KissMeData/060230/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194300	260874343	961	961	961	961	3290
3	20241129	194200	260874343	961	961	961	961	0
4	20241129	194100	260874343	961	961	961	961	0
5	20241129	194000	260874343	961	961	961	961	0
6	20241129	193900	260874343	961	961	961	961	0
7	20241129	193800	260874343	961	961	961	961	0
8	20241129	193700	260874343	961	961	961	961	0
9	20241129	193600	260874343	961	961	961	961	0
10	20241129	193500	260874343	961	961	961	961	0
11	20241129	193400	260874343	961	961	961	961	0
12	20241129	193300	260874343	961	961	961	961	0
13	20241129	193200	260874343	961	961	961	961	0
14	20241129	193100	260874343	961	961	961	961	0
15	20241129	193000	260874343	961	961	961	961	0
16	20241129	192900	260874343	961	961	961	961	0
17	20241129	192800	260874343	961	961	961	961	0
18	20241129	192700	260874343	961	961	961	961	0
19	20241129	192600	260874343	961	961	961	961	0
20	20241129	192500	260874343	961	961	961	961	0
21	20241129	192400	260874343	961	961	961	961	0
22	20241129	192300	260874343	961	961	961	961	0
23	20241129	192200	260874343	961	961	961	961	0
24	20241129	192100	260874343	961	961	961	961	0
25	20241129	192000	260874343	961	961	961	961	0
26	20241129	191900	260874343	961	961	961	961	0
27	20241129	191800	260874343	961	961	961	961	0
28	20241129	191700	260874343	961	961	961	961	0
29	20241129	191600	260874343	961	961	961	961	0
30	20241129	191500	260874343	961	961	961	961	0
31	20241129	191400	260874343	961	961	961	961	0
32	20241129	191300	260874343	961	961	961	961	3290
33	20241129	191200	260874343	961	961	961	961	0
34	20241129	191100	260874343	961	961	961	961	0
35	20241129	191000	260874343	961	961	961	961	0
36	20241129	190900	260874343	961	961	961	961	0
37	20241129	190800	260874343	961	961	961	961	0
38	20241129	190700	260874343	961	961	961	961	0
39	20241129	190600	260874343	961	961	961	961	0
40	20241129	190500	260874343	961	961	961	961	0
41	20241129	190400	260874343	961	961	961	961	0
42	20241129	190300	260874343	961	961	961	961	0
43	20241129	190200	260874343	961	961	961	961	0
44	20241129	190100	260874343	961	961	961	961	0
45	20241129	190000	260874343	961	961	961	961	0
46	20241129	185900	260874343	961	961	961	961	0
47	20241129	185800	260874343	961	961	961	961	0
48	20241129	185700	260874343	961	961	961	961	0
49	20241129	185600	260874343	961	961	961	961	0
50	20241129	185500	260874343	961	961	961	961	0
51	20241129	185400	260874343	961	961	961	961	0
52	20241129	185300	260874343	961	961	961	961	0
53	20241129	185200	260874343	961	961	961	961	0
54	20241129	185100	260874343	961	961	961	961	0
55	20241129	185000	260874343	961	961	961	961	0
56	20241129	184900	260874343	961	961	961	961	0
57	20241129	184800	260874343	961	961	961	961	0
58	20241129	184700	260874343	961	961	961	961	0
59	20241129	184600	260874343	961	961	961	961	0
60	20241129	184500	260874343	961	961	961	961	0
61	20241129	184400	260874343	961	961	961	961	0
62	20241129	184300	260874343	961	961	961	961	3290
63	20241129	184200	260874343	961	961	961	961	0
64	20241129	184100	260874343	961	961	961	961	0
65	20241129	184000	260874343	961	961	961	961	0
66	20241129	183900	260874343	961	961	961	961	0
67	20241129	183800	260874343	961	961	961	961	0
68	20241129	183700	260874343	961	961	961	961	0
69	20241129	183600	260874343	961	961	961	961	0
70	20241129	183500	260874343	961	961	961	961	0
71	20241129	183400	260874343	961	961	961	961	0
72	20241129	183300	260874343	961	961	961	961	0
73	20241129	183200	260874343	961	961	961	961	0
74	20241129	183100	260874343	961	961	961	961	0
75	20241129	183000	260874343	961	961	961	961	0
76	20241129	182900	260874343	961	961	961	961	0
77	20241129	182800	260874343	961	961	961	961	0
78	20241129	182700	260874343	961	961	961	961	0
79	20241129	182600	260874343	961	961	961	961	0
80	20241129	182500	260874343	961	961	961	961	0
81	20241129	182400	260874343	961	961	961	961	0
82	20241129	182300	260874343	961	961	961	961	0
83	20241129	182200	260874343	961	961	961	961	0
84	20241129	182100	260874343	961	961	961	961	0
85	20241129	182000	260874343	961	961	961	961	0
86	20241129	181900	260874343	961	961	961	961	0
87	20241129	181800	260874343	961	961	961	961	0
88	20241129	181700	260874343	961	961	961	961	0
89	20241129	181600	260874343	961	961	961	961	0
90	20241129	181500	260874343	961	961	961	961	0
91	20241129	181400	260874343	961	961	961	961	0
92	20241129	181300	260874343	961	961	961	961	3290
93	20241129	181200	260874343	961	961	961	961	0
94	20241129	181100	260874343	961	961	961	961	0
95	20241129	181000	260874343	961	961	961	961	0
96	20241129	180900	260874343	961	961	961	961	0
97	20241129	180800	260874343	961	961	961	961	0
98	20241129	180700	260874343	961	961	961	961	0
99	20241129	180600	260874343	961	961	961	961	0
100	20241129	180500	260874343	961	961	961	961	0
101	20241129	180400	260874343	961	961	961	961	0
102	20241129	180300	260874343	961	961	961	961	0
103	20241129	180200	260874343	961	961	961	961	0
104	20241129	180100	260874343	961	961	961	961	0
105	20241129	180000	260874343	961	961	961	961	0
106	20241129	175900	260874343	961	961	961	961	0
107	20241129	175800	260874343	961	961	961	961	0
108	20241129	175700	260874343	961	961	961	961	0
109	20241129	175600	260874343	961	961	961	961	0
110	20241129	175500	260874343	961	961	961	961	0
111	20241129	175400	260874343	961	961	961	961	0
112	20241129	175300	260874343	961	961	961	961	0
113	20241129	175200	260874343	961	961	961	961	0
114	20241129	175100	260874343	961	961	961	961	0
115	20241129	175000	260874343	961	961	961	961	0
116	20241129	174900	260874343	961	961	961	961	0
117	20241129	174800	260874343	961	961	961	961	0
118	20241129	174700	260874343	961	961	961	961	0
119	20241129	174600	260874343	961	961	961	961	0
120	20241129	174500	260874343	961	961	961	961	0
121	20241129	174400	260874343	961	961	961	961	0
122	20241129	174300	260874343	961	961	961	961	3290
123	20241129	174200	260874343	961	961	961	961	0
124	20241129	174100	260874343	961	961	961	961	0
125	20241129	174000	260874343	961	961	961	961	0
126	20241129	173900	260874343	961	961	961	961	0
127	20241129	173800	260874343	961	961	961	961	0
128	20241129	173700	260874343	961	961	961	961	0
129	20241129	173600	260874343	961	961	961	961	0
130	20241129	173500	260874343	961	961	961	961	0
131	20241129	173400	260874343	961	961	961	961	0
132	20241129	173300	260874343	961	961	961	961	0
133	20241129	173200	260874343	961	961	961	961	0
134	20241129	173100	260874343	961	961	961	961	0
135	20241129	173000	260874343	961	961	961	961	0
136	20241129	172900	260874343	961	961	961	961	0
137	20241129	172800	260874343	961	961	961	961	0
138	20241129	172700	260874343	961	961	961	961	0
139	20241129	172600	260874343	961	961	961	961	0
140	20241129	172500	260874343	961	961	961	961	0
141	20241129	172400	260874343	961	961	961	961	0
142	20241129	172300	260874343	961	961	961	961	0
143	20241129	172200	260874343	961	961	961	961	0
144	20241129	172100	260874343	961	961	961	961	0
145	20241129	172000	260874343	961	961	961	961	0
146	20241129	171900	260874343	961	961	961	961	0
147	20241129	171800	260874343	961	961	961	961	0
148	20241129	171700	260874343	961	961	961	961	0
149	20241129	171600	260874343	961	961	961	961	0
150	20241129	171500	260874343	961	961	961	961	0
151	20241129	171400	260874343	961	961	961	961	0
152	20241129	171300	260874343	961	961	961	961	3290
153	20241129	171200	260874343	961	961	961	961	0
154	20241129	171100	260874343	961	961	961	961	0
155	20241129	171000	260874343	961	961	961	961	0
156	20241129	170900	260874343	961	961	961	961	0
157	20241129	170800	260874343	961	961	961	961	0
158	20241129	170700	260874343	961	961	961	961	0
159	20241129	170600	260874343	961	961	961	961	0
160	20241129	170500	260874343	961	961	961	961	0
161	20241129	170400	260874343	961	961	961	961	0
162	20241129	170300	260874343	961	961	961	961	0
163	20241129	170200	260874343	961	961	961	961	0
164	20241129	170100	260874343	961	961	961	961	0
165	20241129	170000	260874343	961	961	961	961	0
166	20241129	165900	260874343	961	961	961	961	0
167	20241129	165800	260874343	961	961	961	961	0
168	20241129	165700	260874343	961	961	961	961	0
169	20241129	165600	260874343	961	961	961	961	0
170	20241129	165500	260874343	961	961	961	961	0
171	20241129	165400	260874343	961	961	961	961	0
172	20241129	165300	260874343	961	961	961	961	0
173	20241129	165200	260874343	961	961	961	961	0
174	20241129	165100	260874343	961	961	961	961	0
175	20241129	165000	260874343	961	961	961	961	0
176	20241129	164900	260874343	961	961	961	961	0
177	20241129	164800	260874343	961	961	961	961	0
178	20241129	164700	260874343	961	961	961	961	0
179	20241129	164600	260874343	961	961	961	961	0
180	20241129	164500	260874343	961	961	961	961	0
181	20241129	164400	260874343	961	961	961	961	0
182	20241129	164300	260874343	961	961	961	961	3290
183	20241129	164200	260874343	961	961	961	961	0
184	20241129	164100	260874343	961	961	961	961	0
185	20241129	164000	260874343	961	961	961	961	0
186	20241129	163900	260874343	961	961	961	961	0
187	20241129	163800	260874343	961	961	961	961	0
188	20241129	163700	260874343	961	961	961	961	0
189	20241129	163600	260874343	961	961	961	961	0
190	20241129	163500	260874343	961	961	961	961	0
191	20241129	163400	260874343	961	961	961	961	0
192	20241129	163300	260874343	961	961	961	961	0
193	20241129	163200	260874343	961	961	961	961	0
194	20241129	163100	260874343	961	961	961	961	0
195	20241129	163000	260874343	961	961	961	961	0
196	20241129	162900	260874343	961	961	961	961	0
197	20241129	162800	260874343	961	961	961	961	0
198	20241129	162700	260874343	961	961	961	961	0
199	20241129	162600	260874343	961	961	961	961	0
200	20241129	162500	260874343	961	961	961	961	0
201	20241129	162400	260874343	961	961	961	961	0
202	20241129	162300	260874343	961	961	961	961	0
203	20241129	162200	260874343	961	961	961	961	0
204	20241129	162100	260874343	961	961	961	961	0
205	20241129	162000	260874343	961	961	961	961	0
206	20241129	161900	260874343	961	961	961	961	0
207	20241129	161800	260874343	961	961	961	961	0
208	20241129	161700	260874343	961	961	961	961	0
209	20241129	161600	260874343	961	961	961	961	0
210	20241129	161500	260874343	961	961	961	961	0
211	20241129	161400	260874343	961	961	961	961	0
212	20241129	161300	260874343	961	961	961	961	3290
213	20241129	161200	260874343	961	961	961	961	0
214	20241129	161100	260874343	961	961	961	961	0
215	20241129	161000	260874343	961	961	961	961	0
216	20241129	160900	260874343	961	961	961	961	0
217	20241129	160800	260874343	961	961	961	961	0
218	20241129	160700	260874343	961	961	961	961	0
219	20241129	160600	260874343	961	961	961	961	0
220	20241129	160500	260874343	961	961	961	961	0
221	20241129	160400	260874343	961	961	961	961	0
222	20241129	160300	260874343	961	961	961	961	0
223	20241129	160200	260874343	961	961	961	961	0
224	20241129	160100	260874343	961	961	961	961	0
225	20241129	160000	260874343	961	961	961	961	0
226	20241129	155900	260874343	961	961	961	961	0
227	20241129	155800	260874343	961	961	961	961	0
228	20241129	155700	260874343	961	961	961	961	0
229	20241129	155600	260874343	961	961	961	961	0
230	20241129	155500	260874343	961	961	961	961	0
231	20241129	155400	260874343	961	961	961	961	0
232	20241129	155300	260874343	961	961	961	961	0
233	20241129	155200	260874343	961	961	961	961	0
234	20241129	155100	260874343	961	961	961	961	0
235	20241129	155000	260874343	961	961	961	961	0
236	20241129	154900	260874343	961	961	961	961	0
237	20241129	154800	260874343	961	961	961	961	0
238	20241129	154700	260874343	961	961	961	961	0
239	20241129	154600	260874343	961	961	961	961	0
240	20241129	154500	260874343	961	961	961	961	0
241	20241129	154400	260874343	961	961	961	961	0
242	20241129	154300	260874343	961	961	961	961	3290
243	20241129	154200	260874343	961	961	961	961	0
244	20241129	154100	260874343	961	961	961	961	0
245	20241129	154000	260874343	961	961	961	961	0
246	20241129	153900	260874343	961	961	961	961	0
247	20241129	153800	260874343	961	961	961	961	0
248	20241129	153700	260874343	961	961	961	961	0
249	20241129	153600	260874343	961	961	961	961	0
250	20241129	153500	260874343	961	961	961	961	0
251	20241129	153400	260874343	961	961	961	961	0
252	20241129	153300	260874343	961	961	961	961	0
253	20241129	153200	260874343	961	961	961	961	0
254	20241129	153100	260874343	961	961	961	961	0
255	20241129	153000	260874343	961	961	961	961	3290
256	20241129	152900	257712653	985	985	985	985	0
257	20241129	152800	257712653	985	985	985	985	0
258	20241129	152700	257712653	985	985	985	985	0
259	20241129	152600	257712653	985	985	985	985	0
260	20241129	152500	257712653	985	985	985	985	0
261	20241129	152400	257712653	985	985	985	985	0
262	20241129	152300	257712653	985	985	985	985	0
263	20241129	152200	257712653	985	985	985	985	0
264	20241129	152100	257712653	985	985	985	985	0
265	20241129	152000	257712653	985	985	985	985	0
266	20241129	151900	257712653	985	978	985	960	10001
267	20241129	151800	248000902	976	990	990	976	3332
268	20241129	151700	244745179	990	990	990	990	1212
269	20241129	151600	243545299	990	990	990	990	100
270	20241129	151500	243446299	990	990	990	990	5
271	20241129	151400	243441349	990	990	990	990	0
272	20241129	151300	243441349	990	990	990	990	18
273	20241129	151200	243423529	990	990	990	979	120
274	20241129	151100	243305209	990	989	990	977	1025
275	20241129	151000	242300687	989	989	989	989	60
276	20241129	150900	242241347	990	990	990	990	0
277	20241129	150800	242241347	990	990	990	990	0
278	20241129	150700	242241347	990	990	990	990	267
279	20241129	150600	241977017	990	990	990	990	1
280	20241129	150500	241976027	990	990	990	990	334
281	20241129	150400	241645367	990	990	990	981	686
282	20241129	150300	240966612	989	989	989	989	0
283	20241129	150200	240966612	989	989	989	989	0
284	20241129	150100	240966612	989	989	989	989	0
285	20241129	150000	240966612	989	989	989	989	1109
286	20241129	145900	239869811	989	989	989	989	0
287	20241129	145800	239869811	989	989	989	989	0
288	20241129	145700	239869811	989	989	989	989	3000
289	20241129	145600	236902811	989	989	989	989	1
290	20241129	145500	236901822	980	980	980	980	0
291	20241129	145400	236901822	980	980	980	980	0
292	20241129	145300	236901822	980	980	980	980	3000
293	20241129	145200	233961822	990	990	990	990	0
294	20241129	145100	233961822	990	990	990	990	0
295	20241129	145000	233961822	990	990	990	990	0
296	20241129	144900	233961822	990	988	990	988	200
297	20241129	144800	233764050	980	980	980	980	0
298	20241129	144700	233764050	980	980	980	980	18
299	20241129	144600	233746410	980	980	980	980	0
300	20241129	144500	233746410	980	980	980	980	0
301	20241129	144400	233746410	980	980	980	980	0
302	20241129	144300	233746410	980	981	981	980	140
303	20241129	144200	233609146	990	990	990	990	0
304	20241129	144100	233609146	990	990	990	990	0
305	20241129	144000	233609146	990	990	990	990	0
306	20241129	143900	233609146	990	990	990	990	0
307	20241129	143800	233609146	990	989	990	989	2000
308	20241129	143700	231629766	989	989	989	989	1505
309	20241129	143600	230141321	989	988	989	988	100
310	20241129	143500	230042510	980	980	980	980	0
311	20241129	143400	230042510	980	980	980	980	0
312	20241129	143300	230042510	980	980	980	980	432
313	20241129	143200	229619150	981	980	981	980	90
314	20241129	143100	229530861	989	989	989	989	4
315	20241129	143000	229526905	990	990	990	990	0
316	20241129	142900	229526905	990	990	990	990	0
317	20241129	142800	229526905	990	990	990	990	108
318	20241129	142700	229419985	990	990	990	990	1011
319	20241129	142600	228419095	990	990	990	990	0
320	20241129	142500	228419095	990	986	990	986	300
321	20241129	142400	228123045	982	982	982	982	0
322	20241129	142300	228123045	982	982	982	982	100
323	20241129	142200	228024845	982	982	982	982	0
324	20241129	142100	228024845	982	982	982	982	0
325	20241129	142000	228024845	982	982	982	982	0
326	20241129	141900	228024845	982	982	982	982	0
327	20241129	141800	228024845	982	982	982	982	1
328	20241129	141700	228023863	971	971	971	971	0
329	20241129	141600	228023863	971	971	971	971	0
330	20241129	141500	228023863	971	971	971	971	0
331	20241129	141400	228023863	971	971	971	971	0
332	20241129	141300	228023863	971	971	971	971	0
333	20241129	141200	228023863	971	971	971	971	1000
334	20241129	141100	227052863	971	971	971	971	2
335	20241129	141000	227050921	969	979	979	969	890
336	20241129	140900	226186971	980	981	981	980	408
337	20241129	140800	225787071	982	982	982	982	0
338	20241129	140700	225787071	982	982	982	982	3
339	20241129	140600	225784125	982	982	982	982	0
340	20241129	140500	225784125	982	982	982	982	362
341	20241129	140400	225428641	993	993	993	993	0
342	20241129	140300	225428641	993	993	993	993	5
343	20241129	140200	225423676	994	993	994	993	105
344	20241129	140100	225319406	993	993	993	993	0
345	20241129	140000	225319406	993	993	993	993	0
346	20241129	135900	225319406	993	993	993	993	0
347	20241129	135800	225319406	993	993	993	993	0
348	20241129	135700	225319406	993	991	993	991	105
349	20241129	135600	225215341	991	984	991	984	5
350	20241129	135500	225210402	983	983	983	983	0
351	20241129	135400	225210402	983	992	992	983	3
352	20241129	135300	225207443	981	981	981	981	0
353	20241129	135200	225207443	981	981	981	981	0
354	20241129	135100	225207443	981	986	986	981	9000
355	20241129	135000	216364989	998	998	998	998	0
356	20241129	134900	216364989	998	997	998	997	245
357	20241129	134800	216120715	985	985	985	985	500
358	20241129	134700	215628215	998	998	998	998	0
359	20241129	134600	215628215	998	998	998	998	0
360	20241129	134500	215628215	998	998	998	998	1
361	20241129	134400	215627217	984	984	984	984	0
362	20241129	134300	215627217	984	994	994	984	10000
363	20241129	134200	205731432	1000	1000	1000	1000	1
364	20241129	134100	205730432	999	999	999	999	0
365	20241129	134000	205730432	999	999	999	999	1000
366	20241129	133900	204731432	999	999	999	999	0
367	20241129	133800	204731432	999	999	999	999	0
368	20241129	133700	204731432	999	999	999	999	0
369	20241129	133600	204731432	999	999	999	999	0
370	20241129	133500	204731432	999	999	999	999	0
371	20241129	133400	204731432	999	999	999	999	0
372	20241129	133300	204731432	999	999	999	999	0
373	20241129	133200	204731432	999	999	999	999	2
374	20241129	133100	204729434	992	1000	1000	992	5001
375	20241129	133000	199761937	999	997	999	997	3471
376	20241129	132900	196298876	997	997	997	997	0
377	20241129	132800	196298876	997	996	997	996	587
378	20241129	132700	195713656	996	992	996	992	1678
379	20241129	132600	194047700	992	992	992	992	0
380	20241129	132500	194047700	992	992	992	992	0
381	20241129	132400	194047700	992	992	992	992	0
382	20241129	132300	194047700	992	986	992	986	35
383	20241129	132200	194013184	986	986	986	986	1
384	20241129	132100	194012198	989	989	989	989	0
385	20241129	132000	194012198	989	989	989	989	0
386	20241129	131900	194012198	989	989	989	989	0
387	20241129	131800	194012198	989	989	989	989	2834
388	20241129	131700	191209372	989	989	989	989	0
389	20241129	131600	191209372	989	989	989	989	0
390	20241129	131500	191209372	989	989	989	989	1
391	20241129	131400	191208383	989	989	989	989	0
392	20241129	131300	191208383	989	989	989	989	0
393	20241129	131200	191208383	989	989	989	989	0
394	20241129	131100	191208383	989	989	989	989	0
395	20241129	131000	191208383	989	989	989	989	5
396	20241129	130900	191203438	989	989	989	989	0
397	20241129	130800	191203438	989	989	989	989	30
398	20241129	130700	191173768	989	989	989	989	0
399	20241129	130600	191173768	989	989	989	989	0
400	20241129	130500	191173768	989	989	989	989	5
401	20241129	130400	191168823	989	989	989	989	0
402	20241129	130300	191168823	989	989	989	989	500
403	20241129	130200	190674323	983	983	983	983	0
404	20241129	130100	190674323	983	983	983	983	0
405	20241129	130000	190674323	983	983	983	983	96
406	20241129	125900	190579955	983	989	989	983	6
407	20241129	125800	190574027	989	989	989	989	2
408	20241129	125700	190572049	983	983	983	983	0
409	20241129	125600	190572049	983	983	983	983	0
410	20241129	125500	190572049	983	983	983	983	0
411	20241129	125400	190572049	983	983	983	983	0
412	20241129	125300	190572049	983	983	983	983	0
413	20241129	125200	190572049	983	983	983	983	0
414	20241129	125100	190572049	983	983	983	983	0
415	20241129	125000	190572049	983	983	983	983	0
416	20241129	124900	190572049	983	983	983	983	178
417	20241129	124800	190397075	987	987	987	987	0
418	20241129	124700	190397075	987	988	988	987	209
419	20241129	124600	190190585	989	989	989	989	0
420	20241129	124500	190190585	989	989	989	989	3
421	20241129	124400	190187618	989	989	989	989	0
422	20241129	124300	190187618	989	989	989	989	0
423	20241129	124200	190187618	989	989	989	989	0
424	20241129	124100	190187618	989	989	989	989	0
425	20241129	124000	190187618	989	989	989	989	0
426	20241129	123900	190187618	989	989	989	989	0
427	20241129	123800	190187618	989	988	989	988	333
428	20241129	123700	189858581	988	988	988	988	1
429	20241129	123600	189857593	983	983	983	983	0
430	20241129	123500	189857593	983	983	983	983	0
431	20241129	123400	189857593	983	983	983	983	0
432	20241129	123300	189857593	983	983	983	983	0
433	20241129	123200	189857593	983	983	983	983	0
434	20241129	123100	189857593	983	983	983	983	0
435	20241129	123000	189857593	983	983	983	983	0
436	20241129	122900	189857593	983	983	983	983	0
437	20241129	122800	189857593	983	983	983	983	0
438	20241129	122700	189857593	983	985	989	983	1780
439	20241129	122600	188098129	985	985	985	985	0
440	20241129	122500	188098129	985	985	985	985	1
441	20241129	122400	188097144	990	990	990	990	0
442	20241129	122300	188097144	990	990	990	990	0
443	20241129	122200	188097144	990	990	990	990	4
444	20241129	122100	188093184	993	992	993	992	7
445	20241129	122000	188086238	992	992	992	992	3
446	20241129	121900	188083262	992	992	992	992	0
447	20241129	121800	188083262	992	992	992	992	1
448	20241129	121700	188082270	993	993	993	993	2
449	20241129	121600	188080284	992	992	992	992	0
450	20241129	121500	188080284	992	992	992	992	0
451	20241129	121400	188080284	992	992	992	992	2705
452	20241129	121300	185396924	992	992	992	992	0
453	20241129	121200	185396924	992	992	992	992	0
454	20241129	121100	185396924	992	991	992	991	3
455	20241129	121000	185393949	983	983	983	983	0
456	20241129	120900	185393949	983	983	983	983	0
457	20241129	120800	185393949	983	983	983	983	1
458	20241129	120700	185392966	992	983	992	983	51
459	20241129	120600	185342384	992	992	992	992	2
460	20241129	120500	185340400	992	992	992	992	101
461	20241129	120400	185240208	992	992	992	992	5
462	20241129	120300	185235248	992	992	992	992	1
463	20241129	120200	185234256	990	990	990	990	0
464	20241129	120100	185234256	990	990	990	990	10
465	20241129	120000	185224356	992	992	992	992	0
466	20241129	115900	185224356	992	992	992	992	0
467	20241129	115800	185224356	992	992	992	992	0
468	20241129	115700	185224356	992	992	992	992	5
469	20241129	115600	185219396	990	990	990	990	20
470	20241129	115500	185199596	990	990	990	990	201
471	20241129	115400	185000606	979	979	979	979	0
472	20241129	115300	185000606	979	979	979	979	0
473	20241129	115200	185000606	979	979	979	979	0
474	20241129	115100	185000606	979	990	990	979	2
475	20241129	115000	184998637	980	980	980	980	0
476	20241129	114900	184998637	980	980	980	980	0
477	20241129	114800	184998637	980	991	991	980	645
478	20241129	114700	184365987	991	991	991	991	0
479	20241129	114600	184365987	991	980	991	980	2923
480	20241129	114500	181501436	979	979	979	979	0
481	20241129	114400	181501436	979	981	981	979	394
482	20241129	114300	181115481	980	980	980	980	0
483	20241129	114200	181115481	980	980	980	980	0
484	20241129	114100	181115481	980	983	983	979	6036
485	20241129	114000	175196261	983	983	983	983	80
486	20241129	113900	175117621	984	984	984	984	0
487	20241129	113800	175117621	984	984	984	984	397
488	20241129	113700	174726973	986	987	987	986	203
489	20241129	113600	174526712	988	995	995	988	83
490	20241129	113500	174444670	995	995	995	995	1
491	20241129	113400	174443675	997	997	997	997	0
492	20241129	113300	174443675	997	997	997	997	0
493	20241129	113200	174443675	997	997	997	997	5
494	20241129	113100	174438690	997	997	997	997	1
495	20241129	113000	174437693	995	988	997	988	1040
496	20241129	112900	173402362	996	996	996	996	1
497	20241129	112800	173401366	988	988	988	988	0
498	20241129	112700	173401366	988	988	988	988	0
499	20241129	112600	173401366	988	988	988	988	0
500	20241129	112500	173401366	988	988	988	988	0
501	20241129	112400	173401366	988	989	989	988	6000
502	20241129	112300	167473290	996	995	996	995	2000
503	20241129	112200	165481318	996	996	996	996	0
504	20241129	112100	165481318	996	996	996	996	1
505	20241129	112000	165480322	988	989	989	988	102
506	20241129	111900	165379544	997	997	997	997	1
507	20241129	111800	165378547	988	988	988	988	0
508	20241129	111700	165378547	988	988	988	988	201
509	20241129	111600	165179959	997	997	997	997	0
510	20241129	111500	165179959	997	989	997	988	6101
511	20241129	111400	159152062	988	988	988	988	0
512	20241129	111300	159152062	988	988	988	988	100
513	20241129	111200	159053262	995	995	995	995	0
514	20241129	111100	159053262	995	995	995	995	50
515	20241129	111000	159003512	995	995	995	995	20
516	20241129	110900	158983612	995	995	995	995	1
517	20241129	110800	158982617	997	997	997	997	0
518	20241129	110700	158982617	997	993	998	983	305
519	20241129	110600	158682743	993	993	993	993	21
520	20241129	110500	158661890	993	993	993	993	20
521	20241129	110400	158642030	993	993	993	993	60
522	20241129	110300	158582450	993	993	993	993	200
523	20241129	110200	158383850	993	990	993	990	520
524	20241129	110100	157868172	990	990	990	990	0
525	20241129	110000	157868172	990	987	990	987	50
526	20241129	105900	157818801	987	987	987	987	0
527	20241129	105800	157818801	987	983	987	983	3
528	20241129	105700	157815844	982	982	982	982	2
529	20241129	105600	157813880	987	987	987	987	1
530	20241129	105500	157812893	982	982	982	982	0
531	20241129	105400	157812893	982	982	982	982	0
532	20241129	105300	157812893	982	988	988	982	492
533	20241129	105200	157327198	999	999	999	999	13
534	20241129	105100	157314211	999	988	999	988	102
535	20241129	105000	157213424	989	1000	1000	987	69
536	20241129	104900	157145097	1000	1000	1000	1000	0
537	20241129	104800	157145097	1000	1000	1000	1000	0
538	20241129	104700	157145097	1000	1000	1000	1000	0
539	20241129	104600	157145097	1000	1000	1000	1000	0
540	20241129	104500	157145097	1000	1000	1000	1000	0
541	20241129	104400	157145097	1000	1000	1000	1000	0
542	20241129	104300	157145097	1000	1000	1000	1000	0
543	20241129	104200	157145097	1000	1000	1000	1000	0
544	20241129	104100	157145097	1000	990	1000	990	2
545	20241129	104000	157143107	1000	1000	1000	1000	0
546	20241129	103900	157143107	1000	998	1001	998	1500
547	20241129	103800	155643151	998	986	998	986	2638
548	20241129	103700	153032609	986	986	986	986	2061
549	20241129	103600	151000463	979	981	981	979	6000
550	20241129	103500	145125305	987	987	987	987	24
551	20241129	103400	145101617	987	987	987	987	0
552	20241129	103300	145101617	987	979	987	979	142
553	20241129	103200	144962591	988	988	988	988	0
554	20241129	103100	144962591	988	988	988	988	0
555	20241129	103000	144962591	988	988	988	988	46
556	20241129	102900	144917143	990	990	990	990	5
557	20241129	102800	144912193	990	990	991	978	27533
558	20241129	102700	117836513	990	980	990	980	2923
559	20241129	102600	114965874	978	969	978	968	6641
560	20241129	102500	108485889	978	978	978	978	70
561	20241129	102400	108417429	978	978	978	978	270
562	20241129	102300	108153369	969	973	973	969	4000
563	20241129	102200	104273840	978	978	978	978	1416
564	20241129	102100	102888992	978	978	978	978	200
565	20241129	102000	102693392	978	978	978	978	0
566	20241129	101900	102693392	978	978	978	978	0
567	20241129	101800	102693392	978	975	978	975	222
568	20241129	101700	102476342	978	973	978	972	1501
569	20241129	101600	101017262	973	976	978	973	1539
570	20241129	101500	99519176	978	976	978	976	74
571	20241129	101400	99446812	978	978	978	978	0
572	20241129	101300	99446812	978	982	982	978	60
573	20241129	101200	99388012	982	982	982	982	0
574	20241129	101100	99388012	982	980	982	980	51
575	20241129	101000	99338030	982	982	982	982	50
576	20241129	100900	99288930	982	982	982	982	16
577	20241129	100800	99273218	982	976	982	976	504
578	20241129	100700	98778558	976	976	976	976	0
579	20241129	100600	98778558	976	976	976	976	100
580	20241129	100500	98680958	976	976	976	976	0
581	20241129	100400	98680958	976	976	976	976	0
582	20241129	100300	98680958	976	976	976	976	100
583	20241129	100200	98583358	976	976	976	976	0
584	20241129	100100	98583358	976	975	976	975	352
585	20241129	100000	98240157	975	975	975	975	50
586	20241129	095900	98191407	975	974	975	973	2075
587	20241129	095800	96169544	968	961	974	961	1339
588	20241129	095700	94874935	965	965	965	965	2
589	20241129	095600	94873005	966	966	966	966	1
590	20241129	095500	94872039	960	965	966	951	13919
591	20241129	095400	81511437	964	970	970	964	946
592	20241129	095300	80598520	970	972	972	970	3846
593	20241129	095200	76866278	971	981	982	971	605
594	20241129	095100	76277199	982	982	982	982	0
595	20241129	095000	76277199	982	982	982	982	100
596	20241129	094900	76178999	982	982	982	982	103
597	20241129	094800	76077853	984	980	984	980	1021
598	20241129	094700	75077269	980	980	980	980	54
599	20241129	094600	75024349	990	990	990	990	0
600	20241129	094500	75024349	990	990	990	990	6
601	20241129	094400	75018409	990	990	990	990	4
602	20241129	094300	75014449	979	991	991	979	10150
603	20241129	094200	65064514	991	990	991	990	20
604	20241129	094100	65044712	990	985	990	985	2
605	20241129	094000	65042737	985	983	985	983	22
606	20241129	093900	65021107	991	991	991	991	100
607	20241129	093800	64922007	991	991	991	991	10
608	20241129	093700	64912097	991	991	991	991	5
609	20241129	093600	64907142	991	989	991	989	281
610	20241129	093500	64629086	982	985	985	982	1279
611	20241129	093400	63370769	991	991	991	991	5
612	20241129	093300	63365814	991	991	991	991	85
613	20241129	093200	63281579	985	989	989	985	722
614	20241129	093100	62568273	981	985	985	981	3000
615	20241129	093000	59621857	1002	1002	1002	1002	0
616	20241129	092900	59621857	1002	1002	1002	1002	0
617	20241129	092800	59621857	1002	990	1002	982	3001
618	20241129	092700	56668275	990	1003	1003	990	1527
619	20241129	092600	55149584	1003	996	1003	990	10201
620	20241129	092500	45028976	1004	1004	1004	1004	0
621	20241129	092400	45028976	1004	1004	1004	1004	1
622	20241129	092300	45027972	994	994	994	994	20
623	20241129	092200	45008092	1004	1004	1004	1004	0
624	20241129	092100	45008092	1004	1004	1004	1004	0
625	20241129	092000	45008092	1004	1004	1004	1004	6
626	20241129	091900	45002068	1004	995	1004	993	801
627	20241129	091800	44205124	996	996	996	996	0
628	20241129	091700	44205124	996	1005	1005	996	213
629	20241129	091600	43992048	1005	1005	1005	1005	0
630	20241129	091500	43992048	1005	1005	1005	1005	0
631	20241129	091400	43992048	1005	1005	1005	1005	50
632	20241129	091300	43941798	1023	997	1023	993	19201
633	20241129	091200	24870822	1026	1025	1026	1025	3
634	20241129	091100	24867746	1035	990	1035	990	520
635	20241129	091000	24342410	990	990	990	990	287
636	20241129	090900	24058280	990	995	1011	990	7225
637	20241129	090800	16892290	995	995	995	995	0
638	20241129	090700	16892290	995	995	996	995	246
639	20241129	090600	16647519	1011	1020	1021	995	4070
640	20241129	090500	12522109	1020	1040	1040	1009	5846
641	20241129	090400	6548030	1040	1040	1040	1040	903
642	20241129	090300	5608910	1060	1060	1060	1060	0
643	20241129	090200	5608910	1060	1009	1060	1009	1979
644	20241129	090100	3611793	1009	993	1009	993	1681
645	20241129	090000	1939248	991	992	992	991	1955