KissMeData/109960/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	200800	101357311	860	860	860	860	179
3	20231129	200700	101357311	860	860	860	860	0
4	20231129	200600	101357311	860	860	860	860	0
5	20231129	200500	101357311	860	860	860	860	0
6	20231129	200400	101357311	860	860	860	860	0
7	20231129	200300	101357311	860	860	860	860	0
8	20231129	200200	101357311	860	860	860	860	0
9	20231129	200100	101357311	860	860	860	860	0
10	20231129	200000	101357311	860	860	860	860	0
11	20231129	195900	101357311	860	860	860	860	0
12	20231129	195800	101357311	860	860	860	860	0
13	20231129	195700	101357311	860	860	860	860	0
14	20231129	195600	101357311	860	860	860	860	0
15	20231129	195500	101357311	860	860	860	860	0
16	20231129	195400	101357311	860	860	860	860	0
17	20231129	195300	101357311	860	860	860	860	0
18	20231129	195200	101357311	860	860	860	860	0
19	20231129	195100	101357311	860	860	860	860	0
20	20231129	195000	101357311	860	860	860	860	0
21	20231129	194900	101357311	860	860	860	860	0
22	20231129	194800	101357311	860	860	860	860	0
23	20231129	194700	101357311	860	860	860	860	0
24	20231129	194600	101357311	860	860	860	860	0
25	20231129	194500	101357311	860	860	860	860	0
26	20231129	194400	101357311	860	860	860	860	0
27	20231129	194300	101357311	860	860	860	860	0
28	20231129	194200	101357311	860	860	860	860	0
29	20231129	194100	101357311	860	860	860	860	0
30	20231129	194000	101357311	860	860	860	860	0
31	20231129	193900	101357311	860	860	860	860	0
32	20231129	193800	101357311	860	860	860	860	179
33	20231129	193700	101357311	860	860	860	860	0
34	20231129	193600	101357311	860	860	860	860	0
35	20231129	193500	101357311	860	860	860	860	0
36	20231129	193400	101357311	860	860	860	860	0
37	20231129	193300	101357311	860	860	860	860	0
38	20231129	193200	101357311	860	860	860	860	0
39	20231129	193100	101357311	860	860	860	860	0
40	20231129	193000	101357311	860	860	860	860	0
41	20231129	192900	101357311	860	860	860	860	0
42	20231129	192800	101357311	860	860	860	860	0
43	20231129	192700	101357311	860	860	860	860	0
44	20231129	192600	101357311	860	860	860	860	0
45	20231129	192500	101357311	860	860	860	860	0
46	20231129	192400	101357311	860	860	860	860	0
47	20231129	192300	101357311	860	860	860	860	0
48	20231129	192200	101357311	860	860	860	860	0
49	20231129	192100	101357311	860	860	860	860	0
50	20231129	192000	101357311	860	860	860	860	0
51	20231129	191900	101357311	860	860	860	860	0
52	20231129	191800	101357311	860	860	860	860	0
53	20231129	191700	101357311	860	860	860	860	0
54	20231129	191600	101357311	860	860	860	860	0
55	20231129	191500	101357311	860	860	860	860	0
56	20231129	191400	101357311	860	860	860	860	0
57	20231129	191300	101357311	860	860	860	860	0
58	20231129	191200	101357311	860	860	860	860	0
59	20231129	191100	101357311	860	860	860	860	0
60	20231129	191000	101357311	860	860	860	860	0
61	20231129	190900	101357311	860	860	860	860	0
62	20231129	190800	101357311	860	860	860	860	179
63	20231129	190700	101357311	860	860	860	860	0
64	20231129	190600	101357311	860	860	860	860	0
65	20231129	190500	101357311	860	860	860	860	0
66	20231129	190400	101357311	860	860	860	860	0
67	20231129	190300	101357311	860	860	860	860	0
68	20231129	190200	101357311	860	860	860	860	0
69	20231129	190100	101357311	860	860	860	860	0
70	20231129	190000	101357311	860	860	860	860	0
71	20231129	185900	101357311	860	860	860	860	0
72	20231129	185800	101357311	860	860	860	860	0
73	20231129	185700	101357311	860	860	860	860	0
74	20231129	185600	101357311	860	860	860	860	0
75	20231129	185500	101357311	860	860	860	860	0
76	20231129	185400	101357311	860	860	860	860	0
77	20231129	185300	101357311	860	860	860	860	0
78	20231129	185200	101357311	860	860	860	860	0
79	20231129	185100	101357311	860	860	860	860	0
80	20231129	185000	101357311	860	860	860	860	0
81	20231129	184900	101357311	860	860	860	860	0
82	20231129	184800	101357311	860	860	860	860	0
83	20231129	184700	101357311	860	860	860	860	0
84	20231129	184600	101357311	860	860	860	860	0
85	20231129	184500	101357311	860	860	860	860	0
86	20231129	184400	101357311	860	860	860	860	0
87	20231129	184300	101357311	860	860	860	860	0
88	20231129	184200	101357311	860	860	860	860	0
89	20231129	184100	101357311	860	860	860	860	0
90	20231129	184000	101357311	860	860	860	860	0
91	20231129	183900	101357311	860	860	860	860	0
92	20231129	183800	101357311	860	860	860	860	179
93	20231129	183700	101357311	860	860	860	860	0
94	20231129	183600	101357311	860	860	860	860	0
95	20231129	183500	101357311	860	860	860	860	0
96	20231129	183400	101357311	860	860	860	860	0
97	20231129	183300	101357311	860	860	860	860	0
98	20231129	183200	101357311	860	860	860	860	0
99	20231129	183100	101357311	860	860	860	860	0
100	20231129	183000	101357311	860	860	860	860	0
101	20231129	182900	101357311	860	860	860	860	0
102	20231129	182800	101357311	860	860	860	860	0
103	20231129	182700	101357311	860	860	860	860	0
104	20231129	182600	101357311	860	860	860	860	0
105	20231129	182500	101357311	860	860	860	860	0
106	20231129	182400	101357311	860	860	860	860	0
107	20231129	182300	101357311	860	860	860	860	0
108	20231129	182200	101357311	860	860	860	860	0
109	20231129	182100	101357311	860	860	860	860	0
110	20231129	182000	101357311	860	860	860	860	0
111	20231129	181900	101357311	860	860	860	860	0
112	20231129	181800	101357311	860	860	860	860	0
113	20231129	181700	101357311	860	860	860	860	0
114	20231129	181600	101357311	860	860	860	860	0
115	20231129	181500	101357311	860	860	860	860	0
116	20231129	181400	101357311	860	860	860	860	0
117	20231129	181300	101357311	860	860	860	860	0
118	20231129	181200	101357311	860	860	860	860	0
119	20231129	181100	101357311	860	860	860	860	0
120	20231129	181000	101357311	860	860	860	860	0
121	20231129	180900	101357311	860	860	860	860	0
122	20231129	180800	101357311	860	860	860	860	179
123	20231129	180700	101357311	860	860	860	860	0
124	20231129	180600	101357311	860	860	860	860	0
125	20231129	180500	101357311	860	860	860	860	0
126	20231129	180400	101357311	860	860	860	860	0
127	20231129	180300	101357311	860	860	860	860	0
128	20231129	180200	101357311	860	860	860	860	0
129	20231129	180100	101357311	860	860	860	860	0
130	20231129	180000	101357311	860	860	860	860	0
131	20231129	175900	101357311	860	860	860	860	0
132	20231129	175800	101357311	860	860	860	860	0
133	20231129	175700	101357311	860	860	860	860	0
134	20231129	175600	101357311	860	860	860	860	0
135	20231129	175500	101357311	860	860	860	860	0
136	20231129	175400	101357311	860	860	860	860	0
137	20231129	175300	101357311	860	860	860	860	0
138	20231129	175200	101357311	860	860	860	860	0
139	20231129	175100	101357311	860	860	860	860	0
140	20231129	175000	101357311	860	860	860	860	0
141	20231129	174900	101357311	860	860	860	860	0
142	20231129	174800	101357311	860	860	860	860	0
143	20231129	174700	101357311	860	860	860	860	0
144	20231129	174600	101357311	860	860	860	860	0
145	20231129	174500	101357311	860	860	860	860	0
146	20231129	174400	101357311	860	860	860	860	0
147	20231129	174300	101357311	860	860	860	860	0
148	20231129	174200	101357311	860	860	860	860	0
149	20231129	174100	101357311	860	860	860	860	0
150	20231129	174000	101357311	860	860	860	860	0
151	20231129	173900	101357311	860	860	860	860	0
152	20231129	173800	101357311	860	860	860	860	179
153	20231129	173700	101357311	860	860	860	860	0
154	20231129	173600	101357311	860	860	860	860	0
155	20231129	173500	101357311	860	860	860	860	0
156	20231129	173400	101357311	860	860	860	860	0
157	20231129	173300	101357311	860	860	860	860	0
158	20231129	173200	101357311	860	860	860	860	0
159	20231129	173100	101357311	860	860	860	860	0
160	20231129	173000	101357311	860	860	860	860	0
161	20231129	172900	101357311	860	860	860	860	0
162	20231129	172800	101357311	860	860	860	860	0
163	20231129	172700	101357311	860	860	860	860	0
164	20231129	172600	101357311	860	860	860	860	0
165	20231129	172500	101357311	860	860	860	860	0
166	20231129	172400	101357311	860	860	860	860	0
167	20231129	172300	101357311	860	860	860	860	0
168	20231129	172200	101357311	860	860	860	860	0
169	20231129	172100	101357311	860	860	860	860	0
170	20231129	172000	101357311	860	860	860	860	0
171	20231129	171900	101357311	860	860	860	860	0
172	20231129	171800	101357311	860	860	860	860	0
173	20231129	171700	101357311	860	860	860	860	0
174	20231129	171600	101357311	860	860	860	860	0
175	20231129	171500	101357311	860	860	860	860	0
176	20231129	171400	101357311	860	860	860	860	0
177	20231129	171300	101357311	860	860	860	860	0
178	20231129	171200	101357311	860	860	860	860	0
179	20231129	171100	101357311	860	860	860	860	0
180	20231129	171000	101357311	860	860	860	860	0
181	20231129	170900	101357311	860	860	860	860	0
182	20231129	170800	101357311	860	860	860	860	179
183	20231129	170700	101357311	860	860	860	860	0
184	20231129	170600	101357311	860	860	860	860	0
185	20231129	170500	101357311	860	860	860	860	0
186	20231129	170400	101357311	860	860	860	860	0
187	20231129	170300	101357311	860	860	860	860	0
188	20231129	170200	101357311	860	860	860	860	0
189	20231129	170100	101357311	860	860	860	860	0
190	20231129	170000	101357311	860	860	860	860	0
191	20231129	165900	101357311	860	860	860	860	0
192	20231129	165800	101357311	860	860	860	860	0
193	20231129	165700	101357311	860	860	860	860	0
194	20231129	165600	101357311	860	860	860	860	0
195	20231129	165500	101357311	860	860	860	860	0
196	20231129	165400	101357311	860	860	860	860	0
197	20231129	165300	101357311	860	860	860	860	0
198	20231129	165200	101357311	860	860	860	860	0
199	20231129	165100	101357311	860	860	860	860	0
200	20231129	165000	101357311	860	860	860	860	0
201	20231129	164900	101357311	860	860	860	860	0
202	20231129	164800	101357311	860	860	860	860	0
203	20231129	164700	101357311	860	860	860	860	0
204	20231129	164600	101357311	860	860	860	860	0
205	20231129	164500	101357311	860	860	860	860	0
206	20231129	164400	101357311	860	860	860	860	0
207	20231129	164300	101357311	860	860	860	860	0
208	20231129	164200	101357311	860	860	860	860	0
209	20231129	164100	101357311	860	860	860	860	0
210	20231129	164000	101357311	860	860	860	860	0
211	20231129	163900	101357311	860	860	860	860	0
212	20231129	163800	101357311	860	860	860	860	179
213	20231129	163700	101357311	860	860	860	860	0
214	20231129	163600	101357311	860	860	860	860	0
215	20231129	163500	101357311	860	860	860	860	0
216	20231129	163400	101357311	860	860	860	860	0
217	20231129	163300	101357311	860	860	860	860	0
218	20231129	163200	101357311	860	860	860	860	0
219	20231129	163100	101357311	860	860	860	860	0
220	20231129	163000	101357311	860	860	860	860	0
221	20231129	162900	101357311	860	860	860	860	0
222	20231129	162800	101357311	860	860	860	860	0
223	20231129	162700	101357311	860	860	860	860	0
224	20231129	162600	101357311	860	860	860	860	0
225	20231129	162500	101357311	860	860	860	860	0
226	20231129	162400	101357311	860	860	860	860	0
227	20231129	162300	101357311	860	860	860	860	0
228	20231129	162200	101357311	860	860	860	860	0
229	20231129	162100	101357311	860	860	860	860	0
230	20231129	162000	101357311	860	860	860	860	0
231	20231129	161900	101357311	860	860	860	860	0
232	20231129	161800	101357311	860	860	860	860	0
233	20231129	161700	101357311	860	860	860	860	0
234	20231129	161600	101357311	860	860	860	860	0
235	20231129	161500	101357311	860	860	860	860	0
236	20231129	161400	101357311	860	860	860	860	0
237	20231129	161300	101357311	860	860	860	860	0
238	20231129	161200	101357311	860	860	860	860	0
239	20231129	161100	101357311	860	860	860	860	0
240	20231129	161000	101357311	860	860	860	860	0
241	20231129	160900	101357311	860	860	860	860	0
242	20231129	160800	101357311	860	860	860	860	179
243	20231129	160700	101357311	860	860	860	860	0
244	20231129	160600	101357311	860	860	860	860	0
245	20231129	160500	101357311	860	860	860	860	0
246	20231129	160400	101357311	860	860	860	860	0
247	20231129	160300	101357311	860	860	860	860	0
248	20231129	160200	101357311	860	860	860	860	0
249	20231129	160100	101357311	860	860	860	860	0
250	20231129	160000	101357311	860	860	860	860	0
251	20231129	155900	101357311	860	860	860	860	0
252	20231129	155800	101357311	860	860	860	860	0
253	20231129	155700	101357311	860	860	860	860	0
254	20231129	155600	101357311	860	860	860	860	0
255	20231129	155500	101357311	860	860	860	860	0
256	20231129	155400	101357311	860	860	860	860	0
257	20231129	155300	101357311	860	860	860	860	0
258	20231129	155200	101357311	860	860	860	860	0
259	20231129	155100	101357311	860	860	860	860	0
260	20231129	155000	101357311	860	860	860	860	0
261	20231129	154900	101357311	860	860	860	860	0
262	20231129	154800	101357311	860	860	860	860	0
263	20231129	154700	101357311	860	860	860	860	0
264	20231129	154600	101357311	860	860	860	860	0
265	20231129	154500	101357311	860	860	860	860	0
266	20231129	154400	101357311	860	860	860	860	0
267	20231129	154300	101357311	860	860	860	860	0
268	20231129	154200	101357311	860	860	860	860	0
269	20231129	154100	101357311	860	860	860	860	0
270	20231129	154000	101357311	860	860	860	860	0
271	20231129	153900	101357311	860	860	860	860	0
272	20231129	153800	101357311	860	860	860	860	179
273	20231129	153700	101357311	860	860	860	860	0
274	20231129	153600	101357311	860	860	860	860	0
275	20231129	153500	101357311	860	860	860	860	0
276	20231129	153400	101357311	860	860	860	860	0
277	20231129	153300	101357311	860	860	860	860	0
278	20231129	153200	101357311	860	860	860	860	0
279	20231129	153100	101357311	860	860	860	860	0
280	20231129	153000	101357311	860	860	860	860	179
281	20231129	152900	101203371	860	860	860	860	0
282	20231129	152800	101203371	860	860	860	860	0
283	20231129	152700	101203371	860	860	860	860	0
284	20231129	152600	101203371	860	860	860	860	0
285	20231129	152500	101203371	860	860	860	860	0
286	20231129	152400	101203371	860	860	860	860	0
287	20231129	152300	101203371	860	860	860	860	0
288	20231129	152200	101203371	860	860	860	860	0
289	20231129	152100	101203371	860	860	860	860	0
290	20231129	152000	101203371	860	860	860	860	0
291	20231129	151900	101203371	860	860	860	860	77
292	20231129	151800	101137151	860	860	860	860	100
293	20231129	151700	101051151	860	860	860	860	0
294	20231129	151600	101051151	860	860	860	860	45
295	20231129	151500	101012451	856	856	856	856	0
296	20231129	151400	101012451	856	856	856	856	0
297	20231129	151300	101012451	856	856	856	856	30
298	20231129	151200	100986771	860	860	860	860	0
299	20231129	151100	100986771	860	860	860	860	0
300	20231129	151000	100986771	860	860	860	860	49
301	20231129	150900	100944631	855	855	855	855	2433
302	20231129	150800	98864416	855	855	855	855	0
303	20231129	150700	98864416	855	856	856	855	1922
304	20231129	150600	97219855	858	858	858	858	78
305	20231129	150500	97152931	860	860	860	860	0
306	20231129	150400	97152931	860	860	860	860	0
307	20231129	150300	97152931	860	860	860	860	0
308	20231129	150200	97152931	860	860	860	860	0
309	20231129	150100	97152931	860	860	860	860	0
310	20231129	150000	97152931	860	860	860	860	0
311	20231129	145900	97152931	860	860	860	860	0
312	20231129	145800	97152931	860	860	860	860	0
313	20231129	145700	97152931	860	860	860	860	0
314	20231129	145600	97152931	860	860	860	860	0
315	20231129	145500	97152931	860	857	860	857	5000
316	20231129	145400	92854041	855	855	855	855	0
317	20231129	145300	92854041	855	855	855	855	0
318	20231129	145200	92854041	855	855	855	855	0
319	20231129	145100	92854041	855	855	855	855	0
320	20231129	145000	92854041	855	855	855	855	1
321	20231129	144900	92853186	855	855	855	855	2050
322	20231129	144800	91100436	856	856	856	856	2444
323	20231129	144700	89008372	856	857	857	856	1155
324	20231129	144600	88018542	857	857	857	857	1000
325	20231129	144500	87161542	857	857	857	857	0
326	20231129	144400	87161542	857	857	857	857	25
327	20231129	144300	87140117	857	857	857	857	0
328	20231129	144200	87140117	857	857	857	857	0
329	20231129	144100	87140117	857	857	857	857	0
330	20231129	144000	87140117	857	857	857	857	0
331	20231129	143900	87140117	857	857	857	857	0
332	20231129	143800	87140117	857	857	857	857	0
333	20231129	143700	87140117	857	857	857	857	0
334	20231129	143600	87140117	857	858	858	857	768
335	20231129	143500	86481177	858	858	858	858	0
336	20231129	143400	86481177	858	858	858	858	0
337	20231129	143300	86481177	858	860	860	858	4487
338	20231129	143200	82623383	860	866	866	860	12002
339	20231129	143100	72283059	866	868	868	866	1855
340	20231129	143000	70673366	869	869	869	869	20
341	20231129	142900	70655986	869	869	869	869	509
342	20231129	142800	70213665	869	869	869	869	9
343	20231129	142700	70205844	870	870	870	870	2831
344	20231129	142600	67742874	870	870	870	870	0
345	20231129	142500	67742874	870	870	870	870	0
346	20231129	142400	67742874	870	870	870	870	5
347	20231129	142300	67738524	870	870	870	870	5
348	20231129	142200	67734174	870	870	870	870	0
349	20231129	142100	67734174	870	870	870	870	1000
350	20231129	142000	66864174	870	870	870	870	10
351	20231129	141900	66855474	870	870	870	870	9
352	20231129	141800	66847644	870	870	870	870	0
353	20231129	141700	66847644	870	870	870	870	0
354	20231129	141600	66847644	870	870	870	870	0
355	20231129	141500	66847644	870	870	870	870	0
356	20231129	141400	66847644	870	870	870	870	0
357	20231129	141300	66847644	870	870	870	870	0
358	20231129	141200	66847644	870	870	870	870	240
359	20231129	141100	66638844	870	870	870	870	30
360	20231129	141000	66612744	871	871	871	871	0
361	20231129	140900	66612744	871	871	871	871	48
362	20231129	140800	66570936	873	873	873	873	0
363	20231129	140700	66570936	873	873	873	873	0
364	20231129	140600	66570936	873	873	873	873	0
365	20231129	140500	66570936	873	873	873	873	0
366	20231129	140400	66570936	873	873	873	873	0
367	20231129	140300	66570936	873	873	873	873	0
368	20231129	140200	66570936	873	873	873	873	0
369	20231129	140100	66570936	873	873	873	873	0
370	20231129	140000	66570936	873	873	873	873	357
371	20231129	135900	66259275	878	878	878	878	4
372	20231129	135800	66255763	878	876	878	876	115
373	20231129	135700	66154999	873	873	873	873	0
374	20231129	135600	66154999	873	873	873	873	0
375	20231129	135500	66154999	873	873	873	873	0
376	20231129	135400	66154999	873	873	873	873	0
377	20231129	135300	66154999	873	873	873	873	0
378	20231129	135200	66154999	873	873	873	873	0
379	20231129	135100	66154999	873	873	873	873	0
380	20231129	135000	66154999	873	873	873	873	0
381	20231129	134900	66154999	873	873	873	873	141
382	20231129	134800	66031906	877	877	877	877	1
383	20231129	134700	66031029	873	873	873	873	0
384	20231129	134600	66031029	873	873	873	873	459
385	20231129	134500	65630322	873	873	873	873	0
386	20231129	134400	65630322	873	873	873	873	0
387	20231129	134300	65630322	873	873	873	873	0
388	20231129	134200	65630322	873	873	873	873	0
389	20231129	134100	65630322	873	873	873	873	0
390	20231129	134000	65630322	873	873	873	873	0
391	20231129	133900	65630322	873	878	878	873	122
392	20231129	133800	65523466	877	877	877	877	0
393	20231129	133700	65523466	877	877	877	877	0
394	20231129	133600	65523466	877	877	877	877	0
395	20231129	133500	65523466	877	877	877	877	0
396	20231129	133400	65523466	877	877	877	877	0
397	20231129	133300	65523466	877	877	877	877	0
398	20231129	133200	65523466	877	877	877	877	0
399	20231129	133100	65523466	877	877	877	877	0
400	20231129	133000	65523466	877	877	877	877	0
401	20231129	132900	65523466	877	877	877	877	0
402	20231129	132800	65523466	877	877	877	877	66
403	20231129	132700	65465584	877	877	877	877	237
404	20231129	132600	65257735	877	877	877	877	0
405	20231129	132500	65257735	877	877	877	877	438
406	20231129	132400	64873609	873	873	873	873	115
407	20231129	132300	64773214	873	873	873	873	0
408	20231129	132200	64773214	873	873	873	873	0
409	20231129	132100	64773214	873	873	873	873	15
410	20231129	132000	64760119	875	875	875	875	0
411	20231129	131900	64760119	875	875	875	875	150
412	20231129	131800	64628869	875	875	875	875	0
413	20231129	131700	64628869	875	875	875	875	0
414	20231129	131600	64628869	875	875	875	875	0
415	20231129	131500	64628869	875	875	875	875	0
416	20231129	131400	64628869	875	875	875	875	335
417	20231129	131300	64335744	877	877	877	877	0
418	20231129	131200	64335744	877	875	877	875	733
419	20231129	131100	63694319	875	875	875	875	0
420	20231129	131000	63694319	875	875	875	875	0
421	20231129	130900	63694319	875	875	875	875	12
422	20231129	130800	63683819	875	875	875	875	0
423	20231129	130700	63683819	875	875	875	875	2
424	20231129	130600	63682069	875	875	875	875	41
425	20231129	130500	63646194	875	875	875	875	2
426	20231129	130400	63644444	875	875	875	875	2
427	20231129	130300	63642694	875	875	877	875	32
428	20231129	130200	63614652	875	875	875	875	0
429	20231129	130100	63614652	875	875	875	875	0
430	20231129	130000	63614652	875	875	875	875	0
431	20231129	125900	63614652	875	875	875	875	0
432	20231129	125800	63614652	875	875	875	875	0
433	20231129	125700	63614652	875	875	875	875	2
434	20231129	125600	63612902	873	873	875	873	3
435	20231129	125500	63610281	877	877	877	877	1
436	20231129	125400	63609404	877	877	877	877	0
437	20231129	125300	63609404	877	877	877	877	0
438	20231129	125200	63609404	877	877	877	877	0
439	20231129	125100	63609404	877	877	877	877	0
440	20231129	125000	63609404	877	877	877	877	0
441	20231129	124900	63609404	877	877	877	877	10
442	20231129	124800	63600634	877	877	877	877	1
443	20231129	124700	63599757	868	868	868	868	0
444	20231129	124600	63599757	868	868	868	868	0
445	20231129	124500	63599757	868	868	868	868	0
446	20231129	124400	63599757	868	868	868	868	0
447	20231129	124300	63599757	868	868	868	868	0
448	20231129	124200	63599757	868	868	868	868	0
449	20231129	124100	63599757	868	868	868	868	0
450	20231129	124000	63599757	868	874	874	868	1967
451	20231129	123900	61883391	874	874	874	874	0
452	20231129	123800	61883391	874	874	874	874	0
453	20231129	123700	61883391	874	874	874	874	700
454	20231129	123600	61271591	874	874	874	874	0
455	20231129	123500	61271591	874	874	874	874	0
456	20231129	123400	61271591	874	874	874	874	0
457	20231129	123300	61271591	874	874	874	874	0
458	20231129	123200	61271591	874	874	874	874	0
459	20231129	123100	61271591	874	874	874	874	0
460	20231129	123000	61271591	874	874	879	874	2211
461	20231129	122900	59331521	874	874	874	874	0
462	20231129	122800	59331521	874	874	874	874	0
463	20231129	122700	59331521	874	874	874	874	0
464	20231129	122600	59331521	874	874	874	874	229
465	20231129	122500	59131375	873	873	873	873	0
466	20231129	122400	59131375	873	873	873	873	51
467	20231129	122300	59086852	873	874	874	873	274
468	20231129	122200	58847398	874	874	874	874	69
469	20231129	122100	58787092	874	873	874	873	37
470	20231129	122000	58754769	874	874	874	874	10
471	20231129	121900	58746029	874	874	874	874	35
472	20231129	121800	58715439	874	874	874	874	38
473	20231129	121700	58682227	875	875	875	875	0
474	20231129	121600	58682227	875	875	875	875	0
475	20231129	121500	58682227	875	875	875	875	0
476	20231129	121400	58682227	875	874	875	874	41
477	20231129	121300	58646387	877	877	877	877	0
478	20231129	121200	58646387	877	877	877	877	0
479	20231129	121100	58646387	877	877	877	877	0
480	20231129	121000	58646387	877	877	877	877	0
481	20231129	120900	58646387	877	877	877	877	0
482	20231129	120800	58646387	877	877	877	877	48
483	20231129	120700	58604291	877	877	877	877	450
484	20231129	120600	58209641	878	878	878	878	0
485	20231129	120500	58209641	878	878	878	878	0
486	20231129	120400	58209641	878	878	878	878	0
487	20231129	120300	58209641	878	878	878	878	0
488	20231129	120200	58209641	878	878	878	878	0
489	20231129	120100	58209641	878	878	878	878	0
490	20231129	120000	58209641	878	878	878	878	0
491	20231129	115900	58209641	878	878	878	878	0
492	20231129	115800	58209641	878	878	878	878	0
493	20231129	115700	58209641	878	878	878	878	485
494	20231129	115600	57783811	878	878	878	878	34
495	20231129	115500	57753959	874	874	874	874	0
496	20231129	115400	57753959	874	874	874	874	0
497	20231129	115300	57753959	874	874	874	874	0
498	20231129	115200	57753959	874	874	874	874	0
499	20231129	115100	57753959	874	874	874	874	0
500	20231129	115000	57753959	874	874	874	874	39
501	20231129	114900	57719873	874	874	874	874	39
502	20231129	114800	57685787	875	875	875	875	0
503	20231129	114700	57685787	875	875	875	875	1306
504	20231129	114600	56543037	877	877	877	877	0
505	20231129	114500	56543037	877	877	877	877	0
506	20231129	114400	56543037	877	877	877	877	0
507	20231129	114300	56543037	877	877	877	877	0
508	20231129	114200	56543037	877	877	877	877	38
509	20231129	114100	56509711	877	877	877	877	0
510	20231129	114000	56509711	877	877	877	877	0
511	20231129	113900	56509711	877	877	877	877	4
512	20231129	113800	56506203	877	877	877	877	44
513	20231129	113700	56467615	877	877	877	877	0
514	20231129	113600	56467615	877	877	877	877	0
515	20231129	113500	56467615	877	877	877	877	50
516	20231129	113400	56423765	877	877	877	877	1
517	20231129	113300	56422888	877	877	877	877	0
518	20231129	113200	56422888	877	877	877	877	27
519	20231129	113100	56399209	877	877	877	877	0
520	20231129	113000	56399209	877	877	877	877	53
521	20231129	112900	56352728	877	878	878	877	156
522	20231129	112800	56215761	878	878	878	878	0
523	20231129	112700	56215761	878	878	878	878	0
524	20231129	112600	56215761	878	878	878	878	146
525	20231129	112500	56087573	878	878	878	878	54
526	20231129	112400	56040161	878	877	878	877	58
527	20231129	112300	55989265	877	877	877	877	33
528	20231129	112200	55960324	877	877	877	877	53
529	20231129	112100	55913843	878	878	878	877	1252
530	20231129	112000	54815087	877	876	877	876	708
531	20231129	111900	54194874	875	874	875	874	675
532	20231129	111800	53604252	875	875	875	875	750
533	20231129	111700	52948002	874	874	875	874	10
534	20231129	111600	52939261	875	874	875	874	997
535	20231129	111500	52067133	875	875	875	875	750
536	20231129	111400	51410883	874	873	874	873	787
537	20231129	111300	50723332	873	873	873	873	150
538	20231129	111200	50592382	873	873	873	873	0
539	20231129	111100	50592382	873	873	873	873	750
540	20231129	111000	49937632	874	874	874	874	750
541	20231129	110900	49282132	874	874	874	874	750
542	20231129	110800	48626632	874	874	874	874	750
543	20231129	110700	47971132	874	874	874	874	0
544	20231129	110600	47971132	874	874	874	874	10
545	20231129	110500	47962392	873	873	873	873	0
546	20231129	110400	47962392	873	873	873	873	0
547	20231129	110300	47962392	873	873	873	873	0
548	20231129	110200	47962392	873	873	873	873	60
549	20231129	110100	47910012	873	873	873	873	0
550	20231129	110000	47910012	873	873	873	873	15
551	20231129	105900	47896917	873	873	873	873	0
552	20231129	105800	47896917	873	873	873	873	0
553	20231129	105700	47896917	873	873	873	873	0
554	20231129	105600	47896917	873	873	873	873	200
555	20231129	105500	47722317	873	873	873	873	0
556	20231129	105400	47722317	873	873	873	873	0
557	20231129	105300	47722317	873	874	876	873	1731
558	20231129	105200	46208201	873	873	873	873	0
559	20231129	105100	46208201	873	873	873	873	0
560	20231129	105000	46208201	873	873	873	873	1534
561	20231129	104900	44869019	874	874	874	874	0
562	20231129	104800	44869019	874	871	874	871	300
563	20231129	104700	44607084	871	871	871	871	0
564	20231129	104600	44607084	871	871	871	871	0
565	20231129	104500	44607084	871	871	871	871	0
566	20231129	104400	44607084	871	871	871	871	0
567	20231129	104300	44607084	871	871	871	871	0
568	20231129	104200	44607084	871	871	871	871	0
569	20231129	104100	44607084	871	871	871	871	0
570	20231129	104000	44607084	871	871	871	871	0
571	20231129	103900	44607084	871	871	871	871	0
572	20231129	103800	44607084	871	871	871	871	0
573	20231129	103700	44607084	871	871	871	871	0
574	20231129	103600	44607084	871	871	871	871	0
575	20231129	103500	44607084	871	870	871	870	9
576	20231129	103400	44599253	870	870	870	870	4
577	20231129	103300	44595773	865	865	865	865	0
578	20231129	103200	44595773	865	865	865	865	62
579	20231129	103100	44542143	866	866	866	866	0
580	20231129	103000	44542143	866	864	867	864	445
581	20231129	102900	44157563	864	864	864	864	1
582	20231129	102800	44156699	864	864	864	864	0
583	20231129	102700	44156699	864	864	864	864	0
584	20231129	102600	44156699	864	864	864	864	1000
585	20231129	102500	43292699	864	865	866	864	142
586	20231129	102400	43169830	866	866	866	866	156
587	20231129	102300	43034734	866	866	866	866	0
588	20231129	102200	43034734	866	866	866	866	0
589	20231129	102100	43034734	866	866	866	866	0
590	20231129	102000	43034734	866	866	866	866	0
591	20231129	101900	43034734	866	866	866	866	1
592	20231129	101800	43033868	866	866	866	866	0
593	20231129	101700	43033868	866	866	866	866	15
594	20231129	101600	43020878	866	866	866	866	1250
595	20231129	101500	41938378	870	870	870	870	269
596	20231129	101400	41704348	870	870	870	870	0
597	20231129	101300	41704348	870	870	870	870	0
598	20231129	101200	41704348	870	870	870	870	800
599	20231129	101100	41008348	874	874	874	874	0
600	20231129	101000	41008348	874	874	874	874	0
601	20231129	100900	41008348	874	873	876	873	3450
602	20231129	100800	37990849	870	870	870	870	103
603	20231129	100700	37901239	870	870	870	870	0
604	20231129	100600	37901239	870	869	870	869	100
605	20231129	100500	37814244	866	866	866	866	103
606	20231129	100400	37725046	864	864	864	864	0
607	20231129	100300	37725046	864	864	864	864	7
608	20231129	100200	37718998	861	861	861	861	0
609	20231129	100100	37718998	861	861	861	861	2021
610	20231129	100000	35978917	865	865	865	865	1
611	20231129	095900	35978052	866	866	866	866	0
612	20231129	095800	35978052	866	866	866	866	200
613	20231129	095700	35804852	866	866	866	866	0
614	20231129	095600	35804852	866	866	866	866	0
615	20231129	095500	35804852	866	866	866	866	0
616	20231129	095400	35804852	866	866	866	866	0
617	20231129	095300	35804852	866	866	866	866	0
618	20231129	095200	35804852	866	866	866	866	0
619	20231129	095100	35804852	866	865	866	865	20
620	20231129	095000	35787543	859	859	859	859	0
621	20231129	094900	35787543	859	859	859	859	0
622	20231129	094800	35787543	859	859	859	859	0
623	20231129	094700	35787543	859	859	859	859	0
624	20231129	094600	35787543	859	859	859	859	0
625	20231129	094500	35787543	859	859	859	859	0
626	20231129	094400	35787543	859	859	859	859	173
627	20231129	094300	35638936	860	860	860	860	0
628	20231129	094200	35638936	860	860	860	860	0
629	20231129	094100	35638936	860	860	860	860	1000
630	20231129	094000	34778936	858	858	858	858	282
631	20231129	093900	34536980	858	858	858	858	101
632	20231129	093800	34450322	858	858	858	858	273
633	20231129	093700	34216088	858	858	858	858	0
634	20231129	093600	34216088	858	858	858	858	0
635	20231129	093500	34216088	858	858	858	858	130
636	20231129	093400	34104548	860	863	863	859	19157
637	20231129	093300	17629324	863	863	863	863	0
638	20231129	093200	17629324	863	863	863	863	236
639	20231129	093100	17425656	859	859	859	859	0
640	20231129	093000	17425656	859	859	859	859	0
641	20231129	092900	17425656	859	859	859	859	16
642	20231129	092800	17411912	858	858	858	858	0
643	20231129	092700	17411912	858	858	858	858	0
644	20231129	092600	17411912	858	861	868	858	3082
645	20231129	092500	14764124	860	860	860	860	0
646	20231129	092400	14764124	860	860	860	860	0
647	20231129	092300	14764124	860	860	860	860	0
648	20231129	092200	14764124	860	860	860	860	0
649	20231129	092100	14764124	860	860	860	860	0
650	20231129	092000	14764124	860	860	860	860	0
651	20231129	091900	14764124	860	860	860	860	0
652	20231129	091800	14764124	860	860	860	860	0
653	20231129	091700	14764124	860	860	860	860	4852
654	20231129	091600	10591404	861	859	861	859	166
655	20231129	091500	10448649	859	859	859	859	0
656	20231129	091400	10448649	859	859	859	859	843
657	20231129	091300	9724512	859	858	859	857	704
658	20231129	091200	9120710	859	860	861	859	5114
659	20231129	091100	4722796	861	861	861	860	416
660	20231129	091000	4364798	861	862	862	860	2149
661	20231129	090900	2512988	862	862	863	862	103
662	20231129	090800	2424198	863	862	863	862	53
663	20231129	090700	2378510	862	861	862	861	44
664	20231129	090600	2340624	861	861	861	861	6
665	20231129	090500	2335458	860	864	870	860	265
666	20231129	090400	2107046	863	874	874	863	2422
667	20231129	090300	13972	875	876	876	875	4
668	20231129	090200	10470	878	878	878	878	2
669	20231129	090100	8714	879	879	879	879	2
670	20231129	090000	6956	880	866	880	866	8