182031263	922	922	922	922	0
10	20241128	192600	182031263	922	922	922	922	0
11	20241128	192500	182031263	922	922	922	922	0
12	20241128	192400	182031263	922	922	922	922	0
13	20241128	192300	182031263	922	922	922	922	0
14	20241128	192200	182031263	922	922	922	922	0
15	20241128	192100	182031263	922	922	922	922	0
16	20241128	192000	182031263	922	922	922	922	0
17	20241128	191900	182031263	922	922	922	922	0
18	20241128	191800	182031263	922	922	922	922	0
19	20241128	191700	182031263	922	922	922	922	0
20	20241128	191600	182031263	922	922	922	922	0
21	20241128	191500	182031263	922	922	922	922	0
22	20241128	191400	182031263	922	922	922	922	0
23	20241128	191300	182031263	922	922	922	922	0
24	20241128	191200	182031263	922	922	922	922	0
25	20241128	191100	182031263	922	922	922	922	0
26	20241128	191000	182031263	922	922	922	922	0
27	20241128	190900	182031263	922	922	922	922	0
28	20241128	190800	182031263	922	922	922	922	0
29	20241128	190700	182031263	922	922	922	922	0
30	20241128	190600	182031263	922	922	922	922	0
31	20241128	190500	182031263	922	922	922	922	0
32	20241128	190400	182031263	922	922	922	922	4692
33	20241128	190300	182031263	922	922	922	922	0
34	20241128	190200	182031263	922	922	922	922	0
35	20241128	190100	182031263	922	922	922	922	0
36	20241128	190000	182031263	922	922	922	922	0
37	20241128	185900	182031263	922	922	922	922	0
38	20241128	185800	182031263	922	922	922	922	0
39	20241128	185700	182031263	922	922	922	922	0
40	20241128	185600	182031263	922	922	922	922	0
41	20241128	185500	182031263	922	922	922	922	0
42	20241128	185400	182031263	922	922	922	922	0
43	20241128	185300	182031263	922	922	922	922	0
44	20241128	185200	182031263	922	922	922	922	0
45	20241128	185100	182031263	922	922	922	922	0
46	20241128	185000	182031263	922	922	922	922	0
47	20241128	184900	182031263	922	922	922	922	0
48	20241128	184800	182031263	922	922	922	922	0
49	20241128	184700	182031263	922	922	922	922	0
50	20241128	184600	182031263	922	922	922	922	0
51	20241128	184500	182031263	922	922	922	922	0
52	20241128	184400	182031263	922	922	922	922	0
53	20241128	184300	182031263	922	922	922	922	0
54	20241128	184200	182031263	922	922	922	922	0
55	20241128	184100	182031263	922	922	922	922	0
56	20241128	184000	182031263	922	922	922	922	0
57	20241128	183900	182031263	922	922	922	922	0
58	20241128	183800	182031263	922	922	922	922	0
59	20241128	183700	182031263	922	922	922	922	0
60	20241128	183600	182031263	922	922	922	922	0
61	20241128	183500	182031263	922	922	922	922	0
62	20241128	183400	182031263	922	922	922	922	4692
63	20241128	183300	182031263	922	922	922	922	0
64	20241128	183200	182031263	922	922	922	922	0
65	20241128	183100	182031263	922	922	922	922	0
66	20241128	183000	182031263	922	922	922	922	0
67	20241128	182900	182031263	922	922	922	922	0
68	20241128	182800	182031263	922	922	922	922	0
69	20241128	182700	182031263	922	922	922	922	0
70	20241128	182600	182031263	922	922	922	922	0
71	20241128	182500	182031263	922	922	922	922	0
72	20241128	182400	182031263	922	922	922	922	0
73	20241128	182300	182031263	922	922	922	922	0
74	20241128	182200	182031263	922	922	922	922	0
75	20241128	182100	182031263	922	922	922	922	0
76	20241128	182000	182031263	922	922	922	922	0
77	20241128	181900	182031263	922	922	922	922	0
78	20241128	181800	182031263	922	922	922	922	0
79	20241128	181700	182031263	922	922	922	922	0
80	20241128	181600	182031263	922	922	922	922	0
81	20241128	181500	182031263	922	922	922	922	0
82	20241128	181400	182031263	922	922	922	922	0
83	20241128	181300	182031263	922	922	922	922	0
84	20241128	181200	182031263	922	922	922	922	0
85	20241128	181100	182031263	922	922	922	922	0
86	20241128	181000	182031263	922	922	922	922	0
87	20241128	180900	182031263	922	922	922	922	0
88	20241128	180800	182031263	922	922	922	922	0
89	20241128	180700	182031263	922	922	922	922	0
90	20241128	180600	182031263	922	922	922	922	0
91	20241128	180500	182031263	922	922	922	922	0
92	20241128	180400	182031263	922	922	922	922	4692
93	20241128	180300	182031263	922	922	922	922	0
94	20241128	180200	182031263	922	922	922	922	0
95	20241128	180100	182031263	922	922	922	922	0
96	20241128	180000	182031263	922	922	922	922	0
97	20241128	175900	182031263	922	922	922	922	0
98	20241128	175800	182031263	922	922	922	922	0
99	20241128	175700	182031263	922	922	922	922	0
100	20241128	175600	182031263	922	922	922	922	0
101	20241128	175500	182031263	922	922	922	922	0
102	20241128	175400	182031263	922	922	922	922	0
103	20241128	175300	182031263	922	922	922	922	0
104	20241128	175200	182031263	922	922	922	922	0
105	20241128	175100	182031263	922	922	922	922	0
106	20241128	175000	182031263	922	922	922	922	0
107	20241128	174900	182031263	922	922	922	922	0
108	20241128	174800	182031263	922	922	922	922	0
109	20241128	174700	182031263	922	922	922	922	0
110	20241128	174600	182031263	922	922	922	922	0
111	20241128	174500	182031263	922	922	922	922	0
112	20241128	174400	182031263	922	922	922	922	0
113	20241128	174300	182031263	922	922	922	922	0
114	20241128	174200	182031263	922	922	922	922	0
115	20241128	174100	182031263	922	922	922	922	0
116	20241128	174000	182031263	922	922	922	922	0
117	20241128	173900	182031263	922	922	922	922	0
118	20241128	173800	182031263	922	922	922	922	0
119	20241128	173700	182031263	922	922	922	922	0
120	20241128	173600	182031263	922	922	922	922	0
121	20241128	173500	182031263	922	922	922	922	0
122	20241128	173400	182031263	922	922	922	922	4692
123	20241128	173300	182031263	922	922	922	922	0
124	20241128	173200	182031263	922	922	922	922	0
125	20241128	173100	182031263	922	922	922	922	0
126	20241128	173000	182031263	922	922	922	922	0
127	20241128	172900	182031263	922	922	922	922	0
128	20241128	172800	182031263	922	922	922	922	0
129	20241128	172700	182031263	922	922	922	922	0
130	20241128	172600	182031263	922	922	922	922	0
131	20241128	172500	182031263	922	922	922	922	0
132	20241128	172400	182031263	922	922	922	922	0
133	20241128	172300	182031263	922	922	922	922	0
134	20241128	172200	182031263	922	922	922	922	0
135	20241128	172100	182031263	922	922	922	922	0
136	20241128	172000	182031263	922	922	922	922	0
137	20241128	171900	182031263	922	922	922	922	0
138	20241128	171800	182031263	922	922	922	922	0
139	20241128	171700	182031263	922	922	922	922	0
140	20241128	171600	182031263	922	922	922	922	0
141	20241128	171500	182031263	922	922	922	922	0
142	20241128	171400	182031263	922	922	922	922	0
143	20241128	171300	182031263	922	922	922	922	0
144	20241128	171200	182031263	922	922	922	922	0
145	20241128	171100	182031263	922	922	922	922	0
146	20241128	171000	182031263	922	922	922	922	0
147	20241128	170900	182031263	922	922	922	922	0
148	20241128	170800	182031263	922	922	922	922	0
149	20241128	170700	182031263	922	922	922	922	0
150	20241128	170600	182031263	922	922	922	922	0
151	20241128	170500	182031263	922	922	922	922	0
152	20241128	170400	182031263	922	922	922	922	4692
153	20241128	170300	182031263	922	922	922	922	0
154	20241128	170200	182031263	922	922	922	922	0
155	20241128	170100	182031263	922	922	922	922	0
156	20241128	170000	182031263	922	922	922	922	0
157	20241128	165900	182031263	922	922	922	922	0
158	20241128	165800	182031263	922	922	922	922	0
159	20241128	165700	182031263	922	922	922	922	0
160	20241128	165600	182031263	922	922	922	922	0
161	20241128	165500	182031263	922	922	922	922	0
162	20241128	165400	182031263	922	922	922	922	0
163	20241128	165300	182031263	922	922	922	922	0
164	20241128	165200	182031263	922	922	922	922	0
165	20241128	165100	182031263	922	922	922	922	0
166	20241128	165000	182031263	922	922	922	922	0
167	20241128	164900	182031263	922	922	922	922	0
168	20241128	164800	182031263	922	922	922	922	0
169	20241128	164700	182031263	922	922	922	922	0
170	20241128	164600	182031263	922	922	922	922	0
171	20241128	164500	182031263	922	922	922	922	0
172	20241128	164400	182031263	922	922	922	922	0
173	20241128	164300	182031263	922	922	922	922	0
174	20241128	164200	182031263	922	922	922	922	0
175	20241128	164100	182031263	922	922	922	922	0
176	20241128	164000	182031263	922	922	922	922	0
177	20241128	163900	182031263	922	922	922	922	0
178	20241128	163800	182031263	922	922	922	922	0
179	20241128	163700	182031263	922	922	922	922	0
180	20241128	163600	182031263	922	922	922	922	0
181	20241128	163500	182031263	922	922	922	922	0
182	20241128	163400	182031263	922	922	922	922	4692
183	20241128	163300	182031263	922	922	922	922	0
184	20241128	163200	182031263	922	922	922	922	0
185	20241128	163100	182031263	922	922	922	922	0
186	20241128	163000	182031263	922	922	922	922	0
187	20241128	162900	182031263	922	922	922	922	0
188	20241128	162800	182031263	922	922	922	922	0
189	20241128	162700	182031263	922	922	922	922	0
190	20241128	162600	182031263	922	922	922	922	0
191	20241128	162500	182031263	922	922	922	922	0
192	20241128	162400	182031263	922	922	922	922	0
193	20241128	162300	182031263	922	922	922	922	0
194	20241128	162200	182031263	922	922	922	922	0
195	20241128	162100	182031263	922	922	922	922	0
196	20241128	162000	182031263	922	922	922	922	0
197	20241128	161900	182031263	922	922	922	922	0
198	20241128	161800	182031263	922	922	922	922	0
199	20241128	161700	182031263	922	922	922	922	0
200	20241128	161600	182031263	922	922	922	922	0
201	20241128	161500	182031263	922	922	922	922	0
202	20241128	161400	182031263	922	922	922	922	0
203	20241128	161300	182031263	922	922	922	922	0
204	20241128	161200	182031263	922	922	922	922	0
205	20241128	161100	182031263	922	922	922	922	0
206	20241128	161000	182031263	922	922	922	922	0
207	20241128	160900	182031263	922	922	922	922	0
208	20241128	160800	182031263	922	922	922	922	0
209	20241128	160700	182031263	922	922	922	922	0
210	20241128	160600	182031263	922	922	922	922	0
211	20241128	160500	182031263	922	922	922	922	0
212	20241128	160400	182031263	922	922	922	922	4692
213	20241128	160300	182031263	922	922	922	922	0
214	20241128	160200	182031263	922	922	922	922	0
215	20241128	160100	182031263	922	922	922	922	0
216	20241128	160000	182031263	922	922	922	922	0
217	20241128	155900	182031263	922	922	922	922	0
218	20241128	155800	182031263	922	922	922	922	0
219	20241128	155700	182031263	922	922	922	922	0
220	20241128	155600	182031263	922	922	922	922	0
221	20241128	155500	182031263	922	922	922	922	0
222	20241128	155400	182031263	922	922	922	922	0
223	20241128	155300	182031263	922	922	922	922	0
224	20241128	155200	182031263	922	922	922	922	0
225	20241128	155100	182031263	922	922	922	922	0
226	20241128	155000	182031263	922	922	922	922	0
227	20241128	154900	182031263	922	922	922	922	0
228	20241128	154800	182031263	922	922	922	922	0
229	20241128	154700	182031263	922	922	922	922	0
230	20241128	154600	182031263	922	922	922	922	0
231	20241128	154500	182031263	922	922	922	922	0
232	20241128	154400	182031263	922	922	922	922	0
233	20241128	154300	182031263	922	922	922	922	0
234	20241128	154200	182031263	922	922	922	922	0
235	20241128	154100	182031263	922	922	922	922	0
236	20241128	154000	182031263	922	922	922	922	0
237	20241128	153900	182031263	922	922	922	922	0
238	20241128	153800	182031263	922	922	922	922	0
239	20241128	153700	182031263	922	922	922	922	0
240	20241128	153600	182031263	922	922	922	922	0
241	20241128	153500	182031263	922	922	922	922	0
242	20241128	153400	182031263	922	922	922	922	4692
243	20241128	153300	182031263	922	922	922	922	0
244	20241128	153200	182031263	922	922	922	922	0
245	20241128	153100	182031263	922	922	922	922	0
246	20241128	153000	182031263	922	922	922	922	4692
247	20241128	152900	177705239	923	923	923	923	0
248	20241128	152800	177705239	923	923	923	923	0
249	20241128	152700	177705239	923	923	923	923	0
250	20241128	152600	177705239	923	923	923	923	0
251	20241128	152500	177705239	923	923	923	923	0
252	20241128	152400	177705239	923	923	923	923	0
253	20241128	152300	177705239	923	923	923	923	0
254	20241128	152200	177705239	923	923	923	923	0
255	20241128	152100	177705239	923	923	923	923	0
256	20241128	152000	177705239	923	923	923	923	0
257	20241128	151900	177705239	923	922	924	922	1117
258	20241128	151800	176675309	923	923	923	923	200
259	20241128	151700	176490709	923	923	923	923	0
260	20241128	151600	176490709	923	923	923	923	5
261	20241128	151500	176486094	925	925	925	925	0
262	20241128	151400	176486094	925	925	925	921	127
263	20241128	151300	176369119	921	921	921	921	0
264	20241128	151200	176369119	921	921	925	921	41
265	20241128	151100	176331354	920	925	925	920	60
266	20241128	151000	176275900	921	921	922	921	330
267	20241128	150900	175971969	921	925	925	921	412
268	20241128	150800	175592469	921	921	921	921	298
269	20241128	150700	175318011	922	926	926	922	401
270	20241128	150600	174948284	923	923	923	923	200
271	20241128	150500	174763684	926	922	926	922	2136
272	20241128	150400	172794288	926	926	926	926	1
273	20241128	150300	172793362	922	922	922	922	1000
274	20241128	150200	171871362	922	922	922	922	100
275	20241128	150100	171779162	927	920	927	920	3456
276	20241128	150000	168594894	920	921	921	920	1000
277	20241128	145900	167674683	920	920	920	920	0
278	20241128	145800	167674683	920	921	921	920	2340
279	20241128	145700	165521046	921	922	922	921	1450
280	20241128	145600	164185146	922	922	922	922	0
281	20241128	145500	164185146	922	923	923	922	1000
282	20241128	145400	163263137	923	923	923	923	0
283	20241128	145300	163263137	923	924	924	923	3500
284	20241128	145200	160032494	924	924	924	924	1
285	20241128	145100	160031570	928	926	928	925	17
286	20241128	145000	160015829	929	928	929	928	198
287	20241128	144900	159832084	928	928	928	928	1
288	20241128	144800	159831156	926	927	927	926	131
289	20241128	144700	159709720	927	927	927	927	52
290	20241128	144600	159661516	929	928	929	928	201
291	20241128	144500	159474987	928	928	928	928	0
292	20241128	144400	159474987	928	928	928	928	0
293	20241128	144300	159474987	928	928	928	928	0
294	20241128	144200	159474987	928	928	928	928	20
295	20241128	144100	159456427	929	929	929	929	0
296	20241128	144000	159456427	929	929	929	926	302
297	20241128	143900	159176769	925	925	925	925	1
298	20241128	143800	159175844	929	929	929	929	0
299	20241128	143700	159175844	929	929	929	929	0
300	20241128	143600	159175844	929	929	929	929	1
301	20241128	143500	159174915	925	928	929	925	156
302	20241128	143400	159030608	925	925	925	925	5
303	20241128	143300	159025983	928	928	928	928	0
304	20241128	143200	159025983	928	928	928	928	0
305	20241128	143100	159025983	928	928	928	928	1
306	20241128	143000	159025055	925	925	925	925	1
307	20241128	142900	159024130	925	925	925	925	0
308	20241128	142800	159024130	925	925	925	925	48
309	20241128	142700	158979730	925	925	925	925	0
310	20241128	142600	158979730	925	925	925	925	0
311	20241128	142500	158979730	925	925	925	925	1123
312	20241128	142400	157940955	923	923	923	923	785
313	20241128	142300	157216400	923	924	924	923	1215
314	20241128	142200	156094902	924	924	924	924	0
315	20241128	142100	156094902	924	924	924	924	0
316	20241128	142000	156094902	924	924	924	924	0
317	20241128	141900	156094902	924	925	925	924	510
318	20241128	141800	155623652	925	925	925	925	0
319	20241128	141700	155623652	925	925	925	925	1
320	20241128	141600	155622727	925	925	925	925	0
321	20241128	141500	155622727	925	925	925	925	0
322	20241128	141400	155622727	925	925	925	925	0
323	20241128	141300	155622727	925	925	925	925	0
324	20241128	141200	155622727	925	925	925	925	0
325	20241128	141100	155622727	925	925	925	925	76
326	20241128	141000	155552427	924	924	924	924	698
327	20241128	140900	154907475	925	925	925	925	0
328	20241128	140800	154907475	925	925	925	925	1
329	20241128	140700	154906550	925	925	925	925	0
330	20241128	140600	154906550	925	925	925	925	0
331	20241128	140500	154906550	925	925	925	925	69
332	20241128	140400	154842725	925	925	925	925	0
333	20241128	140300	154842725	925	925	925	925	0
334	20241128	140200	154842725	925	925	925	925	0
335	20241128	140100	154842725	925	926	926	925	99
336	20241128	140000	154751142	926	926	926	926	120
337	20241128	135900	154640022	929	929	929	929	0
338	20241128	135800	154640022	929	929	929	929	1897
339	20241128	135700	152877709	922	924	924	922	12000
340	20241128	135600	141803786	924	924	924	924	0
341	20241128	135500	141803786	924	924	924	924	0
342	20241128	135400	141803786	924	924	924	924	0
343	20241128	135300	141803786	924	924	924	924	149
344	20241128	135200	141666110	924	924	924	924	0
345	20241128	135100	141666110	924	924	924	924	1000
346	20241128	135000	140742110	924	924	924	924	0
347	20241128	134900	140742110	924	924	924	924	0
348	20241128	134800	140742110	924	924	924	924	109
349	20241128	134700	140641394	924	924	924	924	0
350	20241128	134600	140641394	924	924	924	924	177
351	20241128	134500	140477846	925	925	925	925	2
352	20241128	134400	140475996	925	925	925	925	1
353	20241128	134300	140475071	926	926	926	926	0
354	20241128	134200	140475071	926	929	929	926	2878
355	20241128	134100	137801412	924	924	924	924	0
356	20241128	134000	137801412	924	924	924	924	0
357	20241128	133900	137801412	924	924	924	924	0
358	20241128	133800	137801412	924	924	924	924	17776
359	20241128	133700	121376388	929	929	929	929	1
360	20241128	133600	121375459	924	924	924	924	393
361	20241128	133500	121012327	929	929	929	929	1
362	20241128	133400	121011398	924	924	924	924	0
363	20241128	133300	121011398	924	924	924	924	53
364	20241128	133200	120962426	924	929	929	924	330
365	20241128	133100	120657478	926	926	926	926	0
366	20241128	133000	120657478	926	926	926	926	33
367	20241128	132900	120626920	926	929	929	926	19
368	20241128	132800	120609308	929	929	929	929	0
369	20241128	132700	120609308	929	929	929	929	0
370	20241128	132600	120609308	929	929	929	929	0
371	20241128	132500	120609308	929	929	929	929	0
372	20241128	132400	120609308	929	929	929	929	0
373	20241128	132300	120609308	929	929	929	929	0
374	20241128	132200	120609308	929	927	929	926	86
375	20241128	132100	120529668	928	928	928	928	0
376	20241128	132000	120529668	928	933	934	928	1099
377	20241128	131900	119507002	934	934	934	934	0
378	20241128	131800	119507002	934	934	934	934	0
379	20241128	131700	119507002	934	934	934	934	0
380	20241128	131600	119507002	934	934	934	934	0
381	20241128	131500	119507002	934	934	934	934	0
382	20241128	131400	119507002	934	934	934	934	12
383	20241128	131300	119495794	934	934	934	934	0
384	20241128	131200	119495794	934	934	934	934	0
385	20241128	131100	119495794	934	934	934	934	0
386	20241128	131000	119495794	934	933	934	933	93
387	20241128	130900	119409020	933	933	933	933	600
388	20241128	130800	118849220	933	933	933	933	9
389	20241128	130700	118840823	929	929	929	929	0
390	20241128	130600	118840823	929	929	929	929	1
391	20241128	130500	118839894	930	930	930	930	0
392	20241128	130400	118839894	930	930	930	930	0
393	20241128	130300	118839894	930	930	930	930	0
394	20241128	130200	118839894	930	930	930	930	0
395	20241128	130100	118839894	930	930	930	930	0
396	20241128	130000	118839894	930	930	930	930	0
397	20241128	125900	118839894	930	930	930	930	0
398	20241128	125800	118839894	930	930	930	929	265
399	20241128	125700	118593645	930	930	930	930	0
400	20241128	125600	118593645	930	930	930	930	300
401	20241128	125500	118314645	933	933	933	933	30
402	20241128	125400	118286655	933	933	933	933	0
403	20241128	125300	118286655	933	933	933	933	0
404	20241128	125200	118286655	933	933	933	933	0
405	20241128	125100	118286655	933	933	933	933	0
406	20241128	125000	118286655	933	933	933	933	0
407	20241128	124900	118286655	933	933	933	933	0
408	20241128	124800	118286655	933	933	933	933	0
409	20241128	124700	118286655	933	933	933	933	0
410	20241128	124600	118286655	933	933	933	933	0
411	20241128	124500	118286655	933	933	933	933	0
412	20241128	124400	118286655	933	933	933	933	1
413	20241128	124300	118285722	928	928	928	928	0
414	20241128	124200	118285722	928	928	928	928	0
415	20241128	124100	118285722	928	930	930	928	800
416	20241128	124000	117542777	930	930	930	930	300
417	20241128	123900	117263777	935	935	935	935	0
418	20241128	123800	117263777	935	935	935	935	0
419	20241128	123700	117263777	935	935	935	935	0
420	20241128	123600	117263777	935	931	935	931	51
421	20241128	123500	117216292	931	931	931	931	500
422	20241128	123400	116750792	936	936	936	936	1
423	20241128	123300	116749856	931	931	931	931	0
424	20241128	123200	116749856	931	931	931	931	0
425	20241128	123100	116749856	931	931	931	931	38
426	20241128	123000	116714478	936	936	936	936	0
427	20241128	122900	116714478	936	936	936	936	15
428	20241128	122800	116700438	936	935	936	935	1636
429	20241128	122700	115170727	935	935	935	935	0
430	20241128	122600	115170727	935	935	935	935	124
431	20241128	122500	115054787	931	931	931	931	1
432	20241128	122400	115053856	931	931	931	931	0
433	20241128	122300	115053856	931	931	931	931	0
434	20241128	122200	115053856	931	931	931	931	0
435	20241128	122100	115053856	931	931	931	931	0
436	20241128	122000	115053856	931	931	931	931	0
437	20241128	121900	115053856	931	931	931	931	0
438	20241128	121800	115053856	931	931	931	931	0
439	20241128	121700	115053856	931	931	931	931	1650
440	20241128	121600	113517706	931	931	931	931	0
441	20241128	121500	113517706	931	931	931	931	0
442	20241128	121400	113517706	931	931	931	931	0
443	20241128	121300	113517706	931	931	931	931	0
444	20241128	121200	113517706	931	931	931	931	0
445	20241128	121100	113517706	931	931	931	931	0
446	20241128	121000	113517706	931	931	931	931	0
447	20241128	120900	113517706	931	931	931	931	0
448	20241128	120800	113517706	931	931	931	931	0
449	20241128	120700	113517706	931	931	931	931	0
450	20241128	120600	113517706	931	931	931	931	0
451	20241128	120500	113517706	931	931	931	931	0
452	20241128	120400	113517706	931	931	931	931	191
453	20241128	120300	113339885	934	934	934	934	200
454	20241128	120200	113153085	936	936	936	936	0
455	20241128	120100	113153085	936	936	936	936	0
456	20241128	120000	113153085	936	936	936	936	0
457	20241128	115900	113153085	936	936	936	936	0
458	20241128	115800	113153085	936	936	936	936	0
459	20241128	115700	113153085	936	936	936	936	0
460	20241128	115600	113153085	936	936	936	936	0
461	20241128	115500	113153085	936	936	936	936	0
462	20241128	115400	113153085	936	935	936	935	3816
463	20241128	115300	109585124	935	935	935	935	0
464	20241128	115200	109585124	935	935	935	935	0
465	20241128	115100	109585124	935	935	935	935	0
466	20241128	115000	109585124	935	935	935	935	0
467	20241128	114900	109585124	935	935	935	935	1
468	20241128	114800	109584189	935	935	935	935	0
469	20241128	114700	109584189	935	935	935	935	100
470	20241128	114600	109490689	935	935	935	935	0
471	20241128	114500	109490689	935	934	935	934	2
472	20241128	114400	109488820	935	935	935	935	0
473	20241128	114300	109488820	935	935	935	935	0
474	20241128	114200	109488820	935	935	935	935	0
475	20241128	114100	109488820	935	934	935	934	110
476	20241128	114000	109386079	934	934	934	934	0
477	20241128	113900	109386079	934	934	934	934	0
478	20241128	113800	109386079	934	934	934	934	0
479	20241128	113700	109386079	934	934	934	934	0
480	20241128	113600	109386079	934	934	934	934	1
481	20241128	113500	109385145	931	931	931	931	0
482	20241128	113400	109385145	931	931	931	931	0
483	20241128	113300	109385145	931	931	931	931	0
484	20241128	113200	109385145	931	931	931	931	0
485	20241128	113100	109385145	931	931	931	931	12
486	20241128	113000	109373973	931	931	931	931	500
487	20241128	112900	108908473	930	930	930	930	0
488	20241128	112800	108908473	930	930	930	930	0
489	20241128	112700	108908473	930	930	930	930	1500
490	20241128	112600	107513473	931	931	931	931	88
491	20241128	112500	107431545	931	931	931	931	0
492	20241128	112400	107431545	931	931	931	931	0
493	20241128	112300	107431545	931	931	931	931	0
494	20241128	112200	107431545	931	931	931	931	0
495	20241128	112100	107431545	931	931	931	931	0
496	20241128	112000	107431545	931	931	931	931	0
497	20241128	111900	107431545	931	931	931	931	0
498	20241128	111800	107431545	931	931	931	931	1619
499	20241128	111700	105924256	932	932	932	932	0
500	20241128	111600	105924256	932	932	932	932	0
501	20241128	111500	105924256	932	932	932	932	0
502	20241128	111400	105924256	932	932	932	932	0
503	20241128	111300	105924256	932	932	932	932	1
504	20241128	111200	105923324	927	927	927	927	500
505	20241128	111100	105459824	932	932	932	932	0
506	20241128	111000	105459824	932	932	932	932	0
507	20241128	110900	105459824	932	932	932	932	0
508	20241128	110800	105459824	932	932	932	932	0
509	20241128	110700	105459824	932	932	932	932	152
510	20241128	110600	105318160	927	927	927	927	30
511	20241128	110500	105290350	925	933	933	925	897
512	20241128	110400	104459408	938	938	938	938	5
513	20241128	110300	104454718	940	940	940	940	0
514	20241128	110200	104454718	940	940	940	940	0
515	20241128	110100	104454718	940	940	940	940	0
516	20241128	110000	104454718	940	940	940	940	0
517	20241128	105900	104454718	940	940	940	940	0
518	20241128	105800	104454718	940	940	940	940	100
519	20241128	105700	104360718	939	934	939	934	6685
520	20241128	105600	98099519	928	928	928	928	0
521	20241128	105500	98099519	928	928	928	928	0
522	20241128	105400	98099519	928	933	934	928	389
523	20241128	105300	97738516	927	927	927	927	0
524	20241128	105200	97738516	927	927	927	927	0
525	20241128	105100	97738516	927	927	927	927	0
526	20241128	105000	97738516	927	927	927	927	0
527	20241128	104900	97738516	927	927	927	927	6231
528	20241128	104800	91962379	927	927	927	927	0
529	20241128	104700	91962379	927	928	928	927	12135
530	20241128	104600	80712616	936	936	936	936	0
531	20241128	104500	80712616	936	936	936	936	0
532	20241128	104400	80712616	936	936	936	936	0
533	20241128	104300	80712616	936	936	936	936	0
534	20241128	104200	80712616	936	936	936	936	0
535	20241128	104100	80712616	936	936	936	936	0
536	20241128	104000	80712616	936	936	936	936	0
537	20241128	103900	80712616	936	936	936	936	1
538	20241128	103800	80711680	937	937	937	937	0
539	20241128	103700	80711680	937	937	937	937	0
540	20241128	103600	80711680	937	935	937	935	245
541	20241128	103500	80482603	937	937	937	937	0
542	20241128	103400	80482603	937	937	937	937	1
543	20241128	103300	80481666	936	934	936	934	8396
544	20241128	103200	72624139	933	932	933	932	1551
545	20241128	103100	71177606	932	931	932	931	4847
546	20241128	103000	66663725	928	926	928	926	1983
547	20241128	102900	64825467	926	924	926	924	15747
548	20241128	102800	50260362	925	920	925	920	150
549	20241128	102700	50121862	924	924	924	924	0
550	20241128	102600	50121862	924	924	924	924	0
551	20241128	102500	50121862	924	921	924	921	1462
552	20241128	102400	48771921	922	922	922	922	1
553	20241128	102300	48770999	920	920	920	920	40
554	20241128	102200	48734199	924	924	924	924	0
555	20241128	102100	48734199	924	924	924	924	0
556	20241128	102000	48734199	924	924	924	924	0
557	20241128	101900	48734199	924	924	924	924	0
558	20241128	101800	48734199	924	924	924	924	0
559	20241128	101700	48734199	924	924	924	924	31
560	20241128	101600	48705555	922	921	922	921	1627
561	20241128	101500	47205551	921	921	921	921	0
562	20241128	101400	47205551	921	921	921	921	0
563	20241128	101300	47205551	921	921	921	921	10
564	20241128	101200	47196341	921	921	922	921	1907
565	20241128	101100	45439944	921	920	921	920	3133
566	20241128	101000	42555051	919	919	919	919	1190
567	20241128	100900	41461441	916	916	916	916	0
568	20241128	100800	41461441	916	916	916	916	4000
569	20241128	100700	37797441	919	919	919	919	0
570	20241128	100600	37797441	919	919	919	919	10
571	20241128	100500	37788251	919	919	919	919	1800
572	20241128	100400	36134051	917	918	919	917	2752
573	20241128	100300	33606787	919	919	919	918	3527
574	20241128	100200	30367501	920	924	924	920	876
575	20241128	100100	29559805	924	935	935	924	1947
576	20241128	100000	27759632	937	937	937	937	0
577	20241128	095900	27759632	937	923	937	923	5000
578	20241128	095800	23097790	923	923	923	923	0
579	20241128	095700	23097790	923	923	923	923	0
580	20241128	095600	23097790	923	923	923	923	322
581	20241128	095500	22800584	923	923	923	923	0
582	20241128	095400	22800584	923	923	923	923	2
583	20241128	095300	22798738	923	923	923	923	0
584	20241128	095200	22798738	923	923	923	923	0
585	20241128	095100	22798738	923	923	923	923	0
586	20241128	095000	22798738	923	923	923	923	2
587	20241128	094900	22796892	918	920	920	918	100
588	20241128	094800	22705089	923	923	923	923	0
589	20241128	094700	22705089	923	923	923	923	0
590	20241128	094600	22705089	923	923	923	923	77
591	20241128	094500	22634018	923	923	923	923	0
592	20241128	094400	22634018	923	923	923	923	0
593	20241128	094300	22634018	923	923	923	923	10
594	20241128	094200	22624788	923	923	923	923	3
595	20241128	094100	22622019	923	922	923	922	2453
596	20241128	094000	20360316	922	922	922	922	0
597	20241128	093900	20360316	922	922	922	922	4
598	20241128	093800	20356628	922	923	923	920	123
599	20241128	093700	20243461	923	923	923	923	1
600	20241128	093600	20242538	923	923	923	923	1
601	20241128	093500	20241615	923	923	923	923	2
602	20241128	093400	20239769	923	923	923	923	1
603	20241128	093300	20238846	923	923	923	923	18
604	20241128	093200	20222232	923	923	923	923	2
605	20241128	093100	20220386	923	923	923	923	17
606	20241128	093000	20204695	923	923	923	923	20
607	20241128	092900	20186235	923	923	924	923	1659
608	20241128	092800	18654976	923	923	923	923	3
609	20241128	092700	18652207	923	923	923	923	1
610	20241128	092600	18651284	922	922	922	922	0
611	20241128	092500	18651284	922	922	922	922	0
612	20241128	092400	18651284	922	922	922	922	675
613	20241128	092300	18028934	922	922	922	922	2
614	20241128	092200	18027090	922	922	922	922	0
615	20241128	092100	18027090	922	922	922	922	0
616	20241128	092000	18027090	922	922	922	922	1
617	20241128	091900	18026168	916	916	916	916	0
618	20241128	091800	18026168	916	916	916	916	0
619	20241128	091700	18026168	916	916	916	916	0
620	20241128	091600	18026168	916	916	916	916	285
621	20241128	091500	17765108	923	923	923	923	100
622	20241128	091400	17672808	923	921	923	921	9746
623	20241128	091300	8680395	916	916	916	916	0
624	20241128	091200	8680395	916	916	916	916	10
625	20241128	091100	8671235	916	916	916	916	83
626	20241128	091000	8595207	918	920	920	918	1403
627	20241128	090900	7304467	922	922	922	922	3
628	20241128	090800	7301701	915	915	915	915	0
629	20241128	090700	7301701	915	915	915	915	100
630	20241128	090600	7210201	915	916	916	915	100
631	20241128	090500	7118643	915	915	915	915	0
632	20241128	090400	7118643	915	919	919	915	4556
633	20241128	090300	2948647	918	918	918	918	0
634	20241128	090200	2948647	918	918	918	918	0
635	20241128	090100	2948647	918	919	919	918	1572
636	20241128	090000	1505520	918	918	918	918	1640