KissMeData/363260/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	211300	232117758	496	496	496	496	1311
3	20231129	211200	232117758	496	496	496	496	0
4	20231129	211100	232117758	496	496	496	496	0
5	20231129	211000	232117758	496	496	496	496	0
6	20231129	210900	232117758	496	496	496	496	0
7	20231129	210800	232117758	496	496	496	496	0
8	20231129	210700	232117758	496	496	496	496	0
9	20231129	210600	232117758	496	496	496	496	0
10	20231129	210500	232117758	496	496	496	496	0
11	20231129	210400	232117758	496	496	496	496	0
12	20231129	210300	232117758	496	496	496	496	0
13	20231129	210200	232117758	496	496	496	496	0
14	20231129	210100	232117758	496	496	496	496	0
15	20231129	210000	232117758	496	496	496	496	0
16	20231129	205900	232117758	496	496	496	496	0
17	20231129	205800	232117758	496	496	496	496	0
18	20231129	205700	232117758	496	496	496	496	0
19	20231129	205600	232117758	496	496	496	496	0
20	20231129	205500	232117758	496	496	496	496	0
21	20231129	205400	232117758	496	496	496	496	0
22	20231129	205300	232117758	496	496	496	496	0
23	20231129	205200	232117758	496	496	496	496	0
24	20231129	205100	232117758	496	496	496	496	0
25	20231129	205000	232117758	496	496	496	496	0
26	20231129	204900	232117758	496	496	496	496	0
27	20231129	204800	232117758	496	496	496	496	0
28	20231129	204700	232117758	496	496	496	496	0
29	20231129	204600	232117758	496	496	496	496	0
30	20231129	204500	232117758	496	496	496	496	0
31	20231129	204400	232117758	496	496	496	496	0
32	20231129	204300	232117758	496	496	496	496	1311
33	20231129	204200	232117758	496	496	496	496	0
34	20231129	204100	232117758	496	496	496	496	0
35	20231129	204000	232117758	496	496	496	496	0
36	20231129	203900	232117758	496	496	496	496	0
37	20231129	203800	232117758	496	496	496	496	0
38	20231129	203700	232117758	496	496	496	496	0
39	20231129	203600	232117758	496	496	496	496	0
40	20231129	203500	232117758	496	496	496	496	0
41	20231129	203400	232117758	496	496	496	496	0
42	20231129	203300	232117758	496	496	496	496	0
43	20231129	203200	232117758	496	496	496	496	0
44	20231129	203100	232117758	496	496	496	496	0
45	20231129	203000	232117758	496	496	496	496	0
46	20231129	202900	232117758	496	496	496	496	0
47	20231129	202800	232117758	496	496	496	496	0
48	20231129	202700	232117758	496	496	496	496	0
49	20231129	202600	232117758	496	496	496	496	0
50	20231129	202500	232117758	496	496	496	496	0
51	20231129	202400	232117758	496	496	496	496	0
52	20231129	202300	232117758	496	496	496	496	0
53	20231129	202200	232117758	496	496	496	496	0
54	20231129	202100	232117758	496	496	496	496	0
55	20231129	202000	232117758	496	496	496	496	0
56	20231129	201900	232117758	496	496	496	496	0
57	20231129	201800	232117758	496	496	496	496	0
58	20231129	201700	232117758	496	496	496	496	0
59	20231129	201600	232117758	496	496	496	496	0
60	20231129	201500	232117758	496	496	496	496	0
61	20231129	201400	232117758	496	496	496	496	0
62	20231129	201300	232117758	496	496	496	496	1311
63	20231129	201200	232117758	496	496	496	496	0
64	20231129	201100	232117758	496	496	496	496	0
65	20231129	201000	232117758	496	496	496	496	0
66	20231129	200900	232117758	496	496	496	496	0
67	20231129	200800	232117758	496	496	496	496	0
68	20231129	200700	232117758	496	496	496	496	0
69	20231129	200600	232117758	496	496	496	496	0
70	20231129	200500	232117758	496	496	496	496	0
71	20231129	200400	232117758	496	496	496	496	0
72	20231129	200300	232117758	496	496	496	496	0
73	20231129	200200	232117758	496	496	496	496	0
74	20231129	200100	232117758	496	496	496	496	0
75	20231129	200000	232117758	496	496	496	496	0
76	20231129	195900	232117758	496	496	496	496	0
77	20231129	195800	232117758	496	496	496	496	0
78	20231129	195700	232117758	496	496	496	496	0
79	20231129	195600	232117758	496	496	496	496	0
80	20231129	195500	232117758	496	496	496	496	0
81	20231129	195400	232117758	496	496	496	496	0
82	20231129	195300	232117758	496	496	496	496	0
83	20231129	195200	232117758	496	496	496	496	0
84	20231129	195100	232117758	496	496	496	496	0
85	20231129	195000	232117758	496	496	496	496	0
86	20231129	194900	232117758	496	496	496	496	0
87	20231129	194800	232117758	496	496	496	496	0
88	20231129	194700	232117758	496	496	496	496	0
89	20231129	194600	232117758	496	496	496	496	0
90	20231129	194500	232117758	496	496	496	496	0
91	20231129	194400	232117758	496	496	496	496	0
92	20231129	194300	232117758	496	496	496	496	1311
93	20231129	194200	232117758	496	496	496	496	0
94	20231129	194100	232117758	496	496	496	496	0
95	20231129	194000	232117758	496	496	496	496	0
96	20231129	193900	232117758	496	496	496	496	0
97	20231129	193800	232117758	496	496	496	496	0
98	20231129	193700	232117758	496	496	496	496	0
99	20231129	193600	232117758	496	496	496	496	0
100	20231129	193500	232117758	496	496	496	496	0
101	20231129	193400	232117758	496	496	496	496	0
102	20231129	193300	232117758	496	496	496	496	0
103	20231129	193200	232117758	496	496	496	496	0
104	20231129	193100	232117758	496	496	496	496	0
105	20231129	193000	232117758	496	496	496	496	0
106	20231129	192900	232117758	496	496	496	496	0
107	20231129	192800	232117758	496	496	496	496	0
108	20231129	192700	232117758	496	496	496	496	0
109	20231129	192600	232117758	496	496	496	496	0
110	20231129	192500	232117758	496	496	496	496	0
111	20231129	192400	232117758	496	496	496	496	0
112	20231129	192300	232117758	496	496	496	496	0
113	20231129	192200	232117758	496	496	496	496	0
114	20231129	192100	232117758	496	496	496	496	0
115	20231129	192000	232117758	496	496	496	496	0
116	20231129	191900	232117758	496	496	496	496	0
117	20231129	191800	232117758	496	496	496	496	0
118	20231129	191700	232117758	496	496	496	496	0
119	20231129	191600	232117758	496	496	496	496	0
120	20231129	191500	232117758	496	496	496	496	0
121	20231129	191400	232117758	496	496	496	496	0
122	20231129	191300	232117758	496	496	496	496	1311
123	20231129	191200	232117758	496	496	496	496	0
124	20231129	191100	232117758	496	496	496	496	0
125	20231129	191000	232117758	496	496	496	496	0
126	20231129	190900	232117758	496	496	496	496	0
127	20231129	190800	232117758	496	496	496	496	0
128	20231129	190700	232117758	496	496	496	496	0
129	20231129	190600	232117758	496	496	496	496	0
130	20231129	190500	232117758	496	496	496	496	0
131	20231129	190400	232117758	496	496	496	496	0
132	20231129	190300	232117758	496	496	496	496	0
133	20231129	190200	232117758	496	496	496	496	0
134	20231129	190100	232117758	496	496	496	496	0
135	20231129	190000	232117758	496	496	496	496	0
136	20231129	185900	232117758	496	496	496	496	0
137	20231129	185800	232117758	496	496	496	496	0
138	20231129	185700	232117758	496	496	496	496	0
139	20231129	185600	232117758	496	496	496	496	0
140	20231129	185500	232117758	496	496	496	496	0
141	20231129	185400	232117758	496	496	496	496	0
142	20231129	185300	232117758	496	496	496	496	0
143	20231129	185200	232117758	496	496	496	496	0
144	20231129	185100	232117758	496	496	496	496	0
145	20231129	185000	232117758	496	496	496	496	0
146	20231129	184900	232117758	496	496	496	496	0
147	20231129	184800	232117758	496	496	496	496	0
148	20231129	184700	232117758	496	496	496	496	0
149	20231129	184600	232117758	496	496	496	496	0
150	20231129	184500	232117758	496	496	496	496	0
151	20231129	184400	232117758	496	496	496	496	0
152	20231129	184300	232117758	496	496	496	496	1311
153	20231129	184200	232117758	496	496	496	496	0
154	20231129	184100	232117758	496	496	496	496	0
155	20231129	184000	232117758	496	496	496	496	0
156	20231129	183900	232117758	496	496	496	496	0
157	20231129	183800	232117758	496	496	496	496	0
158	20231129	183700	232117758	496	496	496	496	0
159	20231129	183600	232117758	496	496	496	496	0
160	20231129	183500	232117758	496	496	496	496	0
161	20231129	183400	232117758	496	496	496	496	0
162	20231129	183300	232117758	496	496	496	496	0
163	20231129	183200	232117758	496	496	496	496	0
164	20231129	183100	232117758	496	496	496	496	0
165	20231129	183000	232117758	496	496	496	496	0
166	20231129	182900	232117758	496	496	496	496	0
167	20231129	182800	232117758	496	496	496	496	0
168	20231129	182700	232117758	496	496	496	496	0
169	20231129	182600	232117758	496	496	496	496	0
170	20231129	182500	232117758	496	496	496	496	0
171	20231129	182400	232117758	496	496	496	496	0
172	20231129	182300	232117758	496	496	496	496	0
173	20231129	182200	232117758	496	496	496	496	0
174	20231129	182100	232117758	496	496	496	496	0
175	20231129	182000	232117758	496	496	496	496	0
176	20231129	181900	232117758	496	496	496	496	0
177	20231129	181800	232117758	496	496	496	496	0
178	20231129	181700	232117758	496	496	496	496	0
179	20231129	181600	232117758	496	496	496	496	0
180	20231129	181500	232117758	496	496	496	496	0
181	20231129	181400	232117758	496	496	496	496	0
182	20231129	181300	232117758	496	496	496	496	1311
183	20231129	181200	232117758	496	496	496	496	0
184	20231129	181100	232117758	496	496	496	496	0
185	20231129	181000	232117758	496	496	496	496	0
186	20231129	180900	232117758	496	496	496	496	0
187	20231129	180800	232117758	496	496	496	496	0
188	20231129	180700	232117758	496	496	496	496	0
189	20231129	180600	232117758	496	496	496	496	0
190	20231129	180500	232117758	496	496	496	496	0
191	20231129	180400	232117758	496	496	496	496	0
192	20231129	180300	232117758	496	496	496	496	0
193	20231129	180200	232117758	496	496	496	496	0
194	20231129	180100	232117758	496	496	496	496	0
195	20231129	180000	232117758	496	496	496	496	0
196	20231129	175900	232117758	496	496	496	496	0
197	20231129	175800	232117758	496	496	496	496	0
198	20231129	175700	232117758	496	496	496	496	0
199	20231129	175600	232117758	496	496	496	496	0
200	20231129	175500	232117758	496	496	496	496	0
201	20231129	175400	232117758	496	496	496	496	0
202	20231129	175300	232117758	496	496	496	496	0
203	20231129	175200	232117758	496	496	496	496	0
204	20231129	175100	232117758	496	496	496	496	0
205	20231129	175000	232117758	496	496	496	496	0
206	20231129	174900	232117758	496	496	496	496	0
207	20231129	174800	232117758	496	496	496	496	0
208	20231129	174700	232117758	496	496	496	496	0
209	20231129	174600	232117758	496	496	496	496	0
210	20231129	174500	232117758	496	496	496	496	0
211	20231129	174400	232117758	496	496	496	496	0
212	20231129	174300	232117758	496	496	496	496	1311
213	20231129	174200	232117758	496	496	496	496	0
214	20231129	174100	232117758	496	496	496	496	0
215	20231129	174000	232117758	496	496	496	496	0
216	20231129	173900	232117758	496	496	496	496	0
217	20231129	173800	232117758	496	496	496	496	0
218	20231129	173700	232117758	496	496	496	496	0
219	20231129	173600	232117758	496	496	496	496	0
220	20231129	173500	232117758	496	496	496	496	0
221	20231129	173400	232117758	496	496	496	496	0
222	20231129	173300	232117758	496	496	496	496	0
223	20231129	173200	232117758	496	496	496	496	0
224	20231129	173100	232117758	496	496	496	496	0
225	20231129	173000	232117758	496	496	496	496	0
226	20231129	172900	232117758	496	496	496	496	0
227	20231129	172800	232117758	496	496	496	496	0
228	20231129	172700	232117758	496	496	496	496	0
229	20231129	172600	232117758	496	496	496	496	0
230	20231129	172500	232117758	496	496	496	496	0
231	20231129	172400	232117758	496	496	496	496	0
232	20231129	172300	232117758	496	496	496	496	0
233	20231129	172200	232117758	496	496	496	496	0
234	20231129	172100	232117758	496	496	496	496	0
235	20231129	172000	232117758	496	496	496	496	0
236	20231129	171900	232117758	496	496	496	496	0
237	20231129	171800	232117758	496	496	496	496	0
238	20231129	171700	232117758	496	496	496	496	0
239	20231129	171600	232117758	496	496	496	496	0
240	20231129	171500	232117758	496	496	496	496	0
241	20231129	171400	232117758	496	496	496	496	0
242	20231129	171300	232117758	496	496	496	496	1311
243	20231129	171200	232117758	496	496	496	496	0
244	20231129	171100	232117758	496	496	496	496	0
245	20231129	171000	232117758	496	496	496	496	0
246	20231129	170900	232117758	496	496	496	496	0
247	20231129	170800	232117758	496	496	496	496	0
248	20231129	170700	232117758	496	496	496	496	0
249	20231129	170600	232117758	496	496	496	496	0
250	20231129	170500	232117758	496	496	496	496	0
251	20231129	170400	232117758	496	496	496	496	0
252	20231129	170300	232117758	496	496	496	496	0
253	20231129	170200	232117758	496	496	496	496	0
254	20231129	170100	232117758	496	496	496	496	0
255	20231129	170000	232117758	496	496	496	496	0
256	20231129	165900	232117758	496	496	496	496	0
257	20231129	165800	232117758	496	496	496	496	0
258	20231129	165700	232117758	496	496	496	496	0
259	20231129	165600	232117758	496	496	496	496	0
260	20231129	165500	232117758	496	496	496	496	0
261	20231129	165400	232117758	496	496	496	496	0
262	20231129	165300	232117758	496	496	496	496	0
263	20231129	165200	232117758	496	496	496	496	0
264	20231129	165100	232117758	496	496	496	496	0
265	20231129	165000	232117758	496	496	496	496	0
266	20231129	164900	232117758	496	496	496	496	0
267	20231129	164800	232117758	496	496	496	496	0
268	20231129	164700	232117758	496	496	496	496	0
269	20231129	164600	232117758	496	496	496	496	0
270	20231129	164500	232117758	496	496	496	496	0
271	20231129	164400	232117758	496	496	496	496	0
272	20231129	164300	232117758	496	496	496	496	1311
273	20231129	164200	232117758	496	496	496	496	0
274	20231129	164100	232117758	496	496	496	496	0
275	20231129	164000	232117758	496	496	496	496	0
276	20231129	163900	232117758	496	496	496	496	0
277	20231129	163800	232117758	496	496	496	496	0
278	20231129	163700	232117758	496	496	496	496	0
279	20231129	163600	232117758	496	496	496	496	0
280	20231129	163500	232117758	496	496	496	496	0
281	20231129	163400	232117758	496	496	496	496	0
282	20231129	163300	232117758	496	496	496	496	0
283	20231129	163200	232117758	496	496	496	496	0
284	20231129	163100	232117758	496	496	496	496	0
285	20231129	163000	232117758	496	496	496	496	0
286	20231129	162900	232117758	496	496	496	496	0
287	20231129	162800	232117758	496	496	496	496	0
288	20231129	162700	232117758	496	496	496	496	0
289	20231129	162600	232117758	496	496	496	496	0
290	20231129	162500	232117758	496	496	496	496	0
291	20231129	162400	232117758	496	496	496	496	0
292	20231129	162300	232117758	496	496	496	496	0
293	20231129	162200	232117758	496	496	496	496	0
294	20231129	162100	232117758	496	496	496	496	0
295	20231129	162000	232117758	496	496	496	496	0
296	20231129	161900	232117758	496	496	496	496	0
297	20231129	161800	232117758	496	496	496	496	0
298	20231129	161700	232117758	496	496	496	496	0
299	20231129	161600	232117758	496	496	496	496	0
300	20231129	161500	232117758	496	496	496	496	0
301	20231129	161400	232117758	496	496	496	496	0
302	20231129	161300	232117758	496	496	496	496	1311
303	20231129	161200	232117758	496	496	496	496	0
304	20231129	161100	232117758	496	496	496	496	0
305	20231129	161000	232117758	496	496	496	496	0
306	20231129	160900	232117758	496	496	496	496	0
307	20231129	160800	232117758	496	496	496	496	0
308	20231129	160700	232117758	496	496	496	496	0
309	20231129	160600	232117758	496	496	496	496	0
310	20231129	160500	232117758	496	496	496	496	0
311	20231129	160400	232117758	496	496	496	496	0
312	20231129	160300	232117758	496	496	496	496	0
313	20231129	160200	232117758	496	496	496	496	0
314	20231129	160100	232117758	496	496	496	496	0
315	20231129	160000	232117758	496	496	496	496	0
316	20231129	155900	232117758	496	496	496	496	0
317	20231129	155800	232117758	496	496	496	496	0
318	20231129	155700	232117758	496	496	496	496	0
319	20231129	155600	232117758	496	496	496	496	0
320	20231129	155500	232117758	496	496	496	496	0
321	20231129	155400	232117758	496	496	496	496	0
322	20231129	155300	232117758	496	496	496	496	0
323	20231129	155200	232117758	496	496	496	496	0
324	20231129	155100	232117758	496	496	496	496	0
325	20231129	155000	232117758	496	496	496	496	0
326	20231129	154900	232117758	496	496	496	496	0
327	20231129	154800	232117758	496	496	496	496	0
328	20231129	154700	232117758	496	496	496	496	0
329	20231129	154600	232117758	496	496	496	496	0
330	20231129	154500	232117758	496	496	496	496	0
331	20231129	154400	232117758	496	496	496	496	0
332	20231129	154300	232117758	496	496	496	496	1311
333	20231129	154200	232117758	496	496	496	496	0
334	20231129	154100	232117758	496	496	496	496	0
335	20231129	154000	232117758	496	496	496	496	0
336	20231129	153900	232117758	496	496	496	496	0
337	20231129	153800	232117758	496	496	496	496	0
338	20231129	153700	232117758	496	496	496	496	0
339	20231129	153600	232117758	496	496	496	496	0
340	20231129	153500	232117758	496	496	496	496	0
341	20231129	153400	232117758	496	496	496	496	0
342	20231129	153300	232117758	496	496	496	496	0
343	20231129	153200	232117758	496	496	496	496	0
344	20231129	153100	232117758	496	496	496	496	0
345	20231129	153000	232117758	496	496	496	496	1311
346	20231129	152900	231467502	498	498	498	498	0
347	20231129	152800	231467502	498	498	498	498	0
348	20231129	152700	231467502	498	498	498	498	0
349	20231129	152600	231467502	498	498	498	498	0
350	20231129	152500	231467502	498	498	498	498	0
351	20231129	152400	231467502	498	498	498	498	0
352	20231129	152300	231467502	498	498	498	498	0
353	20231129	152200	231467502	498	498	498	498	0
354	20231129	152100	231467502	498	498	498	498	0
355	20231129	152000	231467502	498	498	498	498	0
356	20231129	151900	231467502	498	497	498	497	2341
357	20231129	151800	230304023	496	497	497	496	123
358	20231129	151700	230242893	497	497	497	497	60
359	20231129	151600	230213073	497	497	497	497	206
360	20231129	151500	230110691	497	497	497	497	10
361	20231129	151400	230105721	497	498	498	496	2740
362	20231129	151300	228746527	498	497	498	497	12
363	20231129	151200	228740561	498	498	498	498	0
364	20231129	151100	228740561	498	498	498	498	100
365	20231129	151000	228690761	498	496	498	496	54
366	20231129	150900	228663973	498	498	498	498	18
367	20231129	150800	228655009	498	496	498	496	32
368	20231129	150700	228639133	496	496	496	495	312
369	20231129	150600	228484468	496	496	496	496	10
370	20231129	150500	228479508	496	496	496	496	587
371	20231129	150400	228188356	496	496	496	496	0
372	20231129	150300	228188356	496	496	496	496	52
373	20231129	150200	228162564	496	496	496	496	257
374	20231129	150100	228035092	498	498	498	498	0
375	20231129	150000	228035092	498	498	498	498	0
376	20231129	145900	228035092	498	497	498	497	21
377	20231129	145800	228024635	498	498	498	498	0
378	20231129	145700	228024635	498	498	498	498	0
379	20231129	145600	228024635	498	498	498	498	20
380	20231129	145500	228014675	496	497	497	496	12
381	20231129	145400	228008721	498	498	498	498	50
382	20231129	145300	227983821	498	498	498	498	50
383	20231129	145200	227958921	497	497	497	497	0
384	20231129	145100	227958921	497	497	497	497	1
385	20231129	145000	227958424	498	498	498	498	0
386	20231129	144900	227958424	498	498	498	498	0
387	20231129	144800	227958424	498	498	498	498	1
388	20231129	144700	227957926	498	498	498	498	0
389	20231129	144600	227957926	498	498	498	498	0
390	20231129	144500	227957926	498	498	498	498	20
391	20231129	144400	227947966	497	497	497	497	5
392	20231129	144300	227945481	497	497	497	497	50
393	20231129	144200	227920631	497	497	497	497	0
394	20231129	144100	227920631	497	497	497	497	50
395	20231129	144000	227895781	498	498	498	498	0
396	20231129	143900	227895781	498	498	498	498	0
397	20231129	143800	227895781	498	497	498	496	340
398	20231129	143700	227727109	497	497	498	497	624
399	20231129	143600	227416868	497	497	497	497	0
400	20231129	143500	227416868	497	497	497	497	0
401	20231129	143400	227416868	497	497	497	497	0
402	20231129	143300	227416868	497	497	497	496	126
403	20231129	143200	227354252	497	497	497	497	120
404	20231129	143100	227294612	497	497	497	497	0
405	20231129	143000	227294612	497	497	497	497	0
406	20231129	142900	227294612	497	497	497	497	0
407	20231129	142800	227294612	497	497	497	497	0
408	20231129	142700	227294612	497	497	497	497	50
409	20231129	142600	227269762	497	497	497	497	0
410	20231129	142500	227269762	497	495	497	495	1546
411	20231129	142400	226501402	495	495	495	495	0
412	20231129	142300	226501402	495	495	495	495	1
413	20231129	142200	226500907	495	495	495	495	615
414	20231129	142100	226196482	495	495	495	495	0
415	20231129	142000	226196482	495	495	495	495	0
416	20231129	141900	226196482	495	495	495	495	0
417	20231129	141800	226196482	495	495	495	495	20
418	20231129	141700	226186582	495	495	495	495	796
419	20231129	141600	225792562	495	495	495	495	0
420	20231129	141500	225792562	495	495	495	495	0
421	20231129	141400	225792562	495	495	495	495	0
422	20231129	141300	225792562	495	495	495	495	3
423	20231129	141200	225791077	495	495	495	495	300
424	20231129	141100	225642577	495	497	497	495	6155
425	20231129	141000	222589240	497	497	497	497	0
426	20231129	140900	222589240	497	497	497	497	0
427	20231129	140800	222589240	497	497	497	497	10000
428	20231129	140700	217619240	496	496	496	496	0
429	20231129	140600	217619240	496	497	497	495	7888
430	20231129	140500	213704392	495	496	496	495	281
431	20231129	140400	213565218	494	494	494	494	0
432	20231129	140300	213565218	494	497	497	494	11400
433	20231129	140200	207917408	497	497	497	497	6
434	20231129	140100	207914426	497	497	497	497	300
435	20231129	140000	207765326	497	496	497	495	3095
436	20231129	135900	206232560	496	496	496	496	20
437	20231129	135800	206222640	496	496	496	496	5
438	20231129	135700	206220160	496	496	496	496	0
439	20231129	135600	206220160	496	496	496	496	0
440	20231129	135500	206220160	496	496	496	496	1
441	20231129	135400	206219664	496	496	496	496	6
442	20231129	135300	206216688	496	496	496	496	0
443	20231129	135200	206216688	496	496	496	496	9
444	20231129	135100	206212224	496	496	496	496	30
445	20231129	135000	206197344	496	496	496	496	0
446	20231129	134900	206197344	496	496	496	496	0
447	20231129	134800	206197344	496	496	496	496	0
448	20231129	134700	206197344	496	496	496	496	0
449	20231129	134600	206197344	496	496	496	496	0
450	20231129	134500	206197344	496	496	496	496	50
451	20231129	134400	206172544	496	496	496	496	0
452	20231129	134300	206172544	496	496	496	496	0
453	20231129	134200	206172544	496	496	496	496	0
454	20231129	134100	206172544	496	496	496	496	0
455	20231129	134000	206172544	496	497	497	496	14
456	20231129	133900	206165598	495	495	495	495	0
457	20231129	133800	206165598	495	495	495	495	127
458	20231129	133700	206102733	497	497	497	497	0
459	20231129	133600	206102733	497	497	497	497	1
460	20231129	133500	206102236	496	496	496	496	0
461	20231129	133400	206102236	496	496	496	496	5
462	20231129	133300	206099756	497	497	497	497	2
463	20231129	133200	206098762	495	495	495	495	752
464	20231129	133100	205726522	495	495	495	495	0
465	20231129	133000	205726522	495	495	495	495	20
466	20231129	132900	205716622	495	495	495	495	18
467	20231129	132800	205707712	495	495	495	495	1
468	20231129	132700	205707217	494	495	495	494	38133
469	20231129	132600	186869305	495	495	495	495	1000
470	20231129	132500	186374305	494	494	494	494	0
471	20231129	132400	186374305	494	494	494	494	0
472	20231129	132300	186374305	494	495	495	494	4532
473	20231129	132200	184135464	497	497	497	497	0
474	20231129	132100	184135464	497	494	497	494	16965
475	20231129	132000	175754748	495	495	495	495	2220
476	20231129	131900	174655848	497	497	497	497	0
477	20231129	131800	174655848	497	497	497	497	10
478	20231129	131700	174650878	497	497	497	497	1
479	20231129	131600	174650381	495	496	496	495	10921
480	20231129	131500	169241362	497	497	497	497	4
481	20231129	131400	169239374	497	497	497	497	0
482	20231129	131300	169239374	497	496	497	496	134
483	20231129	131200	169172909	497	497	497	497	1
484	20231129	131100	169172412	497	497	497	497	0
485	20231129	131000	169172412	497	497	497	497	0
486	20231129	130900	169172412	497	497	497	497	100
487	20231129	130800	169122712	497	497	497	497	0
488	20231129	130700	169122712	497	497	497	497	0
489	20231129	130600	169122712	497	497	497	497	0
490	20231129	130500	169122712	497	497	497	497	5
491	20231129	130400	169120227	496	496	497	496	1756
492	20231129	130300	168249246	496	496	496	496	10
493	20231129	130200	168244286	496	496	496	496	565
494	20231129	130100	167964046	497	497	497	497	0
495	20231129	130000	167964046	497	497	497	497	54
496	20231129	125900	167937208	497	497	497	497	3
497	20231129	125800	167935717	497	497	497	497	235
498	20231129	125700	167818922	497	497	497	497	46
499	20231129	125600	167796060	497	497	497	497	0
500	20231129	125500	167796060	497	496	497	496	9
501	20231129	125400	167791588	497	497	497	497	0
502	20231129	125300	167791588	497	497	497	497	0
503	20231129	125200	167791588	497	497	497	497	0
504	20231129	125100	167791588	497	497	497	497	129
505	20231129	125000	167727475	497	496	497	496	131
506	20231129	124900	167662498	497	497	497	497	0
507	20231129	124800	167662498	497	497	497	497	1
508	20231129	124700	167662001	497	497	497	497	4
509	20231129	124600	167660013	497	497	497	497	1
510	20231129	124500	167659516	495	495	495	495	0
511	20231129	124400	167659516	495	495	495	495	0
512	20231129	124300	167659516	495	495	495	495	0
513	20231129	124200	167659516	495	497	497	495	3266
514	20231129	124100	166039560	498	498	498	498	0
515	20231129	124000	166039560	498	498	498	498	0
516	20231129	123900	166039560	498	498	498	498	0
517	20231129	123800	166039560	498	498	498	498	0
518	20231129	123700	166039560	498	498	498	498	0
519	20231129	123600	166039560	498	498	498	498	1
520	20231129	123500	166039062	496	496	496	496	1868
521	20231129	123400	165112534	498	498	498	498	0
522	20231129	123300	165112534	498	498	498	498	1
523	20231129	123200	165112036	494	495	495	494	29594
524	20231129	123100	150491768	498	498	498	498	0
525	20231129	123000	150491768	498	498	498	498	100
526	20231129	122900	150441968	498	498	498	498	300
527	20231129	122800	150292568	498	498	498	498	5000
528	20231129	122700	147802568	498	498	498	498	0
529	20231129	122600	147802568	498	498	498	498	1
530	20231129	122500	147802070	494	498	499	494	43819
531	20231129	122400	126117273	500	500	500	500	0
532	20231129	122300	126117273	500	500	500	500	0
533	20231129	122200	126117273	500	500	500	500	0
534	20231129	122100	126117273	500	500	500	500	20
535	20231129	122000	126107273	500	500	500	500	0
536	20231129	121900	126107273	500	500	500	500	0
537	20231129	121800	126107273	500	500	500	500	8
538	20231129	121700	126103273	500	500	500	500	0
539	20231129	121600	126103273	500	499	500	499	4
540	20231129	121500	126101274	496	496	496	496	0
541	20231129	121400	126101274	496	497	497	496	10527
542	20231129	121300	120873411	500	499	500	496	6002
543	20231129	121200	117896046	499	499	499	499	0
544	20231129	121100	117896046	499	499	499	499	0
545	20231129	121000	117896046	499	499	499	499	200
546	20231129	120900	117796246	499	499	499	499	0
547	20231129	120800	117796246	499	499	499	499	0
548	20231129	120700	117796246	499	499	499	499	0
549	20231129	120600	117796246	499	499	499	499	0
550	20231129	120500	117796246	499	499	499	499	0
551	20231129	120400	117796246	499	499	499	499	13
552	20231129	120300	117789759	499	499	499	499	121
553	20231129	120200	117729380	499	500	500	499	103
554	20231129	120100	117677920	500	500	500	500	0
555	20231129	120000	117677920	500	499	500	499	139
556	20231129	115900	117608459	501	501	501	501	100
557	20231129	115800	117558359	501	501	501	501	0
558	20231129	115700	117558359	501	499	501	499	21
559	20231129	115600	117547878	497	499	499	497	2863
560	20231129	115500	116121591	499	499	499	499	0
561	20231129	115400	116121591	499	499	499	499	8
562	20231129	115300	116117599	499	499	499	499	1576
563	20231129	115200	115331175	500	500	500	500	81
564	20231129	115100	115290675	500	500	500	500	93
565	20231129	115000	115244175	500	501	501	500	72
566	20231129	114900	115208105	501	501	501	501	0
567	20231129	114800	115208105	501	501	501	501	0
568	20231129	114700	115208105	501	501	501	501	0
569	20231129	114600	115208105	501	501	501	501	0
570	20231129	114500	115208105	501	501	501	501	0
571	20231129	114400	115208105	501	501	501	501	0
572	20231129	114300	115208105	501	501	501	501	0
573	20231129	114200	115208105	501	501	501	501	10
574	20231129	114100	115203095	500	500	500	500	3
575	20231129	114000	115201595	501	501	501	501	100
576	20231129	113900	115151495	501	501	501	501	0
577	20231129	113800	115151495	501	501	501	501	178
578	20231129	113700	115062317	501	501	501	501	5
579	20231129	113600	115059812	501	501	501	501	0
580	20231129	113500	115059812	501	501	501	501	0
581	20231129	113400	115059812	501	501	501	500	32
582	20231129	113300	115043790	500	500	501	500	53
583	20231129	113200	115017240	501	501	501	501	50
584	20231129	113100	114992190	501	501	501	501	0
585	20231129	113000	114992190	501	501	501	501	0
586	20231129	112900	114992190	501	501	501	501	0
587	20231129	112800	114992190	501	501	501	501	0
588	20231129	112700	114992190	501	501	501	501	0
589	20231129	112600	114992190	501	501	501	501	1
590	20231129	112500	114991689	499	499	499	499	0
591	20231129	112400	114991689	499	499	499	499	991
592	20231129	112300	114497180	498	501	501	498	15703
593	20231129	112200	106634798	501	501	501	501	19500
594	20231129	112100	96865298	501	501	501	501	0
595	20231129	112000	96865298	501	500	501	500	3933
596	20231129	111900	94898698	499	499	499	499	0
597	20231129	111800	94898698	499	499	499	499	0
598	20231129	111700	94898698	499	499	499	499	0
599	20231129	111600	94898698	499	498	499	498	6167
600	20231129	111500	91822167	498	498	498	498	70
601	20231129	111400	91787307	498	498	498	498	1
602	20231129	111300	91786809	497	497	497	497	50
603	20231129	111200	91761959	497	497	497	497	0
604	20231129	111100	91761959	497	497	497	497	0
605	20231129	111000	91761959	497	497	497	497	140
606	20231129	110900	91692379	498	498	498	498	0
607	20231129	110800	91692379	498	498	498	498	27
608	20231129	110700	91678933	498	498	498	498	700
609	20231129	110600	91330333	499	499	499	499	200
610	20231129	110500	91230533	499	499	499	499	0
611	20231129	110400	91230533	499	499	499	499	0
612	20231129	110300	91230533	499	499	499	499	1
613	20231129	110200	91230034	499	499	499	499	0
614	20231129	110100	91230034	499	499	499	499	0
615	20231129	110000	91230034	499	499	499	499	1
616	20231129	105900	91229535	499	499	499	499	0
617	20231129	105800	91229535	499	499	499	499	47
618	20231129	105700	91206082	499	499	499	499	400
619	20231129	105600	91006482	499	499	499	499	0
620	20231129	105500	91006482	499	499	499	499	3
621	20231129	105400	91004985	497	497	497	497	801
622	20231129	105300	90606888	496	498	498	495	11437
623	20231129	105200	84932582	498	498	498	498	0
624	20231129	105100	84932582	498	498	498	498	700
625	20231129	105000	84583982	498	499	499	498	1255
626	20231129	104900	83958337	499	499	499	499	45
627	20231129	104800	83935882	500	499	500	499	305
628	20231129	104700	83783587	500	500	500	500	0
629	20231129	104600	83783587	500	500	500	500	1
630	20231129	104500	83783087	500	500	500	500	0
631	20231129	104400	83783087	500	500	500	500	0
632	20231129	104300	83783087	500	497	500	497	760
633	20231129	104200	83405361	497	499	499	497	1440
634	20231129	104100	82689661	497	497	497	497	9
635	20231129	104000	82685188	499	499	499	499	0
636	20231129	103900	82685188	499	499	499	499	33
637	20231129	103800	82668721	499	499	499	499	200
638	20231129	103700	82568921	499	499	499	499	0
639	20231129	103600	82568921	499	499	499	499	50
640	20231129	103500	82543971	500	500	500	500	0
641	20231129	103400	82543971	500	500	500	500	0
642	20231129	103300	82543971	500	500	500	500	0
643	20231129	103200	82543971	500	500	500	500	0
644	20231129	103100	82543971	500	500	500	500	0
645	20231129	103000	82543971	500	500	500	500	0
646	20231129	102900	82543971	500	500	500	500	0
647	20231129	102800	82543971	500	500	500	500	2
648	20231129	102700	82542971	496	500	500	496	109
649	20231129	102600	82488707	500	500	500	500	0
650	20231129	102500	82488707	500	500	500	495	1062
651	20231129	102400	81962937	500	500	500	500	10
652	20231129	102300	81957937	500	500	500	500	2
653	20231129	102200	81956937	500	500	500	500	4
654	20231129	102100	81954937	496	496	496	496	1007
655	20231129	102000	81455465	496	496	496	496	0
656	20231129	101900	81455465	496	496	496	496	20
657	20231129	101800	81445545	500	500	500	500	0
658	20231129	101700	81445545	500	500	500	500	2
659	20231129	101600	81444545	495	498	498	495	10637
660	20231129	101500	76170905	500	499	500	499	129
661	20231129	101400	76106532	499	499	499	499	50
662	20231129	101300	76081582	499	498	499	498	1003
663	20231129	101200	75581088	499	499	499	499	20
664	20231129	101100	75571108	498	499	499	498	18
665	20231129	101000	75562129	499	499	499	499	30
666	20231129	100900	75547159	499	499	499	499	5
667	20231129	100800	75544664	499	499	499	499	0
668	20231129	100700	75544664	499	499	499	499	0
669	20231129	100600	75544664	499	499	499	499	10
670	20231129	100500	75539674	499	499	499	499	20
671	20231129	100400	75529694	498	498	498	498	2
672	20231129	100300	75528698	498	498	498	498	100
673	20231129	100200	75478898	498	498	498	498	103
674	20231129	100100	75427604	498	498	498	498	32
675	20231129	100000	75411668	498	498	498	498	40
676	20231129	095900	75391748	498	498	498	498	0
677	20231129	095800	75391748	498	498	498	498	18
678	20231129	095700	75382784	498	498	498	498	145
679	20231129	095600	75310574	498	498	498	498	0
680	20231129	095500	75310574	498	498	498	498	184
681	20231129	095400	75218942	498	498	498	498	1001
682	20231129	095300	74720444	498	498	498	498	2
683	20231129	095200	74719448	498	498	498	497	252
684	20231129	095100	74593959	498	498	498	498	218
685	20231129	095000	74485395	498	498	498	498	302
686	20231129	094900	74334999	498	499	499	498	142
687	20231129	094800	74264281	495	499	499	495	15930
688	20231129	094700	66371757	499	499	499	496	5626
689	20231129	094600	63579371	499	499	499	499	2
690	20231129	094500	63578373	497	499	499	497	4636
691	20231129	094400	61274208	499	498	499	498	1040
692	20231129	094300	60756236	498	498	498	498	0
693	20231129	094200	60756236	498	498	498	498	1024
694	20231129	094100	60246284	499	497	499	497	1260
695	20231129	094000	59619802	499	497	499	497	1069
696	20231129	093900	59086509	499	499	499	499	100
697	20231129	093800	59036609	499	499	499	499	100
698	20231129	093700	58986709	499	499	499	499	10
699	20231129	093600	58981719	497	499	499	497	5556
700	20231129	093500	56217210	499	499	499	499	5
701	20231129	093400	56214715	499	499	499	499	2
702	20231129	093300	56213717	499	498	499	498	944
703	20231129	093200	55743405	498	498	498	497	780
704	20231129	093100	55355705	498	498	498	498	16
705	20231129	093000	55347737	498	498	498	498	21
706	20231129	092900	55337279	498	498	498	498	240
707	20231129	092800	55217759	498	498	498	498	501
708	20231129	092700	54968261	498	501	501	498	94160
709	20231129	092600	7893259	501	501	501	501	1
710	20231129	092500	7892758	502	502	502	502	0
711	20231129	092400	7892758	502	502	502	502	200
712	20231129	092300	7792358	502	502	502	502	1645
713	20231129	092200	6966568	502	502	502	502	0
714	20231129	092100	6966568	502	503	503	502	20
715	20231129	092000	6956509	503	503	503	503	26
716	20231129	091900	6943431	503	502	503	502	918
717	20231129	091800	6481895	503	501	503	501	301
718	20231129	091700	6331092	501	501	501	501	0
719	20231129	091600	6331092	501	501	501	501	0
720	20231129	091500	6331092	501	501	501	501	0
721	20231129	091400	6331092	501	501	501	501	24
722	20231129	091300	6319068	501	501	501	501	0
723	20231129	091200	6319068	501	501	501	501	0
724	20231129	091100	6319068	501	501	501	501	426
725	20231129	091000	6105642	501	501	501	501	477
726	20231129	090900	5866665	504	504	504	504	1
727	20231129	090800	5866161	501	502	502	501	3019
728	20231129	090700	4353637	504	502	504	502	73
729	20231129	090600	4316989	502	502	502	502	0
730	20231129	090500	4316989	502	502	502	502	0
731	20231129	090400	4316989	502	501	504	500	1792
732	20231129	090300	3420934	501	501	504	501	1983
733	20231129	090200	2427055	504	504	504	504	1
734	20231129	090100	2426551	502	502	502	502	2309
735	20231129	090000	1267433	503	501	504	501	2508