KissMeData/131760/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	202600	24657232	757	757	757	757	1231
3	20241129	202500	24657232	757	757	757	757	0
4	20241129	202400	24657232	757	757	757	757	0
5	20241129	202300	24657232	757	757	757	757	0
6	20241129	202200	24657232	757	757	757	757	0
7	20241129	202100	24657232	757	757	757	757	0
8	20241129	202000	24657232	757	757	757	757	0
9	20241129	201900	24657232	757	757	757	757	0
10	20241129	201800	24657232	757	757	757	757	0
11	20241129	201700	24657232	757	757	757	757	0
12	20241129	201600	24657232	757	757	757	757	0
13	20241129	201500	24657232	757	757	757	757	0
14	20241129	201400	24657232	757	757	757	757	0
15	20241129	201300	24657232	757	757	757	757	0
16	20241129	201200	24657232	757	757	757	757	0
17	20241129	201100	24657232	757	757	757	757	0
18	20241129	201000	24657232	757	757	757	757	0
19	20241129	200900	24657232	757	757	757	757	0
20	20241129	200800	24657232	757	757	757	757	0
21	20241129	200700	24657232	757	757	757	757	0
22	20241129	200600	24657232	757	757	757	757	0
23	20241129	200500	24657232	757	757	757	757	0
24	20241129	200400	24657232	757	757	757	757	0
25	20241129	200300	24657232	757	757	757	757	0
26	20241129	200200	24657232	757	757	757	757	0
27	20241129	200100	24657232	757	757	757	757	0
28	20241129	200000	24657232	757	757	757	757	0
29	20241129	195900	24657232	757	757	757	757	0
30	20241129	195800	24657232	757	757	757	757	0
31	20241129	195700	24657232	757	757	757	757	0
32	20241129	195600	24657232	757	757	757	757	1231
33	20241129	195500	24657232	757	757	757	757	0
34	20241129	195400	24657232	757	757	757	757	0
35	20241129	195300	24657232	757	757	757	757	0
36	20241129	195200	24657232	757	757	757	757	0
37	20241129	195100	24657232	757	757	757	757	0
38	20241129	195000	24657232	757	757	757	757	0
39	20241129	194900	24657232	757	757	757	757	0
40	20241129	194800	24657232	757	757	757	757	0
41	20241129	194700	24657232	757	757	757	757	0
42	20241129	194600	24657232	757	757	757	757	0
43	20241129	194500	24657232	757	757	757	757	0
44	20241129	194400	24657232	757	757	757	757	0
45	20241129	194300	24657232	757	757	757	757	0
46	20241129	194200	24657232	757	757	757	757	0
47	20241129	194100	24657232	757	757	757	757	0
48	20241129	194000	24657232	757	757	757	757	0
49	20241129	193900	24657232	757	757	757	757	0
50	20241129	193800	24657232	757	757	757	757	0
51	20241129	193700	24657232	757	757	757	757	0
52	20241129	193600	24657232	757	757	757	757	0
53	20241129	193500	24657232	757	757	757	757	0
54	20241129	193400	24657232	757	757	757	757	0
55	20241129	193300	24657232	757	757	757	757	0
56	20241129	193200	24657232	757	757	757	757	0
57	20241129	193100	24657232	757	757	757	757	0
58	20241129	193000	24657232	757	757	757	757	0
59	20241129	192900	24657232	757	757	757	757	0
60	20241129	192800	24657232	757	757	757	757	0
61	20241129	192700	24657232	757	757	757	757	0
62	20241129	192600	24657232	757	757	757	757	1231
63	20241129	192500	24657232	757	757	757	757	0
64	20241129	192400	24657232	757	757	757	757	0
65	20241129	192300	24657232	757	757	757	757	0
66	20241129	192200	24657232	757	757	757	757	0
67	20241129	192100	24657232	757	757	757	757	0
68	20241129	192000	24657232	757	757	757	757	0
69	20241129	191900	24657232	757	757	757	757	0
70	20241129	191800	24657232	757	757	757	757	0
71	20241129	191700	24657232	757	757	757	757	0
72	20241129	191600	24657232	757	757	757	757	0
73	20241129	191500	24657232	757	757	757	757	0
74	20241129	191400	24657232	757	757	757	757	0
75	20241129	191300	24657232	757	757	757	757	0
76	20241129	191200	24657232	757	757	757	757	0
77	20241129	191100	24657232	757	757	757	757	0
78	20241129	191000	24657232	757	757	757	757	0
79	20241129	190900	24657232	757	757	757	757	0
80	20241129	190800	24657232	757	757	757	757	0
81	20241129	190700	24657232	757	757	757	757	0
82	20241129	190600	24657232	757	757	757	757	0
83	20241129	190500	24657232	757	757	757	757	0
84	20241129	190400	24657232	757	757	757	757	0
85	20241129	190300	24657232	757	757	757	757	0
86	20241129	190200	24657232	757	757	757	757	0
87	20241129	190100	24657232	757	757	757	757	0
88	20241129	190000	24657232	757	757	757	757	0
89	20241129	185900	24657232	757	757	757	757	0
90	20241129	185800	24657232	757	757	757	757	0
91	20241129	185700	24657232	757	757	757	757	0
92	20241129	185600	24657232	757	757	757	757	1231
93	20241129	185500	24657232	757	757	757	757	0
94	20241129	185400	24657232	757	757	757	757	0
95	20241129	185300	24657232	757	757	757	757	0
96	20241129	185200	24657232	757	757	757	757	0
97	20241129	185100	24657232	757	757	757	757	0
98	20241129	185000	24657232	757	757	757	757	0
99	20241129	184900	24657232	757	757	757	757	0
100	20241129	184800	24657232	757	757	757	757	0
101	20241129	184700	24657232	757	757	757	757	0
102	20241129	184600	24657232	757	757	757	757	0
103	20241129	184500	24657232	757	757	757	757	0
104	20241129	184400	24657232	757	757	757	757	0
105	20241129	184300	24657232	757	757	757	757	0
106	20241129	184200	24657232	757	757	757	757	0
107	20241129	184100	24657232	757	757	757	757	0
108	20241129	184000	24657232	757	757	757	757	0
109	20241129	183900	24657232	757	757	757	757	0
110	20241129	183800	24657232	757	757	757	757	0
111	20241129	183700	24657232	757	757	757	757	0
112	20241129	183600	24657232	757	757	757	757	0
113	20241129	183500	24657232	757	757	757	757	0
114	20241129	183400	24657232	757	757	757	757	0
115	20241129	183300	24657232	757	757	757	757	0
116	20241129	183200	24657232	757	757	757	757	0
117	20241129	183100	24657232	757	757	757	757	0
118	20241129	183000	24657232	757	757	757	757	0
119	20241129	182900	24657232	757	757	757	757	0
120	20241129	182800	24657232	757	757	757	757	0
121	20241129	182700	24657232	757	757	757	757	0
122	20241129	182600	24657232	757	757	757	757	1231
123	20241129	182500	24657232	757	757	757	757	0
124	20241129	182400	24657232	757	757	757	757	0
125	20241129	182300	24657232	757	757	757	757	0
126	20241129	182200	24657232	757	757	757	757	0
127	20241129	182100	24657232	757	757	757	757	0
128	20241129	182000	24657232	757	757	757	757	0
129	20241129	181900	24657232	757	757	757	757	0
130	20241129	181800	24657232	757	757	757	757	0
131	20241129	181700	24657232	757	757	757	757	0
132	20241129	181600	24657232	757	757	757	757	0
133	20241129	181500	24657232	757	757	757	757	0
134	20241129	181400	24657232	757	757	757	757	0
135	20241129	181300	24657232	757	757	757	757	0
136	20241129	181200	24657232	757	757	757	757	0
137	20241129	181100	24657232	757	757	757	757	0
138	20241129	181000	24657232	757	757	757	757	0
139	20241129	180900	24657232	757	757	757	757	0
140	20241129	180800	24657232	757	757	757	757	0
141	20241129	180700	24657232	757	757	757	757	0
142	20241129	180600	24657232	757	757	757	757	0
143	20241129	180500	24657232	757	757	757	757	0
144	20241129	180400	24657232	757	757	757	757	0
145	20241129	180300	24657232	757	757	757	757	0
146	20241129	180200	24657232	757	757	757	757	0
147	20241129	180100	24657232	757	757	757	757	0
148	20241129	180000	24657232	757	757	757	757	0
149	20241129	175900	24657232	757	757	757	757	0
150	20241129	175800	24657232	757	757	757	757	0
151	20241129	175700	24657232	757	757	757	757	0
152	20241129	175600	24657232	757	757	757	757	1231
153	20241129	175500	24657232	757	757	757	757	0
154	20241129	175400	24657232	757	757	757	757	0
155	20241129	175300	24657232	757	757	757	757	0
156	20241129	175200	24657232	757	757	757	757	0
157	20241129	175100	24657232	757	757	757	757	0
158	20241129	175000	24657232	757	757	757	757	0
159	20241129	174900	24657232	757	757	757	757	0
160	20241129	174800	24657232	757	757	757	757	0
161	20241129	174700	24657232	757	757	757	757	0
162	20241129	174600	24657232	757	757	757	757	0
163	20241129	174500	24657232	757	757	757	757	0
164	20241129	174400	24657232	757	757	757	757	0
165	20241129	174300	24657232	757	757	757	757	0
166	20241129	174200	24657232	757	757	757	757	0
167	20241129	174100	24657232	757	757	757	757	0
168	20241129	174000	24657232	757	757	757	757	0
169	20241129	173900	24657232	757	757	757	757	0
170	20241129	173800	24657232	757	757	757	757	0
171	20241129	173700	24657232	757	757	757	757	0
172	20241129	173600	24657232	757	757	757	757	0
173	20241129	173500	24657232	757	757	757	757	0
174	20241129	173400	24657232	757	757	757	757	0
175	20241129	173300	24657232	757	757	757	757	0
176	20241129	173200	24657232	757	757	757	757	0
177	20241129	173100	24657232	757	757	757	757	0
178	20241129	173000	24657232	757	757	757	757	0
179	20241129	172900	24657232	757	757	757	757	0
180	20241129	172800	24657232	757	757	757	757	0
181	20241129	172700	24657232	757	757	757	757	0
182	20241129	172600	24657232	757	757	757	757	1231
183	20241129	172500	24657232	757	757	757	757	0
184	20241129	172400	24657232	757	757	757	757	0
185	20241129	172300	24657232	757	757	757	757	0
186	20241129	172200	24657232	757	757	757	757	0
187	20241129	172100	24657232	757	757	757	757	0
188	20241129	172000	24657232	757	757	757	757	0
189	20241129	171900	24657232	757	757	757	757	0
190	20241129	171800	24657232	757	757	757	757	0
191	20241129	171700	24657232	757	757	757	757	0
192	20241129	171600	24657232	757	757	757	757	0
193	20241129	171500	24657232	757	757	757	757	0
194	20241129	171400	24657232	757	757	757	757	0
195	20241129	171300	24657232	757	757	757	757	0
196	20241129	171200	24657232	757	757	757	757	0
197	20241129	171100	24657232	757	757	757	757	0
198	20241129	171000	24657232	757	757	757	757	0
199	20241129	170900	24657232	757	757	757	757	0
200	20241129	170800	24657232	757	757	757	757	0
201	20241129	170700	24657232	757	757	757	757	0
202	20241129	170600	24657232	757	757	757	757	0
203	20241129	170500	24657232	757	757	757	757	0
204	20241129	170400	24657232	757	757	757	757	0
205	20241129	170300	24657232	757	757	757	757	0
206	20241129	170200	24657232	757	757	757	757	0
207	20241129	170100	24657232	757	757	757	757	0
208	20241129	170000	24657232	757	757	757	757	0
209	20241129	165900	24657232	757	757	757	757	0
210	20241129	165800	24657232	757	757	757	757	0
211	20241129	165700	24657232	757	757	757	757	0
212	20241129	165600	24657232	757	757	757	757	1231
213	20241129	165500	24657232	757	757	757	757	0
214	20241129	165400	24657232	757	757	757	757	0
215	20241129	165300	24657232	757	757	757	757	0
216	20241129	165200	24657232	757	757	757	757	0
217	20241129	165100	24657232	757	757	757	757	0
218	20241129	165000	24657232	757	757	757	757	0
219	20241129	164900	24657232	757	757	757	757	0
220	20241129	164800	24657232	757	757	757	757	0
221	20241129	164700	24657232	757	757	757	757	0
222	20241129	164600	24657232	757	757	757	757	0
223	20241129	164500	24657232	757	757	757	757	0
224	20241129	164400	24657232	757	757	757	757	0
225	20241129	164300	24657232	757	757	757	757	0
226	20241129	164200	24657232	757	757	757	757	0
227	20241129	164100	24657232	757	757	757	757	0
228	20241129	164000	24657232	757	757	757	757	0
229	20241129	163900	24657232	757	757	757	757	0
230	20241129	163800	24657232	757	757	757	757	0
231	20241129	163700	24657232	757	757	757	757	0
232	20241129	163600	24657232	757	757	757	757	0
233	20241129	163500	24657232	757	757	757	757	0
234	20241129	163400	24657232	757	757	757	757	0
235	20241129	163300	24657232	757	757	757	757	0
236	20241129	163200	24657232	757	757	757	757	0
237	20241129	163100	24657232	757	757	757	757	0
238	20241129	163000	24657232	757	757	757	757	0
239	20241129	162900	24657232	757	757	757	757	0
240	20241129	162800	24657232	757	757	757	757	0
241	20241129	162700	24657232	757	757	757	757	0
242	20241129	162600	24657232	757	757	757	757	1231
243	20241129	162500	24657232	757	757	757	757	0
244	20241129	162400	24657232	757	757	757	757	0
245	20241129	162300	24657232	757	757	757	757	0
246	20241129	162200	24657232	757	757	757	757	0
247	20241129	162100	24657232	757	757	757	757	0
248	20241129	162000	24657232	757	757	757	757	0
249	20241129	161900	24657232	757	757	757	757	0
250	20241129	161800	24657232	757	757	757	757	0
251	20241129	161700	24657232	757	757	757	757	0
252	20241129	161600	24657232	757	757	757	757	0
253	20241129	161500	24657232	757	757	757	757	0
254	20241129	161400	24657232	757	757	757	757	0
255	20241129	161300	24657232	757	757	757	757	0
256	20241129	161200	24657232	757	757	757	757	0
257	20241129	161100	24657232	757	757	757	757	0
258	20241129	161000	24657232	757	757	757	757	0
259	20241129	160900	24657232	757	757	757	757	0
260	20241129	160800	24657232	757	757	757	757	0
261	20241129	160700	24657232	757	757	757	757	0
262	20241129	160600	24657232	757	757	757	757	0
263	20241129	160500	24657232	757	757	757	757	0
264	20241129	160400	24657232	757	757	757	757	0
265	20241129	160300	24657232	757	757	757	757	0
266	20241129	160200	24657232	757	757	757	757	0
267	20241129	160100	24657232	757	757	757	757	0
268	20241129	160000	24657232	757	757	757	757	0
269	20241129	155900	24657232	757	757	757	757	0
270	20241129	155800	24657232	757	757	757	757	0
271	20241129	155700	24657232	757	757	757	757	0
272	20241129	155600	24657232	757	757	757	757	1231
273	20241129	155500	24657232	757	757	757	757	0
274	20241129	155400	24657232	757	757	757	757	0
275	20241129	155300	24657232	757	757	757	757	0
276	20241129	155200	24657232	757	757	757	757	0
277	20241129	155100	24657232	757	757	757	757	0
278	20241129	155000	24657232	757	757	757	757	0
279	20241129	154900	24657232	757	757	757	757	0
280	20241129	154800	24657232	757	757	757	757	0
281	20241129	154700	24657232	757	757	757	757	0
282	20241129	154600	24657232	757	757	757	757	0
283	20241129	154500	24657232	757	757	757	757	0
284	20241129	154400	24657232	757	757	757	757	0
285	20241129	154300	24657232	757	757	757	757	0
286	20241129	154200	24657232	757	757	757	757	0
287	20241129	154100	24657232	757	757	757	757	0
288	20241129	154000	24657232	757	757	757	757	0
289	20241129	153900	24657232	757	757	757	757	0
290	20241129	153800	24657232	757	757	757	757	0
291	20241129	153700	24657232	757	757	757	757	0
292	20241129	153600	24657232	757	757	757	757	0
293	20241129	153500	24657232	757	757	757	757	0
294	20241129	153400	24657232	757	757	757	757	0
295	20241129	153300	24657232	757	757	757	757	0
296	20241129	153200	24657232	757	757	757	757	0
297	20241129	153100	24657232	757	757	757	757	0
298	20241129	153000	24657232	757	757	757	757	1231
299	20241129	152900	23725365	757	757	757	757	0
300	20241129	152800	23725365	757	757	757	757	0
301	20241129	152700	23725365	757	757	757	757	0
302	20241129	152600	23725365	757	757	757	757	0
303	20241129	152500	23725365	757	757	757	757	0
304	20241129	152400	23725365	757	757	757	757	0
305	20241129	152300	23725365	757	757	757	757	0
306	20241129	152200	23725365	757	757	757	757	0
307	20241129	152100	23725365	757	757	757	757	0
308	20241129	152000	23725365	757	757	757	757	0
309	20241129	151900	23725365	757	757	757	757	0
310	20241129	151800	23725365	757	757	757	757	0
311	20241129	151700	23725365	757	757	757	757	0
312	20241129	151600	23725365	757	757	757	757	0
313	20241129	151500	23725365	757	757	757	757	0
314	20241129	151400	23725365	757	757	757	757	0
315	20241129	151300	23725365	757	757	757	757	0
316	20241129	151200	23725365	757	757	757	757	0
317	20241129	151100	23725365	757	757	757	757	0
318	20241129	151000	23725365	757	757	757	757	0
319	20241129	150900	23725365	757	757	757	757	0
320	20241129	150800	23725365	757	758	758	757	1000
321	20241129	150700	22968265	757	757	757	757	0
322	20241129	150600	22968265	757	758	758	757	1730
323	20241129	150500	21657499	758	758	758	758	0
324	20241129	150400	21657499	758	758	758	758	0
325	20241129	150300	21657499	758	758	758	758	0
326	20241129	150200	21657499	758	758	758	758	0
327	20241129	150100	21657499	758	758	758	758	0
328	20241129	150000	21657499	758	758	758	758	0
329	20241129	145900	21657499	758	758	758	758	0
330	20241129	145800	21657499	758	758	758	758	0
331	20241129	145700	21657499	758	761	761	758	500
332	20241129	145600	21278227	763	763	763	763	0
333	20241129	145500	21278227	763	763	763	763	10
334	20241129	145400	21270597	763	763	763	763	723
335	20241129	145300	20718948	762	762	762	762	0
336	20241129	145200	20718948	762	763	763	762	11
337	20241129	145100	20710565	767	767	767	767	0
338	20241129	145000	20710565	767	767	767	767	0
339	20241129	144900	20710565	767	767	767	767	0
340	20241129	144800	20710565	767	767	767	767	0
341	20241129	144700	20710565	767	767	767	767	0
342	20241129	144600	20710565	767	767	767	767	0
343	20241129	144500	20710565	767	767	767	767	475
344	20241129	144400	20346240	763	763	763	763	19
345	20241129	144300	20331743	767	767	767	767	0
346	20241129	144200	20331743	767	767	767	767	0
347	20241129	144100	20331743	767	767	767	767	0
348	20241129	144000	20331743	767	767	767	767	0
349	20241129	143900	20331743	767	767	767	767	0
350	20241129	143800	20331743	767	767	767	767	0
351	20241129	143700	20331743	767	767	767	767	0
352	20241129	143600	20331743	767	767	767	767	0
353	20241129	143500	20331743	767	767	767	767	0
354	20241129	143400	20331743	767	767	767	767	0
355	20241129	143300	20331743	767	767	767	767	0
356	20241129	143200	20331743	767	767	767	767	0
357	20241129	143100	20331743	767	767	767	767	2
358	20241129	143000	20330209	768	768	768	768	0
359	20241129	142900	20330209	768	763	768	763	252
360	20241129	142800	20137533	763	763	763	763	0
361	20241129	142700	20137533	763	763	763	763	0
362	20241129	142600	20137533	763	763	763	763	3
363	20241129	142500	20135244	763	763	763	763	0
364	20241129	142400	20135244	763	763	763	763	0
365	20241129	142300	20135244	763	763	763	763	0
366	20241129	142200	20135244	763	763	763	763	0
367	20241129	142100	20135244	763	763	763	763	0
368	20241129	142000	20135244	763	763	763	763	0
369	20241129	141900	20135244	763	763	763	763	0
370	20241129	141800	20135244	763	763	763	763	0
371	20241129	141700	20135244	763	763	763	763	0
372	20241129	141600	20135244	763	763	763	763	0
373	20241129	141500	20135244	763	763	763	763	0
374	20241129	141400	20135244	763	763	763	763	10
375	20241129	141300	20127614	767	767	767	767	0
376	20241129	141200	20127614	767	767	767	767	0
377	20241129	141100	20127614	767	767	767	767	226
378	20241129	141000	19954272	767	767	767	767	0
379	20241129	140900	19954272	767	767	767	767	0
380	20241129	140800	19954272	767	767	767	767	0
381	20241129	140700	19954272	767	767	767	767	0
382	20241129	140600	19954272	767	767	767	767	0
383	20241129	140500	19954272	767	767	767	767	0
384	20241129	140400	19954272	767	767	767	767	0
385	20241129	140300	19954272	767	767	767	767	223
386	20241129	140200	19783231	765	765	765	765	0
387	20241129	140100	19783231	765	765	765	765	0
388	20241129	140000	19783231	765	765	765	765	0
389	20241129	135900	19783231	765	765	765	765	0
390	20241129	135800	19783231	765	765	765	765	0
391	20241129	135700	19783231	765	766	766	765	19
392	20241129	135600	19768695	768	768	768	768	0
393	20241129	135500	19768695	768	768	768	768	0
394	20241129	135400	19768695	768	768	768	768	1
395	20241129	135300	19767927	769	769	769	769	0
396	20241129	135200	19767927	769	769	769	769	0
397	20241129	135100	19767927	769	769	769	769	0
398	20241129	135000	19767927	769	767	769	767	632
399	20241129	134900	19282252	765	765	765	765	0
400	20241129	134800	19282252	765	765	765	765	0
401	20241129	134700	19282252	765	765	765	765	32
402	20241129	134600	19257772	767	767	767	767	0
403	20241129	134500	19257772	767	767	767	767	0
404	20241129	134400	19257772	767	767	767	767	0
405	20241129	134300	19257772	767	767	767	767	0
406	20241129	134200	19257772	767	767	767	767	0
407	20241129	134100	19257772	767	767	767	767	0
408	20241129	134000	19257772	767	767	767	767	0
409	20241129	133900	19257772	767	767	767	767	0
410	20241129	133800	19257772	767	767	767	767	0
411	20241129	133700	19257772	767	760	767	760	391
412	20241129	133600	18957896	760	760	760	760	0
413	20241129	133500	18957896	760	760	760	760	0
414	20241129	133400	18957896	760	760	760	760	0
415	20241129	133300	18957896	760	760	760	760	0
416	20241129	133200	18957896	760	760	760	760	0
417	20241129	133100	18957896	760	760	760	760	1
418	20241129	133000	18957136	769	769	769	769	0
419	20241129	132900	18957136	769	769	769	769	0
420	20241129	132800	18957136	769	769	769	769	0
421	20241129	132700	18957136	769	769	769	769	0
422	20241129	132600	18957136	769	769	769	769	0
423	20241129	132500	18957136	769	769	769	769	0
424	20241129	132400	18957136	769	763	769	763	388
425	20241129	132300	18659566	760	760	760	760	0
426	20241129	132200	18659566	760	760	760	760	0
427	20241129	132100	18659566	760	760	760	760	0
428	20241129	132000	18659566	760	760	760	760	0
429	20241129	131900	18659566	760	760	760	760	100
430	20241129	131800	18583566	770	770	770	770	0
431	20241129	131700	18583566	770	770	770	770	0
432	20241129	131600	18583566	770	770	770	770	0
433	20241129	131500	18583566	770	770	770	770	0
434	20241129	131400	18583566	770	770	770	770	0
435	20241129	131300	18583566	770	770	770	770	0
436	20241129	131200	18583566	770	769	770	769	173
437	20241129	131100	18450406	770	763	770	763	388
438	20241129	131000	18152898	760	760	760	760	0
439	20241129	130900	18152898	760	761	761	760	157
440	20241129	130800	18033558	768	768	768	768	0
441	20241129	130700	18033558	768	768	768	768	0
442	20241129	130600	18033558	768	768	768	768	100
443	20241129	130500	17956758	768	768	768	768	0
444	20241129	130400	17956758	768	768	768	768	0
445	20241129	130300	17956758	768	768	768	768	0
446	20241129	130200	17956758	768	768	768	768	1
447	20241129	130100	17955990	769	769	769	769	1
448	20241129	130000	17955221	765	765	765	765	0
449	20241129	125900	17955221	765	764	765	764	1524
450	20241129	125800	16789411	765	763	765	763	388
451	20241129	125700	16492759	758	758	758	758	0
452	20241129	125600	16492759	758	758	758	758	0
453	20241129	125500	16492759	758	758	758	758	0
454	20241129	125400	16492759	758	758	758	758	0
455	20241129	125300	16492759	758	758	758	758	0
456	20241129	125200	16492759	758	758	758	758	0
457	20241129	125100	16492759	758	758	758	758	0
458	20241129	125000	16492759	758	758	758	758	0
459	20241129	124900	16492759	758	758	758	758	0
460	20241129	124800	16492759	758	758	758	758	0
461	20241129	124700	16492759	758	758	758	758	0
462	20241129	124600	16492759	758	758	758	758	49
463	20241129	124500	16455617	765	764	765	764	388
464	20241129	124400	16159083	764	764	764	764	0
465	20241129	124300	16159083	764	764	764	764	0
466	20241129	124200	16159083	764	764	764	764	0
467	20241129	124100	16159083	764	764	764	764	0
468	20241129	124000	16159083	764	764	764	764	0
469	20241129	123900	16159083	764	764	764	764	0
470	20241129	123800	16159083	764	764	764	764	53
471	20241129	123700	16118591	764	764	764	764	0
472	20241129	123600	16118591	764	764	764	764	0
473	20241129	123500	16118591	764	764	764	764	1
474	20241129	123400	16117827	765	765	765	765	0
475	20241129	123300	16117827	765	765	765	765	0
476	20241129	123200	16117827	765	758	765	758	388
477	20241129	123100	15822813	757	757	757	757	407
478	20241129	123000	15514714	757	757	757	757	0
479	20241129	122900	15514714	757	757	757	757	50
480	20241129	122800	15476864	757	757	757	757	0
481	20241129	122700	15476864	757	757	757	757	0
482	20241129	122600	15476864	757	757	757	757	0
483	20241129	122500	15476864	757	757	757	757	0
484	20241129	122400	15476864	757	757	757	757	0
485	20241129	122300	15476864	757	757	757	757	14
486	20241129	122200	15466266	760	760	760	760	0
487	20241129	122100	15466266	760	760	760	760	0
488	20241129	122000	15466266	760	760	760	760	0
489	20241129	121900	15466266	760	758	760	758	388
490	20241129	121800	15171532	758	758	758	758	368
491	20241129	121700	14892588	758	758	758	758	100
492	20241129	121600	14816788	758	758	758	758	0
493	20241129	121500	14816788	758	758	758	758	222
494	20241129	121400	14648512	758	758	758	758	227
495	20241129	121300	14476446	759	759	759	759	0
496	20241129	121200	14476446	759	759	759	759	238
497	20241129	121100	14295804	760	760	760	760	0
498	20241129	121000	14295804	760	760	760	760	0
499	20241129	120900	14295804	760	760	760	760	0
500	20241129	120800	14295804	760	760	760	760	0
501	20241129	120700	14295804	760	760	760	760	0
502	20241129	120600	14295804	760	760	760	760	388
503	20241129	120500	14000924	765	765	765	765	0
504	20241129	120400	14000924	765	765	765	765	0
505	20241129	120300	14000924	765	765	765	765	0
506	20241129	120200	14000924	765	765	765	765	0
507	20241129	120100	14000924	765	765	765	765	0
508	20241129	120000	14000924	765	765	765	765	0
509	20241129	115900	14000924	765	765	765	765	0
510	20241129	115800	14000924	765	765	765	765	0
511	20241129	115700	14000924	765	765	765	765	0
512	20241129	115600	14000924	765	765	765	765	0
513	20241129	115500	14000924	765	765	765	765	0
514	20241129	115400	14000924	765	765	765	765	0
515	20241129	115300	14000924	765	762	765	762	388
516	20241129	115200	13704749	762	762	762	762	0
517	20241129	115100	13704749	762	762	762	762	0
518	20241129	115000	13704749	762	762	762	762	0
519	20241129	114900	13704749	762	762	762	762	0
520	20241129	114800	13704749	762	762	762	762	0
521	20241129	114700	13704749	762	762	762	762	0
522	20241129	114600	13704749	762	762	762	762	0
523	20241129	114500	13704749	762	762	762	762	0
524	20241129	114400	13704749	762	762	762	762	0
525	20241129	114300	13704749	762	762	762	762	0
526	20241129	114200	13704749	762	762	762	762	0
527	20241129	114100	13704749	762	762	762	762	0
528	20241129	114000	13704749	762	762	762	762	388
529	20241129	113900	13409093	759	759	759	759	0
530	20241129	113800	13409093	759	759	759	759	0
531	20241129	113700	13409093	759	759	759	759	0
532	20241129	113600	13409093	759	759	759	759	0
533	20241129	113500	13409093	759	759	759	759	400
534	20241129	113400	13105493	762	762	762	762	0
535	20241129	113300	13105493	762	762	762	762	401
536	20241129	113200	12799931	766	766	766	766	0
537	20241129	113100	12799931	766	766	766	766	0
538	20241129	113000	12799931	766	766	766	766	0
539	20241129	112900	12799931	766	766	766	766	0
540	20241129	112800	12799931	766	766	766	766	0
541	20241129	112700	12799931	766	766	766	766	388
542	20241129	112600	12502723	766	766	766	766	0
543	20241129	112500	12502723	766	766	766	766	0
544	20241129	112400	12502723	766	766	766	766	0
545	20241129	112300	12502723	766	766	766	766	2
546	20241129	112200	12501191	766	766	766	766	50
547	20241129	112100	12462891	767	767	767	767	0
548	20241129	112000	12462891	767	767	767	767	0
549	20241129	111900	12462891	767	767	767	767	0
550	20241129	111800	12462891	767	767	767	767	0
551	20241129	111700	12462891	767	767	767	767	1
552	20241129	111600	12462124	767	767	767	767	50
553	20241129	111500	12423774	767	767	767	767	0
554	20241129	111400	12423774	767	767	767	767	388
555	20241129	111300	12126178	767	767	767	767	0
556	20241129	111200	12126178	767	767	767	767	0
557	20241129	111100	12126178	767	767	767	767	1
558	20241129	111000	12125411	767	767	767	767	1
559	20241129	110900	12124644	768	768	768	768	0
560	20241129	110800	12124644	768	768	768	768	0
561	20241129	110700	12124644	768	768	768	768	0
562	20241129	110600	12124644	768	768	768	768	0
563	20241129	110500	12124644	768	768	768	768	0
564	20241129	110400	12124644	768	768	768	768	0
565	20241129	110300	12124644	768	768	768	768	0
566	20241129	110200	12124644	768	768	768	768	0
567	20241129	110100	12124644	768	768	768	768	388
568	20241129	110000	11826660	770	770	770	770	0
569	20241129	105900	11826660	770	770	770	770	0
570	20241129	105800	11826660	770	770	770	770	0
571	20241129	105700	11826660	770	770	770	770	0
572	20241129	105600	11826660	770	770	770	770	0
573	20241129	105500	11826660	770	770	770	770	0
574	20241129	105400	11826660	770	770	770	770	0
575	20241129	105300	11826660	770	770	770	770	0
576	20241129	105200	11826660	770	770	770	770	0
577	20241129	105100	11826660	770	770	770	770	0
578	20241129	105000	11826660	770	770	770	770	0
579	20241129	104900	11826660	770	770	770	770	0
580	20241129	104800	11826660	770	763	770	763	538
581	20241129	104700	11415877	763	763	763	763	34
582	20241129	104600	11389935	763	763	763	763	10
583	20241129	104500	11382305	763	763	763	763	0
584	20241129	104400	11382305	763	763	763	763	0
585	20241129	104300	11382305	763	763	763	763	0
586	20241129	104200	11382305	763	763	763	763	0
587	20241129	104100	11382305	763	763	763	763	461
588	20241129	104000	11030562	770	770	770	770	0
589	20241129	103900	11030562	770	770	770	770	0
590	20241129	103800	11030562	770	770	770	770	0
591	20241129	103700	11030562	770	770	770	770	0
592	20241129	103600	11030562	770	770	770	770	0
593	20241129	103500	11030562	770	769	770	769	397
594	20241129	103400	10724874	769	771	771	763	1152
595	20241129	103300	9844738	771	768	771	768	550
596	20241129	103200	9420694	777	777	777	777	0
597	20241129	103100	9420694	777	759	778	759	3135
598	20241129	103000	6994982	759	759	759	759	0
599	20241129	102900	6994982	759	759	759	759	0
600	20241129	102800	6994982	759	759	759	759	7
601	20241129	102700	6989669	759	759	759	759	10
602	20241129	102600	6982079	759	759	759	759	0
603	20241129	102500	6982079	759	759	759	759	0
604	20241129	102400	6982079	759	759	759	759	100
605	20241129	102300	6906179	758	758	758	758	0
606	20241129	102200	6906179	758	759	759	758	416
607	20241129	102100	6590463	759	759	759	759	0
608	20241129	102000	6590463	759	759	759	759	0
609	20241129	101900	6590463	759	759	759	759	0
610	20241129	101800	6590463	759	759	759	759	0
611	20241129	101700	6590463	759	759	759	759	0
612	20241129	101600	6590463	759	759	759	759	0
613	20241129	101500	6590463	759	759	759	759	0
614	20241129	101400	6590463	759	759	759	759	0
615	20241129	101300	6590463	759	759	759	759	0
616	20241129	101200	6590463	759	759	759	759	1
617	20241129	101100	6589704	759	759	759	759	0
618	20241129	101000	6589704	759	759	759	759	1
619	20241129	100900	6588945	759	759	759	759	389
620	20241129	100800	6293694	759	759	759	758	267
621	20241129	100700	6091207	760	760	760	760	0
622	20241129	100600	6091207	760	760	760	760	0
623	20241129	100500	6091207	760	760	760	760	0
624	20241129	100400	6091207	760	761	761	760	2
625	20241129	100300	6089686	758	758	758	758	0
626	20241129	100200	6089686	758	758	758	758	0
627	20241129	100100	6089686	758	758	758	758	3
628	20241129	100000	6087412	764	764	764	764	0
629	20241129	095900	6087412	764	764	764	764	0
630	20241129	095800	6087412	764	764	764	764	0
631	20241129	095700	6087412	764	764	764	764	0
632	20241129	095600	6087412	764	764	764	764	389
633	20241129	095500	5790216	764	764	764	764	0
634	20241129	095400	5790216	764	764	764	764	10
635	20241129	095300	5782576	764	764	764	764	66
636	20241129	095200	5732152	764	764	764	764	0
637	20241129	095100	5732152	764	764	764	764	0
638	20241129	095000	5732152	764	764	764	764	1
639	20241129	094900	5731388	758	758	758	758	0
640	20241129	094800	5731388	758	758	758	758	2
641	20241129	094700	5729872	764	764	764	764	5
642	20241129	094600	5726052	764	761	764	761	1000
643	20241129	094500	4963284	761	761	761	761	17
644	20241129	094400	4950347	761	761	761	761	1000
645	20241129	094300	4189347	761	761	761	761	392
646	20241129	094200	3891035	761	760	761	760	8
647	20241129	094100	3884948	760	760	760	760	2
648	20241129	094000	3883428	760	760	760	760	0
649	20241129	093900	3883428	760	760	760	760	0
650	20241129	093800	3883428	760	760	760	760	0
651	20241129	093700	3883428	760	760	760	760	0
652	20241129	093600	3883428	760	760	760	759	1319
653	20241129	093500	2881173	761	761	761	761	0
654	20241129	093400	2881173	761	760	761	760	277
655	20241129	093300	2670652	761	761	761	761	0
656	20241129	093200	2670652	761	761	761	761	0
657	20241129	093100	2670652	761	761	761	761	0
658	20241129	093000	2670652	761	761	761	761	612
659	20241129	092900	2204920	761	761	761	761	0
660	20241129	092800	2204920	761	761	761	761	0
661	20241129	092700	2204920	761	761	761	761	0
662	20241129	092600	2204920	761	761	761	761	0
663	20241129	092500	2204920	761	761	761	761	390
664	20241129	092400	1908130	762	762	762	762	2
665	20241129	092300	1906606	763	762	763	762	6
666	20241129	092200	1902033	763	763	763	763	16
667	20241129	092100	1889825	763	763	763	763	0
668	20241129	092000	1889825	763	763	763	763	0
669	20241129	091900	1889825	763	763	763	763	100
670	20241129	091800	1813525	763	763	763	763	130
671	20241129	091700	1714335	762	762	762	762	0
672	20241129	091600	1714335	762	762	762	762	499
673	20241129	091500	1334097	762	762	762	762	0
674	20241129	091400	1334097	762	761	762	761	75
675	20241129	091300	1276948	761	761	762	761	7
676	20241129	091200	1271620	762	760	762	760	725
677	20241129	091100	719180	761	762	762	761	337
678	20241129	091000	462388	762	762	762	762	0
679	20241129	090900	462388	762	764	764	762	349
680	20241129	090800	195894	764	764	764	764	26
681	20241129	090700	176030	763	764	764	763	100
682	20241129	090600	99728	765	765	765	765	0
683	20241129	090500	99728	765	766	766	765	4
684	20241129	090400	96666	768	768	768	768	0
685	20241129	090300	96666	768	768	768	768	6
686	20241129	090200	92058	768	768	768	768	0
687	20241129	090100	92058	768	768	768	767	117
688	20241129	090000	2302	767	768	768	767	3