KissMeData/322780/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212100	123948439	892	892	892	892	21649
3	20241129	212000	123948439	892	892	892	892	0
4	20241129	211900	123948439	892	892	892	892	0
5	20241129	211800	123948439	892	892	892	892	0
6	20241129	211700	123948439	892	892	892	892	0
7	20241129	211600	123948439	892	892	892	892	0
8	20241129	211500	123948439	892	892	892	892	0
9	20241129	211400	123948439	892	892	892	892	0
10	20241129	211300	123948439	892	892	892	892	0
11	20241129	211200	123948439	892	892	892	892	0
12	20241129	211100	123948439	892	892	892	892	0
13	20241129	211000	123948439	892	892	892	892	0
14	20241129	210900	123948439	892	892	892	892	0
15	20241129	210800	123948439	892	892	892	892	0
16	20241129	210700	123948439	892	892	892	892	0
17	20241129	210600	123948439	892	892	892	892	0
18	20241129	210500	123948439	892	892	892	892	0
19	20241129	210400	123948439	892	892	892	892	0
20	20241129	210300	123948439	892	892	892	892	0
21	20241129	210200	123948439	892	892	892	892	0
22	20241129	210100	123948439	892	892	892	892	0
23	20241129	210000	123948439	892	892	892	892	0
24	20241129	205900	123948439	892	892	892	892	0
25	20241129	205800	123948439	892	892	892	892	0
26	20241129	205700	123948439	892	892	892	892	0
27	20241129	205600	123948439	892	892	892	892	0
28	20241129	205500	123948439	892	892	892	892	0
29	20241129	205400	123948439	892	892	892	892	0
30	20241129	205300	123948439	892	892	892	892	0
31	20241129	205200	123948439	892	892	892	892	0
32	20241129	205100	123948439	892	892	892	892	21649
33	20241129	205000	123948439	892	892	892	892	0
34	20241129	204900	123948439	892	892	892	892	0
35	20241129	204800	123948439	892	892	892	892	0
36	20241129	204700	123948439	892	892	892	892	0
37	20241129	204600	123948439	892	892	892	892	0
38	20241129	204500	123948439	892	892	892	892	0
39	20241129	204400	123948439	892	892	892	892	0
40	20241129	204300	123948439	892	892	892	892	0
41	20241129	204200	123948439	892	892	892	892	0
42	20241129	204100	123948439	892	892	892	892	0
43	20241129	204000	123948439	892	892	892	892	0
44	20241129	203900	123948439	892	892	892	892	0
45	20241129	203800	123948439	892	892	892	892	0
46	20241129	203700	123948439	892	892	892	892	0
47	20241129	203600	123948439	892	892	892	892	0
48	20241129	203500	123948439	892	892	892	892	0
49	20241129	203400	123948439	892	892	892	892	0
50	20241129	203300	123948439	892	892	892	892	0
51	20241129	203200	123948439	892	892	892	892	0
52	20241129	203100	123948439	892	892	892	892	0
53	20241129	203000	123948439	892	892	892	892	0
54	20241129	202900	123948439	892	892	892	892	0
55	20241129	202800	123948439	892	892	892	892	0
56	20241129	202700	123948439	892	892	892	892	0
57	20241129	202600	123948439	892	892	892	892	0
58	20241129	202500	123948439	892	892	892	892	0
59	20241129	202400	123948439	892	892	892	892	0
60	20241129	202300	123948439	892	892	892	892	0
61	20241129	202200	123948439	892	892	892	892	0
62	20241129	202100	123948439	892	892	892	892	21649
63	20241129	202000	123948439	892	892	892	892	0
64	20241129	201900	123948439	892	892	892	892	0
65	20241129	201800	123948439	892	892	892	892	0
66	20241129	201700	123948439	892	892	892	892	0
67	20241129	201600	123948439	892	892	892	892	0
68	20241129	201500	123948439	892	892	892	892	0
69	20241129	201400	123948439	892	892	892	892	0
70	20241129	201300	123948439	892	892	892	892	0
71	20241129	201200	123948439	892	892	892	892	0
72	20241129	201100	123948439	892	892	892	892	0
73	20241129	201000	123948439	892	892	892	892	0
74	20241129	200900	123948439	892	892	892	892	0
75	20241129	200800	123948439	892	892	892	892	0
76	20241129	200700	123948439	892	892	892	892	0
77	20241129	200600	123948439	892	892	892	892	0
78	20241129	200500	123948439	892	892	892	892	0
79	20241129	200400	123948439	892	892	892	892	0
80	20241129	200300	123948439	892	892	892	892	0
81	20241129	200200	123948439	892	892	892	892	0
82	20241129	200100	123948439	892	892	892	892	0
83	20241129	200000	123948439	892	892	892	892	0
84	20241129	195900	123948439	892	892	892	892	0
85	20241129	195800	123948439	892	892	892	892	0
86	20241129	195700	123948439	892	892	892	892	0
87	20241129	195600	123948439	892	892	892	892	0
88	20241129	195500	123948439	892	892	892	892	0
89	20241129	195400	123948439	892	892	892	892	0
90	20241129	195300	123948439	892	892	892	892	0
91	20241129	195200	123948439	892	892	892	892	0
92	20241129	195100	123948439	892	892	892	892	21649
93	20241129	195000	123948439	892	892	892	892	0
94	20241129	194900	123948439	892	892	892	892	0
95	20241129	194800	123948439	892	892	892	892	0
96	20241129	194700	123948439	892	892	892	892	0
97	20241129	194600	123948439	892	892	892	892	0
98	20241129	194500	123948439	892	892	892	892	0
99	20241129	194400	123948439	892	892	892	892	0
100	20241129	194300	123948439	892	892	892	892	0
101	20241129	194200	123948439	892	892	892	892	0
102	20241129	194100	123948439	892	892	892	892	0
103	20241129	194000	123948439	892	892	892	892	0
104	20241129	193900	123948439	892	892	892	892	0
105	20241129	193800	123948439	892	892	892	892	0
106	20241129	193700	123948439	892	892	892	892	0
107	20241129	193600	123948439	892	892	892	892	0
108	20241129	193500	123948439	892	892	892	892	0
109	20241129	193400	123948439	892	892	892	892	0
110	20241129	193300	123948439	892	892	892	892	0
111	20241129	193200	123948439	892	892	892	892	0
112	20241129	193100	123948439	892	892	892	892	0
113	20241129	193000	123948439	892	892	892	892	0
114	20241129	192900	123948439	892	892	892	892	0
115	20241129	192800	123948439	892	892	892	892	0
116	20241129	192700	123948439	892	892	892	892	0
117	20241129	192600	123948439	892	892	892	892	0
118	20241129	192500	123948439	892	892	892	892	0
119	20241129	192400	123948439	892	892	892	892	0
120	20241129	192300	123948439	892	892	892	892	0
121	20241129	192200	123948439	892	892	892	892	0
122	20241129	192100	123948439	892	892	892	892	21649
123	20241129	192000	123948439	892	892	892	892	0
124	20241129	191900	123948439	892	892	892	892	0
125	20241129	191800	123948439	892	892	892	892	0
126	20241129	191700	123948439	892	892	892	892	0
127	20241129	191600	123948439	892	892	892	892	0
128	20241129	191500	123948439	892	892	892	892	0
129	20241129	191400	123948439	892	892	892	892	0
130	20241129	191300	123948439	892	892	892	892	0
131	20241129	191200	123948439	892	892	892	892	0
132	20241129	191100	123948439	892	892	892	892	0
133	20241129	191000	123948439	892	892	892	892	0
134	20241129	190900	123948439	892	892	892	892	0
135	20241129	190800	123948439	892	892	892	892	0
136	20241129	190700	123948439	892	892	892	892	0
137	20241129	190600	123948439	892	892	892	892	0
138	20241129	190500	123948439	892	892	892	892	0
139	20241129	190400	123948439	892	892	892	892	0
140	20241129	190300	123948439	892	892	892	892	0
141	20241129	190200	123948439	892	892	892	892	0
142	20241129	190100	123948439	892	892	892	892	0
143	20241129	190000	123948439	892	892	892	892	0
144	20241129	185900	123948439	892	892	892	892	0
145	20241129	185800	123948439	892	892	892	892	0
146	20241129	185700	123948439	892	892	892	892	0
147	20241129	185600	123948439	892	892	892	892	0
148	20241129	185500	123948439	892	892	892	892	0
149	20241129	185400	123948439	892	892	892	892	0
150	20241129	185300	123948439	892	892	892	892	0
151	20241129	185200	123948439	892	892	892	892	0
152	20241129	185100	123948439	892	892	892	892	21649
153	20241129	185000	123948439	892	892	892	892	0
154	20241129	184900	123948439	892	892	892	892	0
155	20241129	184800	123948439	892	892	892	892	0
156	20241129	184700	123948439	892	892	892	892	0
157	20241129	184600	123948439	892	892	892	892	0
158	20241129	184500	123948439	892	892	892	892	0
159	20241129	184400	123948439	892	892	892	892	0
160	20241129	184300	123948439	892	892	892	892	0
161	20241129	184200	123948439	892	892	892	892	0
162	20241129	184100	123948439	892	892	892	892	0
163	20241129	184000	123948439	892	892	892	892	0
164	20241129	183900	123948439	892	892	892	892	0
165	20241129	183800	123948439	892	892	892	892	0
166	20241129	183700	123948439	892	892	892	892	0
167	20241129	183600	123948439	892	892	892	892	0
168	20241129	183500	123948439	892	892	892	892	0
169	20241129	183400	123948439	892	892	892	892	0
170	20241129	183300	123948439	892	892	892	892	0
171	20241129	183200	123948439	892	892	892	892	0
172	20241129	183100	123948439	892	892	892	892	0
173	20241129	183000	123948439	892	892	892	892	0
174	20241129	182900	123948439	892	892	892	892	0
175	20241129	182800	123948439	892	892	892	892	0
176	20241129	182700	123948439	892	892	892	892	0
177	20241129	182600	123948439	892	892	892	892	0
178	20241129	182500	123948439	892	892	892	892	0
179	20241129	182400	123948439	892	892	892	892	0
180	20241129	182300	123948439	892	892	892	892	0
181	20241129	182200	123948439	892	892	892	892	0
182	20241129	182100	123948439	892	892	892	892	21649
183	20241129	182000	123948439	892	892	892	892	0
184	20241129	181900	123948439	892	892	892	892	0
185	20241129	181800	123948439	892	892	892	892	0
186	20241129	181700	123948439	892	892	892	892	0
187	20241129	181600	123948439	892	892	892	892	0
188	20241129	181500	123948439	892	892	892	892	0
189	20241129	181400	123948439	892	892	892	892	0
190	20241129	181300	123948439	892	892	892	892	0
191	20241129	181200	123948439	892	892	892	892	0
192	20241129	181100	123948439	892	892	892	892	0
193	20241129	181000	123948439	892	892	892	892	0
194	20241129	180900	123948439	892	892	892	892	0
195	20241129	180800	123948439	892	892	892	892	0
196	20241129	180700	123948439	892	892	892	892	0
197	20241129	180600	123948439	892	892	892	892	0
198	20241129	180500	123948439	892	892	892	892	0
199	20241129	180400	123948439	892	892	892	892	0
200	20241129	180300	123948439	892	892	892	892	0
201	20241129	180200	123948439	892	892	892	892	0
202	20241129	180100	123948439	892	892	892	892	0
203	20241129	180000	123948439	892	892	892	892	0
204	20241129	175900	123948439	892	892	892	892	0
205	20241129	175800	123948439	892	892	892	892	0
206	20241129	175700	123948439	892	892	892	892	0
207	20241129	175600	123948439	892	892	892	892	0
208	20241129	175500	123948439	892	892	892	892	0
209	20241129	175400	123948439	892	892	892	892	0
210	20241129	175300	123948439	892	892	892	892	0
211	20241129	175200	123948439	892	892	892	892	0
212	20241129	175100	123948439	892	892	892	892	21649
213	20241129	175000	123948439	892	892	892	892	0
214	20241129	174900	123948439	892	892	892	892	0
215	20241129	174800	123948439	892	892	892	892	0
216	20241129	174700	123948439	892	892	892	892	0
217	20241129	174600	123948439	892	892	892	892	0
218	20241129	174500	123948439	892	892	892	892	0
219	20241129	174400	123948439	892	892	892	892	0
220	20241129	174300	123948439	892	892	892	892	0
221	20241129	174200	123948439	892	892	892	892	0
222	20241129	174100	123948439	892	892	892	892	0
223	20241129	174000	123948439	892	892	892	892	0
224	20241129	173900	123948439	892	892	892	892	0
225	20241129	173800	123948439	892	892	892	892	0
226	20241129	173700	123948439	892	892	892	892	0
227	20241129	173600	123948439	892	892	892	892	0
228	20241129	173500	123948439	892	892	892	892	0
229	20241129	173400	123948439	892	892	892	892	0
230	20241129	173300	123948439	892	892	892	892	0
231	20241129	173200	123948439	892	892	892	892	0
232	20241129	173100	123948439	892	892	892	892	0
233	20241129	173000	123948439	892	892	892	892	0
234	20241129	172900	123948439	892	892	892	892	0
235	20241129	172800	123948439	892	892	892	892	0
236	20241129	172700	123948439	892	892	892	892	0
237	20241129	172600	123948439	892	892	892	892	0
238	20241129	172500	123948439	892	892	892	892	0
239	20241129	172400	123948439	892	892	892	892	0
240	20241129	172300	123948439	892	892	892	892	0
241	20241129	172200	123948439	892	892	892	892	0
242	20241129	172100	123948439	892	892	892	892	21649
243	20241129	172000	123948439	892	892	892	892	0
244	20241129	171900	123948439	892	892	892	892	0
245	20241129	171800	123948439	892	892	892	892	0
246	20241129	171700	123948439	892	892	892	892	0
247	20241129	171600	123948439	892	892	892	892	0
248	20241129	171500	123948439	892	892	892	892	0
249	20241129	171400	123948439	892	892	892	892	0
250	20241129	171300	123948439	892	892	892	892	0
251	20241129	171200	123948439	892	892	892	892	0
252	20241129	171100	123948439	892	892	892	892	0
253	20241129	171000	123948439	892	892	892	892	0
254	20241129	170900	123948439	892	892	892	892	0
255	20241129	170800	123948439	892	892	892	892	0
256	20241129	170700	123948439	892	892	892	892	0
257	20241129	170600	123948439	892	892	892	892	0
258	20241129	170500	123948439	892	892	892	892	0
259	20241129	170400	123948439	892	892	892	892	0
260	20241129	170300	123948439	892	892	892	892	0
261	20241129	170200	123948439	892	892	892	892	0
262	20241129	170100	123948439	892	892	892	892	0
263	20241129	170000	123948439	892	892	892	892	0
264	20241129	165900	123948439	892	892	892	892	0
265	20241129	165800	123948439	892	892	892	892	0
266	20241129	165700	123948439	892	892	892	892	0
267	20241129	165600	123948439	892	892	892	892	0
268	20241129	165500	123948439	892	892	892	892	0
269	20241129	165400	123948439	892	892	892	892	0
270	20241129	165300	123948439	892	892	892	892	0
271	20241129	165200	123948439	892	892	892	892	0
272	20241129	165100	123948439	892	892	892	892	21649
273	20241129	165000	123948439	892	892	892	892	0
274	20241129	164900	123948439	892	892	892	892	0
275	20241129	164800	123948439	892	892	892	892	0
276	20241129	164700	123948439	892	892	892	892	0
277	20241129	164600	123948439	892	892	892	892	0
278	20241129	164500	123948439	892	892	892	892	0
279	20241129	164400	123948439	892	892	892	892	0
280	20241129	164300	123948439	892	892	892	892	0
281	20241129	164200	123948439	892	892	892	892	0
282	20241129	164100	123948439	892	892	892	892	0
283	20241129	164000	123948439	892	892	892	892	0
284	20241129	163900	123948439	892	892	892	892	0
285	20241129	163800	123948439	892	892	892	892	0
286	20241129	163700	123948439	892	892	892	892	0
287	20241129	163600	123948439	892	892	892	892	0
288	20241129	163500	123948439	892	892	892	892	0
289	20241129	163400	123948439	892	892	892	892	0
290	20241129	163300	123948439	892	892	892	892	0
291	20241129	163200	123948439	892	892	892	892	0
292	20241129	163100	123948439	892	892	892	892	0
293	20241129	163000	123948439	892	892	892	892	0
294	20241129	162900	123948439	892	892	892	892	0
295	20241129	162800	123948439	892	892	892	892	0
296	20241129	162700	123948439	892	892	892	892	0
297	20241129	162600	123948439	892	892	892	892	0
298	20241129	162500	123948439	892	892	892	892	0
299	20241129	162400	123948439	892	892	892	892	0
300	20241129	162300	123948439	892	892	892	892	0
301	20241129	162200	123948439	892	892	892	892	0
302	20241129	162100	123948439	892	892	892	892	21649
303	20241129	162000	123948439	892	892	892	892	0
304	20241129	161900	123948439	892	892	892	892	0
305	20241129	161800	123948439	892	892	892	892	0
306	20241129	161700	123948439	892	892	892	892	0
307	20241129	161600	123948439	892	892	892	892	0
308	20241129	161500	123948439	892	892	892	892	0
309	20241129	161400	123948439	892	892	892	892	0
310	20241129	161300	123948439	892	892	892	892	0
311	20241129	161200	123948439	892	892	892	892	0
312	20241129	161100	123948439	892	892	892	892	0
313	20241129	161000	123948439	892	892	892	892	0
314	20241129	160900	123948439	892	892	892	892	0
315	20241129	160800	123948439	892	892	892	892	0
316	20241129	160700	123948439	892	892	892	892	0
317	20241129	160600	123948439	892	892	892	892	0
318	20241129	160500	123948439	892	892	892	892	0
319	20241129	160400	123948439	892	892	892	892	0
320	20241129	160300	123948439	892	892	892	892	0
321	20241129	160200	123948439	892	892	892	892	0
322	20241129	160100	123948439	892	892	892	892	0
323	20241129	160000	123948439	892	892	892	892	0
324	20241129	155900	123948439	892	892	892	892	0
325	20241129	155800	123948439	892	892	892	892	0
326	20241129	155700	123948439	892	892	892	892	0
327	20241129	155600	123948439	892	892	892	892	0
328	20241129	155500	123948439	892	892	892	892	0
329	20241129	155400	123948439	892	892	892	892	0
330	20241129	155300	123948439	892	892	892	892	0
331	20241129	155200	123948439	892	892	892	892	0
332	20241129	155100	123948439	892	892	892	892	21649
333	20241129	155000	123948439	892	892	892	892	0
334	20241129	154900	123948439	892	892	892	892	0
335	20241129	154800	123948439	892	892	892	892	0
336	20241129	154700	123948439	892	892	892	892	0
337	20241129	154600	123948439	892	892	892	892	0
338	20241129	154500	123948439	892	892	892	892	0
339	20241129	154400	123948439	892	892	892	892	0
340	20241129	154300	123948439	892	892	892	892	0
341	20241129	154200	123948439	892	892	892	892	0
342	20241129	154100	123948439	892	892	892	892	0
343	20241129	154000	123948439	892	892	892	892	0
344	20241129	153900	123948439	892	892	892	892	0
345	20241129	153800	123948439	892	892	892	892	0
346	20241129	153700	123948439	892	892	892	892	0
347	20241129	153600	123948439	892	892	892	892	0
348	20241129	153500	123948439	892	892	892	892	0
349	20241129	153400	123948439	892	892	892	892	0
350	20241129	153300	123948439	892	892	892	892	0
351	20241129	153200	123948439	892	892	892	892	0
352	20241129	153100	123948439	892	892	892	892	0
353	20241129	153000	123948439	892	892	892	892	21649
354	20241129	152900	104637531	898	898	898	898	0
355	20241129	152800	104637531	898	898	898	898	0
356	20241129	152700	104637531	898	898	898	898	0
357	20241129	152600	104637531	898	898	898	898	0
358	20241129	152500	104637531	898	898	898	898	0
359	20241129	152400	104637531	898	898	898	898	0
360	20241129	152300	104637531	898	898	898	898	0
361	20241129	152200	104637531	898	898	898	898	0
362	20241129	152100	104637531	898	898	898	898	0
363	20241129	152000	104637531	898	898	898	898	0
364	20241129	151900	104637531	898	898	898	898	0
365	20241129	151800	104637531	898	898	898	898	0
366	20241129	151700	104637531	898	898	898	898	0
367	20241129	151600	104637531	898	898	898	894	2002
368	20241129	151500	102847735	894	898	898	894	201
369	20241129	151400	102668037	899	898	899	898	401
370	20241129	151300	102307938	898	898	898	898	0
371	20241129	151200	102307938	898	898	898	898	34
372	20241129	151100	102277406	898	898	898	898	335
373	20241129	151000	101976576	898	898	898	898	1058
374	20241129	150900	101026492	899	899	899	899	0
375	20241129	150800	101026492	899	899	899	899	0
376	20241129	150700	101026492	899	899	899	899	0
377	20241129	150600	101026492	899	899	899	899	0
378	20241129	150500	101026492	899	899	899	899	1
379	20241129	150400	101025593	894	894	894	894	0
380	20241129	150300	101025593	894	894	894	894	0
381	20241129	150200	101025593	894	894	894	894	4500
382	20241129	150100	97002593	899	899	899	899	0
383	20241129	150000	97002593	899	899	899	899	0
384	20241129	145900	97002593	899	899	899	899	0
385	20241129	145800	97002593	899	899	899	899	0
386	20241129	145700	97002593	899	899	899	899	0
387	20241129	145600	97002593	899	899	899	899	0
388	20241129	145500	97002593	899	899	899	899	0
389	20241129	145400	97002593	899	899	899	899	0
390	20241129	145300	97002593	899	899	899	899	0
391	20241129	145200	97002593	899	899	899	899	10
392	20241129	145100	96993603	899	899	899	899	47
393	20241129	145000	96951350	893	893	893	893	0
394	20241129	144900	96951350	893	893	893	893	564
395	20241129	144800	96447698	899	899	899	899	0
396	20241129	144700	96447698	899	899	899	899	0
397	20241129	144600	96447698	899	895	899	895	1122
398	20241129	144500	95443504	895	895	895	895	1
399	20241129	144400	95442609	900	900	900	900	0
400	20241129	144300	95442609	900	900	900	900	50
401	20241129	144200	95397609	900	900	900	900	0
402	20241129	144100	95397609	900	900	900	900	0
403	20241129	144000	95397609	900	900	900	900	1
404	20241129	143900	95396709	899	899	899	899	10
405	20241129	143800	95387719	900	900	900	900	0
406	20241129	143700	95387719	900	900	900	900	0
407	20241129	143600	95387719	900	900	900	900	499
408	20241129	143500	94938619	900	900	900	900	1
409	20241129	143400	94937719	903	903	903	903	48
410	20241129	143300	94894375	907	907	907	907	0
411	20241129	143200	94894375	907	907	907	907	0
412	20241129	143100	94894375	907	907	907	907	0
413	20241129	143000	94894375	907	907	907	907	0
414	20241129	142900	94894375	907	907	907	907	0
415	20241129	142800	94894375	907	907	907	907	0
416	20241129	142700	94894375	907	907	907	907	0
417	20241129	142600	94894375	907	907	907	907	0
418	20241129	142500	94894375	907	907	907	907	300
419	20241129	142400	94622275	907	907	907	907	0
420	20241129	142300	94622275	907	907	907	907	0
421	20241129	142200	94622275	907	907	907	907	0
422	20241129	142100	94622275	907	907	907	907	0
423	20241129	142000	94622275	907	907	907	907	0
424	20241129	141900	94622275	907	907	907	907	0
425	20241129	141800	94622275	907	907	907	907	0
426	20241129	141700	94622275	907	907	907	907	48
427	20241129	141600	94578739	901	901	901	901	847
428	20241129	141500	93815592	901	908	908	901	11
429	20241129	141400	93805625	908	908	908	908	7
430	20241129	141300	93799269	908	908	908	908	50
431	20241129	141200	93753869	908	908	908	908	0
432	20241129	141100	93753869	908	908	908	908	0
433	20241129	141000	93753869	908	908	908	908	0
434	20241129	140900	93753869	908	908	908	908	0
435	20241129	140800	93753869	908	908	908	908	0
436	20241129	140700	93753869	908	908	908	908	0
437	20241129	140600	93753869	908	908	908	908	0
438	20241129	140500	93753869	908	908	908	908	0
439	20241129	140400	93753869	908	908	908	908	1
440	20241129	140300	93752961	906	906	906	906	26
441	20241129	140200	93729405	908	908	908	908	0
442	20241129	140100	93729405	908	908	908	908	0
443	20241129	140000	93729405	908	908	908	908	48
444	20241129	135900	93685821	908	908	908	908	1
445	20241129	135800	93684913	905	905	905	905	0
446	20241129	135700	93684913	905	905	905	905	0
447	20241129	135600	93684913	905	905	905	905	0
448	20241129	135500	93684913	905	905	905	905	0
449	20241129	135400	93684913	905	905	905	905	103
450	20241129	135300	93591698	902	901	902	901	455
451	20241129	135200	93181388	899	899	899	899	0
452	20241129	135100	93181388	899	899	899	899	193
453	20241129	135000	93007881	899	899	899	899	0
454	20241129	134900	93007881	899	899	899	899	0
455	20241129	134800	93007881	899	899	899	899	0
456	20241129	134700	93007881	899	899	899	899	1
457	20241129	134600	93006982	894	899	899	894	657
458	20241129	134500	92417404	899	899	899	899	0
459	20241129	134400	92417404	899	899	899	899	1
460	20241129	134300	92416505	895	899	899	895	51
461	20241129	134200	92370668	899	899	899	899	0
462	20241129	134100	92370668	899	899	899	899	1
463	20241129	134000	92369769	895	895	895	895	0
464	20241129	133900	92369769	895	895	895	895	13
465	20241129	133800	92358134	901	901	901	901	0
466	20241129	133700	92358134	901	901	901	901	0
467	20241129	133600	92358134	901	901	901	901	0
468	20241129	133500	92358134	901	901	901	901	0
469	20241129	133400	92358134	901	901	901	901	0
470	20241129	133300	92358134	901	901	901	901	0
471	20241129	133200	92358134	901	901	901	901	8
472	20241129	133100	92350926	901	901	901	901	15
473	20241129	133000	92337411	901	901	901	901	0
474	20241129	132900	92337411	901	901	901	901	0
475	20241129	132800	92337411	901	901	901	901	0
476	20241129	132700	92337411	901	901	901	901	0
477	20241129	132600	92337411	901	901	901	901	48
478	20241129	132500	92294163	901	901	901	901	0
479	20241129	132400	92294163	901	901	901	901	1
480	20241129	132300	92293262	891	894	894	891	13
481	20241129	132200	92281658	894	894	894	894	0
482	20241129	132100	92281658	894	894	894	894	0
483	20241129	132000	92281658	894	895	895	891	1003
484	20241129	131900	91384984	901	901	901	901	1
485	20241129	131800	91384083	900	900	900	900	0
486	20241129	131700	91384083	900	900	900	900	0
487	20241129	131600	91384083	900	900	900	900	0
488	20241129	131500	91384083	900	900	900	900	0
489	20241129	131400	91384083	900	900	900	900	3
490	20241129	131300	91381383	899	899	899	899	0
491	20241129	131200	91381383	899	899	899	899	13
492	20241129	131100	91369696	901	901	901	901	0
493	20241129	131000	91369696	901	901	901	901	0
494	20241129	130900	91369696	901	901	901	901	48
495	20241129	130800	91326448	902	902	902	902	0
496	20241129	130700	91326448	902	902	902	902	0
497	20241129	130600	91326448	902	902	902	902	0
498	20241129	130500	91326448	902	902	902	902	1
499	20241129	130400	91325546	894	894	894	894	7
500	20241129	130300	91319288	894	895	895	894	413
501	20241129	130200	90949729	905	905	905	905	0
502	20241129	130100	90949729	905	905	905	905	0
503	20241129	130000	90949729	905	905	905	905	0
504	20241129	125900	90949729	905	905	905	905	5
505	20241129	125800	90945204	905	905	905	905	0
506	20241129	125700	90945204	905	905	905	905	0
507	20241129	125600	90945204	905	895	905	895	264
508	20241129	125500	90708914	897	899	899	897	389
509	20241129	125400	90359649	907	907	907	907	0
510	20241129	125300	90359649	907	907	907	907	0
511	20241129	125200	90359649	907	907	907	907	48
512	20241129	125100	90316113	907	907	907	907	0
513	20241129	125000	90316113	907	907	907	907	0
514	20241129	124900	90316113	907	907	907	907	0
515	20241129	124800	90316113	907	907	907	907	0
516	20241129	124700	90316113	907	907	907	907	0
517	20241129	124600	90316113	907	907	907	907	0
518	20241129	124500	90316113	907	907	907	907	0
519	20241129	124400	90316113	907	907	907	907	0
520	20241129	124300	90316113	907	907	907	907	0
521	20241129	124200	90316113	907	907	907	907	0
522	20241129	124100	90316113	907	907	907	907	0
523	20241129	124000	90316113	907	907	907	907	0
524	20241129	123900	90316113	907	907	907	907	0
525	20241129	123800	90316113	907	907	907	907	0
526	20241129	123700	90316113	907	907	907	907	0
527	20241129	123600	90316113	907	907	907	907	0
528	20241129	123500	90316113	907	906	907	906	48
529	20241129	123400	90272615	897	897	897	897	0
530	20241129	123300	90272615	897	897	897	897	0
531	20241129	123200	90272615	897	897	897	897	0
532	20241129	123100	90272615	897	897	897	897	1
533	20241129	123000	90271718	905	905	905	905	0
534	20241129	122900	90271718	905	905	905	905	0
535	20241129	122800	90271718	905	905	905	905	0
536	20241129	122700	90271718	905	905	905	905	5
537	20241129	122600	90267193	897	897	897	897	69
538	20241129	122500	90205300	897	897	897	897	0
539	20241129	122400	90205300	897	897	897	897	0
540	20241129	122300	90205300	897	897	897	897	0
541	20241129	122200	90205300	897	897	897	897	3
542	20241129	122100	90202609	897	897	897	897	50
543	20241129	122000	90157759	901	901	901	901	0
544	20241129	121900	90157759	901	901	901	901	0
545	20241129	121800	90157759	901	900	901	900	1090
546	20241129	121700	89175782	900	900	900	900	0
547	20241129	121600	89175782	900	900	900	900	0
548	20241129	121500	89175782	900	900	900	900	0
549	20241129	121400	89175782	900	900	900	900	1
550	20241129	121300	89174882	900	900	900	900	0
551	20241129	121200	89174882	900	900	900	900	0
552	20241129	121100	89174882	900	900	900	900	0
553	20241129	121000	89174882	900	900	900	900	0
554	20241129	120900	89174882	900	900	900	900	0
555	20241129	120800	89174882	900	900	900	900	0
556	20241129	120700	89174882	900	900	900	900	0
557	20241129	120600	89174882	900	900	900	900	0
558	20241129	120500	89174882	900	900	900	900	0
559	20241129	120400	89174882	900	900	900	900	0
560	20241129	120300	89174882	900	897	900	897	227
561	20241129	120200	88970663	897	897	897	897	0
562	20241129	120100	88970663	897	897	897	897	48
563	20241129	120000	88927607	897	897	897	897	0
564	20241129	115900	88927607	897	897	897	897	0
565	20241129	115800	88927607	897	897	897	897	1
566	20241129	115700	88926710	889	889	889	889	0
567	20241129	115600	88926710	889	896	896	889	2170
568	20241129	115500	86996390	889	889	889	889	0
569	20241129	115400	86996390	889	889	889	888	1127
570	20241129	115300	85994537	889	889	889	889	0
571	20241129	115200	85994537	889	889	889	889	0
572	20241129	115100	85994537	889	889	889	889	165
573	20241129	115000	85847852	898	898	898	898	0
574	20241129	114900	85847852	898	898	898	898	0
575	20241129	114800	85847852	898	898	898	898	0
576	20241129	114700	85847852	898	898	898	898	0
577	20241129	114600	85847852	898	898	898	898	0
578	20241129	114500	85847852	898	898	898	898	1
579	20241129	114400	85846954	895	898	898	895	553
580	20241129	114300	85351875	898	898	898	898	0
581	20241129	114200	85351875	898	898	898	898	0
582	20241129	114100	85351875	898	898	898	898	0
583	20241129	114000	85351875	898	898	898	898	0
584	20241129	113900	85351875	898	898	898	898	0
585	20241129	113800	85351875	898	898	898	898	0
586	20241129	113700	85351875	898	889	898	889	678
587	20241129	113600	84749124	889	889	889	889	0
588	20241129	113500	84749124	889	889	889	889	0
589	20241129	113400	84749124	889	891	891	889	2
590	20241129	113300	84747344	889	889	889	889	0
591	20241129	113200	84747344	889	897	897	889	310
592	20241129	113100	84471674	890	890	890	890	0
593	20241129	113000	84471674	890	895	895	890	875
594	20241129	112900	83692919	897	897	898	897	23
595	20241129	112800	83672278	898	898	898	897	60
596	20241129	112700	83618418	900	897	900	897	48
597	20241129	112600	83575278	895	895	895	895	76
598	20241129	112500	83507258	900	900	900	900	0
599	20241129	112400	83507258	900	900	900	900	0
600	20241129	112300	83507258	900	900	900	900	0
601	20241129	112200	83507258	900	900	900	900	1
602	20241129	112100	83506358	896	896	896	896	0
603	20241129	112000	83506358	896	901	901	896	20638
604	20241129	111900	64967205	907	907	907	907	0
605	20241129	111800	64967205	907	907	907	907	0
606	20241129	111700	64967205	907	907	907	907	0
607	20241129	111600	64967205	907	907	907	907	0
608	20241129	111500	64967205	907	907	907	907	0
609	20241129	111400	64967205	907	907	907	907	0
610	20241129	111300	64967205	907	907	907	907	0
611	20241129	111200	64967205	907	907	907	907	0
612	20241129	111100	64967205	907	907	907	907	0
613	20241129	111000	64967205	907	907	907	907	48
614	20241129	110900	64923669	911	911	911	911	0
615	20241129	110800	64923669	911	911	911	911	0
616	20241129	110700	64923669	911	911	911	911	0
617	20241129	110600	64923669	911	911	911	911	0
618	20241129	110500	64923669	911	911	911	911	0
619	20241129	110400	64923669	911	911	911	911	0
620	20241129	110300	64923669	911	911	911	911	0
621	20241129	110200	64923669	911	911	911	911	2
622	20241129	110100	64921847	912	912	912	912	0
623	20241129	110000	64921847	912	912	912	912	136
624	20241129	105900	64797815	912	912	912	912	0
625	20241129	105800	64797815	912	912	912	912	0
626	20241129	105700	64797815	912	912	912	912	10
627	20241129	105600	64788695	903	903	903	903	924
628	20241129	105500	63954323	910	910	910	910	3000
629	20241129	105400	61224323	910	910	910	910	0
630	20241129	105300	61224323	910	910	910	910	48
631	20241129	105200	61180643	910	910	910	910	0
632	20241129	105100	61180643	910	902	910	902	20
633	20241129	105000	61162523	909	908	909	908	10
634	20241129	104900	61153434	909	909	909	909	0
635	20241129	104800	61153434	909	909	909	909	0
636	20241129	104700	61153434	909	909	909	909	0
637	20241129	104600	61153434	909	909	909	909	0
638	20241129	104500	61153434	909	909	909	909	0
639	20241129	104400	61153434	909	904	909	904	10
640	20241129	104300	61144349	904	909	909	904	931
641	20241129	104200	60302720	909	909	909	909	1
642	20241129	104100	60301811	904	904	904	904	0
643	20241129	104000	60301811	904	904	904	904	4
644	20241129	103900	60298195	909	909	909	909	0
645	20241129	103800	60298195	909	909	909	909	0
646	20241129	103700	60298195	909	909	909	909	0
647	20241129	103600	60298195	909	909	909	909	48
648	20241129	103500	60254563	910	910	910	910	0
649	20241129	103400	60254563	910	910	910	910	0
650	20241129	103300	60254563	910	910	910	910	0
651	20241129	103200	60254563	910	910	910	910	0
652	20241129	103100	60254563	910	910	910	910	0
653	20241129	103000	60254563	910	910	910	910	0
654	20241129	102900	60254563	910	910	910	910	0
655	20241129	102800	60254563	910	910	910	910	0
656	20241129	102700	60254563	910	910	910	910	0
657	20241129	102600	60254563	910	910	910	910	0
658	20241129	102500	60254563	910	910	910	910	0
659	20241129	102400	60254563	910	905	910	905	118
660	20241129	102300	60147763	905	905	905	905	0
661	20241129	102200	60147763	905	905	905	905	1
662	20241129	102100	60146858	897	901	901	897	407
663	20241129	102000	59781631	901	901	901	901	0
664	20241129	101900	59781631	901	901	901	901	48
665	20241129	101800	59738383	901	901	901	901	0
666	20241129	101700	59738383	901	901	901	901	500
667	20241129	101600	59287883	901	901	901	901	50
668	20241129	101500	59242833	901	901	901	901	0
669	20241129	101400	59242833	901	901	901	901	70
670	20241129	101300	59179763	901	901	901	901	0
671	20241129	101200	59179763	901	901	901	901	0
672	20241129	101100	59179763	901	901	901	901	1
673	20241129	101000	59178862	895	900	900	895	358
674	20241129	100900	58858302	900	895	900	895	2310
675	20241129	100800	56784612	895	895	895	895	1
676	20241129	100700	56783717	892	892	892	892	103
677	20241129	100600	56691841	892	892	892	892	0
678	20241129	100500	56691841	892	892	892	892	0
679	20241129	100400	56691841	892	892	892	892	0
680	20241129	100300	56691841	892	892	892	892	0
681	20241129	100200	56691841	892	890	892	890	50
682	20241129	100100	56647279	889	889	889	889	1
683	20241129	100000	56646390	890	890	890	890	0
684	20241129	095900	56646390	890	890	890	890	0
685	20241129	095800	56646390	890	890	890	890	1
686	20241129	095700	56645500	889	889	889	889	1000
687	20241129	095600	55756500	889	889	889	889	1
688	20241129	095500	55755611	883	883	883	883	0
689	20241129	095400	55755611	883	883	883	882	6166
690	20241129	095300	50311050	883	893	893	883	22197
691	20241129	095200	30550362	894	894	894	894	23
692	20241129	095100	30529800	894	894	894	894	317
693	20241129	095000	30246402	899	899	899	899	25
694	20241129	094900	30223927	899	899	899	899	0
695	20241129	094800	30223927	899	899	899	899	1
696	20241129	094700	30223028	897	897	897	897	0
697	20241129	094600	30223028	897	897	897	894	2855
698	20241129	094500	27667309	903	903	903	903	73
699	20241129	094400	27601390	903	903	903	903	0
700	20241129	094300	27601390	903	903	903	903	25
701	20241129	094200	27578815	896	896	896	896	0
702	20241129	094100	27578815	896	900	900	896	650
703	20241129	094000	26994279	904	904	904	904	0
704	20241129	093900	26994279	904	904	904	904	0
705	20241129	093800	26994279	904	899	904	898	3
706	20241129	093700	26991578	904	904	904	904	0
707	20241129	093600	26991578	904	904	904	904	1
708	20241129	093500	26990674	900	900	900	900	2
709	20241129	093400	26988874	900	900	900	900	0
710	20241129	093300	26988874	900	898	901	896	525
711	20241129	093200	26516978	892	897	902	892	3001
712	20241129	093100	23833369	896	896	896	896	1110
713	20241129	093000	22838809	903	896	903	896	214
714	20241129	092900	22645658	900	898	900	898	742
715	20241129	092800	21978485	901	901	901	901	0
716	20241129	092700	21978485	901	901	901	901	0
717	20241129	092600	21978485	901	901	901	901	0
718	20241129	092500	21978485	901	900	901	892	5753
719	20241129	092400	16829866	900	900	900	900	200
720	20241129	092300	16649866	900	899	900	899	33
721	20241129	092200	16620172	893	902	902	892	3870
722	20241129	092100	13135641	902	902	902	902	228
723	20241129	092000	12929985	912	912	912	912	1
724	20241129	091900	12929073	902	902	902	902	0
725	20241129	091800	12929073	902	902	902	902	0
726	20241129	091700	12929073	902	908	908	902	2001
727	20241129	091600	11121789	920	920	920	920	0
728	20241129	091500	11121789	920	919	920	919	4000
729	20241129	091400	7441838	920	920	920	920	0
730	20241129	091300	7441838	920	920	920	920	45
731	20241129	091200	7400438	920	917	920	917	501
732	20241129	091100	6941018	918	918	918	918	2000
733	20241129	091000	5105018	918	918	918	918	0
734	20241129	090900	5105018	918	911	918	910	4706
735	20241129	090800	822250	912	912	912	912	45
736	20241129	090700	781210	912	912	912	912	73
737	20241129	090600	714634	919	919	919	919	0
738	20241129	090500	714634	919	919	919	919	1
739	20241129	090400	713715	919	919	919	919	0
740	20241129	090300	713715	919	919	919	919	0
741	20241129	090200	713715	919	919	919	919	0
742	20241129	090100	713715	919	919	919	919	1
743	20241129	090000	712796	914	913	914	913	780