KissMeData/012280/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	185600	344907085	928	928	928	928	6907
3	20231129	185500	344907085	928	928	928	928	0
4	20231129	185400	344907085	928	928	928	928	0
5	20231129	185300	344907085	928	928	928	928	0
6	20231129	185200	344907085	928	928	928	928	0
7	20231129	185100	344907085	928	928	928	928	0
8	20231129	185000	344907085	928	928	928	928	0
9	20231129	184900	344907085	928	928	928	928	0
10	20231129	184800	344907085	928	928	928	928	0
11	20231129	184700	344907085	928	928	928	928	0
12	20231129	184600	344907085	928	928	928	928	0
13	20231129	184500	344907085	928	928	928	928	0
14	20231129	184400	344907085	928	928	928	928	0
15	20231129	184300	344907085	928	928	928	928	0
16	20231129	184200	344907085	928	928	928	928	0
17	20231129	184100	344907085	928	928	928	928	0
18	20231129	184000	344907085	928	928	928	928	0
19	20231129	183900	344907085	928	928	928	928	0
20	20231129	183800	344907085	928	928	928	928	0
21	20231129	183700	344907085	928	928	928	928	0
22	20231129	183600	344907085	928	928	928	928	0
23	20231129	183500	344907085	928	928	928	928	0
24	20231129	183400	344907085	928	928	928	928	0
25	20231129	183300	344907085	928	928	928	928	0
26	20231129	183200	344907085	928	928	928	928	0
27	20231129	183100	344907085	928	928	928	928	0
28	20231129	183000	344907085	928	928	928	928	0
29	20231129	182900	344907085	928	928	928	928	0
30	20231129	182800	344907085	928	928	928	928	0
31	20231129	182700	344907085	928	928	928	928	0
32	20231129	182600	344907085	928	928	928	928	6907
33	20231129	182500	344907085	928	928	928	928	0
34	20231129	182400	344907085	928	928	928	928	0
35	20231129	182300	344907085	928	928	928	928	0
36	20231129	182200	344907085	928	928	928	928	0
37	20231129	182100	344907085	928	928	928	928	0
38	20231129	182000	344907085	928	928	928	928	0
39	20231129	181900	344907085	928	928	928	928	0
40	20231129	181800	344907085	928	928	928	928	0
41	20231129	181700	344907085	928	928	928	928	0
42	20231129	181600	344907085	928	928	928	928	0
43	20231129	181500	344907085	928	928	928	928	0
44	20231129	181400	344907085	928	928	928	928	0
45	20231129	181300	344907085	928	928	928	928	0
46	20231129	181200	344907085	928	928	928	928	0
47	20231129	181100	344907085	928	928	928	928	0
48	20231129	181000	344907085	928	928	928	928	0
49	20231129	180900	344907085	928	928	928	928	0
50	20231129	180800	344907085	928	928	928	928	0
51	20231129	180700	344907085	928	928	928	928	0
52	20231129	180600	344907085	928	928	928	928	0
53	20231129	180500	344907085	928	928	928	928	0
54	20231129	180400	344907085	928	928	928	928	0
55	20231129	180300	344907085	928	928	928	928	0
56	20231129	180200	344907085	928	928	928	928	0
57	20231129	180100	344907085	928	928	928	928	0
58	20231129	180000	344907085	928	928	928	928	0
59	20231129	175900	344907085	928	928	928	928	0
60	20231129	175800	344907085	928	928	928	928	0
61	20231129	175700	344907085	928	928	928	928	0
62	20231129	175600	344907085	928	928	928	928	6907
63	20231129	175500	344907085	928	928	928	928	0
64	20231129	175400	344907085	928	928	928	928	0
65	20231129	175300	344907085	928	928	928	928	0
66	20231129	175200	344907085	928	928	928	928	0
67	20231129	175100	344907085	928	928	928	928	0
68	20231129	175000	344907085	928	928	928	928	0
69	20231129	174900	344907085	928	928	928	928	0
70	20231129	174800	344907085	928	928	928	928	0
71	20231129	174700	344907085	928	928	928	928	0
72	20231129	174600	344907085	928	928	928	928	0
73	20231129	174500	344907085	928	928	928	928	0
74	20231129	174400	344907085	928	928	928	928	0
75	20231129	174300	344907085	928	928	928	928	0
76	20231129	174200	344907085	928	928	928	928	0
77	20231129	174100	344907085	928	928	928	928	0
78	20231129	174000	344907085	928	928	928	928	0
79	20231129	173900	344907085	928	928	928	928	0
80	20231129	173800	344907085	928	928	928	928	0
81	20231129	173700	344907085	928	928	928	928	0
82	20231129	173600	344907085	928	928	928	928	0
83	20231129	173500	344907085	928	928	928	928	0
84	20231129	173400	344907085	928	928	928	928	0
85	20231129	173300	344907085	928	928	928	928	0
86	20231129	173200	344907085	928	928	928	928	0
87	20231129	173100	344907085	928	928	928	928	0
88	20231129	173000	344907085	928	928	928	928	0
89	20231129	172900	344907085	928	928	928	928	0
90	20231129	172800	344907085	928	928	928	928	0
91	20231129	172700	344907085	928	928	928	928	0
92	20231129	172600	344907085	928	928	928	928	6907
93	20231129	172500	344907085	928	928	928	928	0
94	20231129	172400	344907085	928	928	928	928	0
95	20231129	172300	344907085	928	928	928	928	0
96	20231129	172200	344907085	928	928	928	928	0
97	20231129	172100	344907085	928	928	928	928	0
98	20231129	172000	344907085	928	928	928	928	0
99	20231129	171900	344907085	928	928	928	928	0
100	20231129	171800	344907085	928	928	928	928	0
101	20231129	171700	344907085	928	928	928	928	0
102	20231129	171600	344907085	928	928	928	928	0
103	20231129	171500	344907085	928	928	928	928	0
104	20231129	171400	344907085	928	928	928	928	0
105	20231129	171300	344907085	928	928	928	928	0
106	20231129	171200	344907085	928	928	928	928	0
107	20231129	171100	344907085	928	928	928	928	0
108	20231129	171000	344907085	928	928	928	928	0
109	20231129	170900	344907085	928	928	928	928	0
110	20231129	170800	344907085	928	928	928	928	0
111	20231129	170700	344907085	928	928	928	928	0
112	20231129	170600	344907085	928	928	928	928	0
113	20231129	170500	344907085	928	928	928	928	0
114	20231129	170400	344907085	928	928	928	928	0
115	20231129	170300	344907085	928	928	928	928	0
116	20231129	170200	344907085	928	928	928	928	0
117	20231129	170100	344907085	928	928	928	928	0
118	20231129	170000	344907085	928	928	928	928	0
119	20231129	165900	344907085	928	928	928	928	0
120	20231129	165800	344907085	928	928	928	928	0
121	20231129	165700	344907085	928	928	928	928	0
122	20231129	165600	344907085	928	928	928	928	6907
123	20231129	165500	344907085	928	928	928	928	0
124	20231129	165400	344907085	928	928	928	928	0
125	20231129	165300	344907085	928	928	928	928	0
126	20231129	165200	344907085	928	928	928	928	0
127	20231129	165100	344907085	928	928	928	928	0
128	20231129	165000	344907085	928	928	928	928	0
129	20231129	164900	344907085	928	928	928	928	0
130	20231129	164800	344907085	928	928	928	928	0
131	20231129	164700	344907085	928	928	928	928	0
132	20231129	164600	344907085	928	928	928	928	0
133	20231129	164500	344907085	928	928	928	928	0
134	20231129	164400	344907085	928	928	928	928	0
135	20231129	164300	344907085	928	928	928	928	0
136	20231129	164200	344907085	928	928	928	928	0
137	20231129	164100	344907085	928	928	928	928	0
138	20231129	164000	344907085	928	928	928	928	0
139	20231129	163900	344907085	928	928	928	928	0
140	20231129	163800	344907085	928	928	928	928	0
141	20231129	163700	344907085	928	928	928	928	0
142	20231129	163600	344907085	928	928	928	928	0
143	20231129	163500	344907085	928	928	928	928	0
144	20231129	163400	344907085	928	928	928	928	0
145	20231129	163300	344907085	928	928	928	928	0
146	20231129	163200	344907085	928	928	928	928	0
147	20231129	163100	344907085	928	928	928	928	0
148	20231129	163000	344907085	928	928	928	928	0
149	20231129	162900	344907085	928	928	928	928	0
150	20231129	162800	344907085	928	928	928	928	0
151	20231129	162700	344907085	928	928	928	928	0
152	20231129	162600	344907085	928	928	928	928	6907
153	20231129	162500	344907085	928	928	928	928	0
154	20231129	162400	344907085	928	928	928	928	0
155	20231129	162300	344907085	928	928	928	928	0
156	20231129	162200	344907085	928	928	928	928	0
157	20231129	162100	344907085	928	928	928	928	0
158	20231129	162000	344907085	928	928	928	928	0
159	20231129	161900	344907085	928	928	928	928	0
160	20231129	161800	344907085	928	928	928	928	0
161	20231129	161700	344907085	928	928	928	928	0
162	20231129	161600	344907085	928	928	928	928	0
163	20231129	161500	344907085	928	928	928	928	0
164	20231129	161400	344907085	928	928	928	928	0
165	20231129	161300	344907085	928	928	928	928	0
166	20231129	161200	344907085	928	928	928	928	0
167	20231129	161100	344907085	928	928	928	928	0
168	20231129	161000	344907085	928	928	928	928	0
169	20231129	160900	344907085	928	928	928	928	0
170	20231129	160800	344907085	928	928	928	928	0
171	20231129	160700	344907085	928	928	928	928	0
172	20231129	160600	344907085	928	928	928	928	0
173	20231129	160500	344907085	928	928	928	928	0
174	20231129	160400	344907085	928	928	928	928	0
175	20231129	160300	344907085	928	928	928	928	0
176	20231129	160200	344907085	928	928	928	928	0
177	20231129	160100	344907085	928	928	928	928	0
178	20231129	160000	344907085	928	928	928	928	0
179	20231129	155900	344907085	928	928	928	928	0
180	20231129	155800	344907085	928	928	928	928	0
181	20231129	155700	344907085	928	928	928	928	0
182	20231129	155600	344907085	928	928	928	928	6907
183	20231129	155500	344907085	928	928	928	928	0
184	20231129	155400	344907085	928	928	928	928	0
185	20231129	155300	344907085	928	928	928	928	0
186	20231129	155200	344907085	928	928	928	928	0
187	20231129	155100	344907085	928	928	928	928	0
188	20231129	155000	344907085	928	928	928	928	0
189	20231129	154900	344907085	928	928	928	928	0
190	20231129	154800	344907085	928	928	928	928	0
191	20231129	154700	344907085	928	928	928	928	0
192	20231129	154600	344907085	928	928	928	928	0
193	20231129	154500	344907085	928	928	928	928	0
194	20231129	154400	344907085	928	928	928	928	0
195	20231129	154300	344907085	928	928	928	928	0
196	20231129	154200	344907085	928	928	928	928	0
197	20231129	154100	344907085	928	928	928	928	0
198	20231129	154000	344907085	928	928	928	928	0
199	20231129	153900	344907085	928	928	928	928	0
200	20231129	153800	344907085	928	928	928	928	0
201	20231129	153700	344907085	928	928	928	928	0
202	20231129	153600	344907085	928	928	928	928	0
203	20231129	153500	344907085	928	928	928	928	0
204	20231129	153400	344907085	928	928	928	928	0
205	20231129	153300	344907085	928	928	928	928	0
206	20231129	153200	344907085	928	928	928	928	0
207	20231129	153100	344907085	928	928	928	928	0
208	20231129	153000	344907085	928	928	928	928	6907
209	20231129	152900	338497389	931	931	931	931	0
210	20231129	152800	338497389	931	931	931	931	0
211	20231129	152700	338497389	931	931	931	931	0
212	20231129	152600	338497389	931	931	931	931	0
213	20231129	152500	338497389	931	931	931	931	0
214	20231129	152400	338497389	931	931	931	931	0
215	20231129	152300	338497389	931	931	931	931	0
216	20231129	152200	338497389	931	931	931	931	0
217	20231129	152100	338497389	931	931	931	931	0
218	20231129	152000	338497389	931	931	931	931	0
219	20231129	151900	338497389	931	930	931	930	37
220	20231129	151800	338462976	931	931	931	931	3
221	20231129	151700	338460183	931	931	931	931	120
222	20231129	151600	338348463	931	931	931	931	36
223	20231129	151500	338314947	931	931	931	931	296
224	20231129	151400	338039371	931	931	932	931	3
225	20231129	151300	338036577	930	930	930	930	250
226	20231129	151200	337804077	931	930	931	930	3026
227	20231129	151100	334989896	930	931	931	930	4129
228	20231129	151000	331145926	931	931	931	931	0
229	20231129	150900	331145926	931	931	931	931	4
230	20231129	150800	331142202	931	932	932	931	1435
231	20231129	150700	329806199	932	932	933	932	79
232	20231129	150600	329732566	933	933	933	933	0
233	20231129	150500	329732566	933	932	933	932	6
234	20231129	150400	329726969	933	933	933	932	36
235	20231129	150300	329693411	932	932	932	932	1703
236	20231129	150200	328106215	932	932	932	932	0
237	20231129	150100	328106215	932	931	932	931	97
238	20231129	150000	328015904	931	931	931	931	93
239	20231129	145900	327929321	931	931	931	931	93
240	20231129	145800	327842738	931	931	931	931	809
241	20231129	145700	327089559	931	931	931	931	94
242	20231129	145600	327002045	931	931	931	931	94
243	20231129	145500	326914531	931	931	931	931	95
244	20231129	145400	326826086	932	932	932	932	1390
245	20231129	145300	325530606	932	932	932	932	95
246	20231129	145200	325442066	932	932	932	932	1
247	20231129	145100	325441134	932	932	932	932	476
248	20231129	145000	324997502	932	933	933	932	848
249	20231129	144900	324206413	933	933	933	933	1000
250	20231129	144800	323273413	934	934	934	934	0
251	20231129	144700	323273413	934	934	934	934	0
252	20231129	144600	323273413	934	934	934	934	0
253	20231129	144500	323273413	934	934	934	934	862
254	20231129	144400	322468305	936	936	936	936	0
255	20231129	144300	322468305	936	936	936	936	3
256	20231129	144200	322465497	936	936	936	936	0
257	20231129	144100	322465497	936	936	936	936	1
258	20231129	144000	322464561	935	935	935	935	0
259	20231129	143900	322464561	935	935	935	935	32
260	20231129	143800	322434641	935	935	935	935	1
261	20231129	143700	322433706	935	935	935	935	1
262	20231129	143600	322432771	937	937	937	937	0
263	20231129	143500	322432771	937	937	937	937	200
264	20231129	143400	322245371	936	936	936	936	98
265	20231129	143300	322153643	936	936	936	936	2255
266	20231129	143200	320042963	934	934	934	934	0
267	20231129	143100	320042963	934	934	934	934	100
268	20231129	143000	319949563	932	932	932	932	0
269	20231129	142900	319949563	932	932	932	932	0
270	20231129	142800	319949563	932	932	932	932	5
271	20231129	142700	319944903	932	932	932	932	0
272	20231129	142600	319944903	932	933	933	932	1050
273	20231129	142500	318966302	934	934	934	934	1
274	20231129	142400	318965368	936	936	936	936	700
275	20231129	142300	318310168	935	935	935	935	1194
276	20231129	142200	317193778	935	935	935	935	69
277	20231129	142100	317129263	935	935	935	935	0
278	20231129	142000	317129263	935	935	935	935	1000
279	20231129	141900	316194263	932	932	932	932	0
280	20231129	141800	316194263	932	932	932	932	0
281	20231129	141700	316194263	932	932	932	932	19
282	20231129	141600	316176555	933	933	933	933	715
283	20231129	141500	315509460	934	934	934	934	0
284	20231129	141400	315509460	934	934	934	934	0
285	20231129	141300	315509460	934	934	934	934	0
286	20231129	141200	315509460	934	934	934	934	5
287	20231129	141100	315504790	933	933	933	933	0
288	20231129	141000	315504790	933	933	933	933	0
289	20231129	140900	315504790	933	933	933	933	0
290	20231129	140800	315504790	933	933	933	933	0
291	20231129	140700	315504790	933	937	937	933	165
292	20231129	140600	315350747	937	937	937	937	0
293	20231129	140500	315350747	937	937	937	937	0
294	20231129	140400	315350747	937	937	937	937	0
295	20231129	140300	315350747	937	937	937	937	0
296	20231129	140200	315350747	937	937	937	937	0
297	20231129	140100	315350747	937	936	937	936	2500
298	20231129	140000	313008387	935	937	937	935	173
299	20231129	135900	312846290	935	937	937	935	25
300	20231129	135800	312822867	937	937	937	937	0
301	20231129	135700	312822867	937	937	937	937	2
302	20231129	135600	312820993	932	932	932	932	0
303	20231129	135500	312820993	932	932	932	932	0
304	20231129	135400	312820993	932	932	932	932	0
305	20231129	135300	312820993	932	936	936	932	1863
306	20231129	135200	311083750	937	937	937	937	0
307	20231129	135100	311083750	937	937	937	937	0
308	20231129	135000	311083750	937	937	937	937	0
309	20231129	134900	311083750	937	937	937	937	75
310	20231129	134800	311013475	937	937	937	937	0
311	20231129	134700	311013475	937	937	937	937	1
312	20231129	134600	311012538	937	937	937	937	0
313	20231129	134500	311012538	937	937	937	937	0
314	20231129	134400	311012538	937	937	937	937	0
315	20231129	134300	311012538	937	937	937	937	0
316	20231129	134200	311012538	937	937	937	937	75
317	20231129	134100	310942263	937	937	937	937	14
318	20231129	134000	310929145	937	937	937	937	603
319	20231129	133900	310364134	937	935	937	934	1713
320	20231129	133800	308759591	937	937	937	937	0
321	20231129	133700	308759591	937	937	937	937	0
322	20231129	133600	308759591	937	937	937	937	1
323	20231129	133500	308758654	937	937	937	937	0
324	20231129	133400	308758654	937	937	937	937	0
325	20231129	133300	308758654	937	937	937	937	12
326	20231129	133200	308747410	937	937	937	937	0
327	20231129	133100	308747410	937	937	937	937	0
328	20231129	133000	308747410	937	937	937	937	0
329	20231129	132900	308747410	937	937	937	937	0
330	20231129	132800	308747410	937	935	937	935	302
331	20231129	132700	308465036	937	937	937	937	3
332	20231129	132600	308462225	934	934	934	934	15
333	20231129	132500	308448215	937	937	937	937	0
334	20231129	132400	308448215	937	937	937	937	0
335	20231129	132300	308448215	937	934	937	934	39
336	20231129	132200	308411783	937	937	937	937	0
337	20231129	132100	308411783	937	935	937	935	12
338	20231129	132000	308400557	937	937	937	937	0
339	20231129	131900	308400557	937	937	937	937	3
340	20231129	131800	308397746	937	937	937	937	735
341	20231129	131700	307709051	937	937	937	937	0
342	20231129	131600	307709051	937	937	937	937	0
343	20231129	131500	307709051	937	937	937	937	2
344	20231129	131400	307707177	937	937	937	937	0
345	20231129	131300	307707177	937	937	937	937	1
346	20231129	131200	307706240	937	937	937	937	846
347	20231129	131100	306913538	937	935	937	935	1006
348	20231129	131000	305970922	935	934	937	934	181
349	20231129	130900	305801841	935	935	937	935	145
350	20231129	130800	305666254	937	935	937	935	33
351	20231129	130700	305635357	937	937	937	937	9
352	20231129	130600	305626924	937	937	937	937	0
353	20231129	130500	305626924	937	937	937	935	14
354	20231129	130400	305613818	935	935	935	935	5
355	20231129	130300	305609143	937	937	937	937	0
356	20231129	130200	305609143	937	937	937	935	6
357	20231129	130100	305603523	937	935	937	935	3
358	20231129	130000	305600714	937	937	937	934	34
359	20231129	125900	305568946	935	935	935	935	0
360	20231129	125800	305568946	935	936	937	935	312
361	20231129	125700	305277025	936	936	936	936	2
362	20231129	125600	305275153	936	936	936	935	16
363	20231129	125500	305260178	935	936	936	935	51
364	20231129	125400	305212444	936	935	936	935	1320
365	20231129	125300	303977249	935	935	935	935	0
366	20231129	125200	303977249	935	935	935	935	30
367	20231129	125100	303949199	935	935	935	935	0
368	20231129	125000	303949199	935	933	935	932	131
369	20231129	124900	303827079	935	933	935	933	133
370	20231129	124800	303702982	934	935	935	934	51
371	20231129	124700	303655298	935	934	935	934	4
372	20231129	124600	303651560	935	935	935	934	162
373	20231129	124500	303500244	934	934	934	934	12
374	20231129	124400	303489036	934	934	934	934	20
375	20231129	124300	303470356	935	935	935	935	0
376	20231129	124200	303470356	935	935	935	935	0
377	20231129	124100	303470356	935	934	935	934	8
378	20231129	124000	303462881	935	935	935	935	63
379	20231129	123900	303403976	935	936	936	935	362
380	20231129	123800	303065285	936	936	936	936	0
381	20231129	123700	303065285	936	933	936	932	504
382	20231129	123600	302595501	936	936	936	936	5
383	20231129	123500	302590821	931	931	931	931	0
384	20231129	123400	302590821	931	931	931	931	0
385	20231129	123300	302590821	931	931	931	931	0
386	20231129	123200	302590821	931	931	931	931	0
387	20231129	123100	302590821	931	931	931	931	0
388	20231129	123000	302590821	931	931	931	931	0
389	20231129	122900	302590821	931	931	931	931	0
390	20231129	122800	302590821	931	932	932	931	1625
391	20231129	122700	301077927	931	931	931	931	0
392	20231129	122600	301077927	931	931	931	931	0
393	20231129	122500	301077927	931	931	931	931	0
394	20231129	122400	301077927	931	932	932	931	435
395	20231129	122300	300672861	937	937	937	937	0
396	20231129	122200	300672861	937	937	937	937	13
397	20231129	122100	300660680	937	937	937	937	7
398	20231129	122000	300654121	937	937	937	937	1
399	20231129	121900	300653184	937	933	937	932	3150
400	20231129	121800	297716449	937	937	937	937	1
401	20231129	121700	297715512	937	937	937	937	0
402	20231129	121600	297715512	937	937	937	937	40
403	20231129	121500	297678032	937	937	937	937	2
404	20231129	121400	297676158	937	937	937	937	200
405	20231129	121300	297488758	937	937	937	937	10
406	20231129	121200	297479388	938	938	938	938	0
407	20231129	121100	297479388	938	937	938	937	5243
408	20231129	121000	292562014	937	937	937	937	0
409	20231129	120900	292562014	937	937	937	937	2
410	20231129	120800	292560140	933	936	937	933	2631
411	20231129	120700	290099898	934	934	934	934	14
412	20231129	120600	290086822	934	934	934	934	0
413	20231129	120500	290086822	934	934	934	934	0
414	20231129	120400	290086822	934	934	934	934	350
415	20231129	120300	289759922	935	935	935	935	0
416	20231129	120200	289759922	935	935	935	935	0
417	20231129	120100	289759922	935	935	935	935	0
418	20231129	120000	289759922	935	935	935	935	50
419	20231129	115900	289713172	935	935	935	935	208
420	20231129	115800	289518692	937	937	937	937	0
421	20231129	115700	289518692	937	937	937	937	0
422	20231129	115600	289518692	937	937	937	937	0
423	20231129	115500	289518692	937	937	937	937	0
424	20231129	115400	289518692	937	937	937	937	0
425	20231129	115300	289518692	937	937	937	937	100
426	20231129	115200	289424992	937	937	937	937	0
427	20231129	115100	289424992	937	934	937	934	1029
428	20231129	115000	288461206	936	936	936	936	105
429	20231129	114900	288362926	937	937	937	937	0
430	20231129	114800	288362926	937	936	937	936	1590
431	20231129	114700	286873102	936	936	936	936	7
432	20231129	114600	286866550	935	935	935	935	0
433	20231129	114500	286866550	935	935	935	935	0
434	20231129	114400	286866550	935	935	935	935	30
435	20231129	114300	286838500	935	935	935	935	0
436	20231129	114200	286838500	935	935	935	935	4
437	20231129	114100	286834760	935	935	935	935	601
438	20231129	114000	286272825	935	936	936	935	6
439	20231129	113900	286267210	936	936	936	935	21
440	20231129	113800	286247557	936	936	936	936	80
441	20231129	113700	286172677	936	936	936	936	0
442	20231129	113600	286172677	936	936	936	936	0
443	20231129	113500	286172677	936	933	936	932	44
444	20231129	113400	286131603	932	932	932	932	0
445	20231129	113300	286131603	932	932	932	932	0
446	20231129	113200	286131603	932	932	932	932	0
447	20231129	113100	286131603	932	932	932	932	1
448	20231129	113000	286130671	937	937	937	937	214
449	20231129	112900	285930153	937	937	937	937	1
450	20231129	112800	285929216	932	935	935	932	8334
451	20231129	112700	278153001	935	935	935	935	100
452	20231129	112600	278059501	935	937	937	935	110
453	20231129	112500	277956631	934	936	936	934	8559
454	20231129	112400	269953088	937	937	937	937	1464
455	20231129	112300	268581320	937	937	937	937	0
456	20231129	112200	268581320	937	937	937	937	0
457	20231129	112100	268581320	937	937	937	937	193
458	20231129	112000	268400479	937	937	937	937	343
459	20231129	111900	268079088	936	935	936	935	2045
460	20231129	111800	266166322	936	936	936	936	0
461	20231129	111700	266166322	936	936	936	936	580
462	20231129	111600	265623442	936	936	936	936	5380
463	20231129	111500	260587762	936	936	936	936	0
464	20231129	111400	260587762	936	938	938	936	5
465	20231129	111300	260583074	938	938	938	938	150
466	20231129	111200	260442374	938	938	938	938	80
467	20231129	111100	260367334	938	936	938	936	34
468	20231129	111000	260335450	936	938	938	936	357
469	20231129	110900	260001268	938	938	938	938	0
470	20231129	110800	260001268	938	938	938	938	0
471	20231129	110700	260001268	938	938	938	938	0
472	20231129	110600	260001268	938	938	938	938	2
473	20231129	110500	259999392	935	935	935	935	0
474	20231129	110400	259999392	935	938	938	935	1384
475	20231129	110300	258701287	935	936	936	935	551
476	20231129	110200	258185977	938	938	938	938	1
477	20231129	110100	258185039	940	940	940	940	0
478	20231129	110000	258185039	940	940	940	940	0
479	20231129	105900	258185039	940	940	940	940	0
480	20231129	105800	258185039	940	940	940	940	0
481	20231129	105700	258185039	940	940	940	940	0
482	20231129	105600	258185039	940	936	940	936	8000
483	20231129	105500	250676831	934	934	934	934	0
484	20231129	105400	250676831	934	934	934	934	146
485	20231129	105300	250540467	934	934	934	934	0
486	20231129	105200	250540467	934	934	934	934	85
487	20231129	105100	250461077	934	934	934	934	0
488	20231129	105000	250461077	934	935	935	934	2384
489	20231129	104900	248232227	936	936	936	936	15
490	20231129	104800	248218187	938	938	938	938	0
491	20231129	104700	248218187	938	934	938	934	32
492	20231129	104600	248188291	938	935	938	935	17
493	20231129	104500	248172387	938	939	939	938	328
494	20231129	104400	247864398	939	939	939	939	0
495	20231129	104300	247864398	939	939	939	939	106
496	20231129	104200	247764864	939	939	939	939	2
497	20231129	104100	247762986	939	939	939	939	2
498	20231129	104000	247761108	940	940	940	940	0
499	20231129	103900	247761108	940	938	940	938	1000
500	20231129	103800	246822832	938	938	938	938	0
501	20231129	103700	246822832	938	938	938	938	2
502	20231129	103600	246820956	937	937	937	937	1
503	20231129	103500	246820019	938	938	938	938	0
504	20231129	103400	246820019	938	935	938	933	103
505	20231129	103300	246723870	938	938	938	938	3
506	20231129	103200	246721056	938	938	938	938	0
507	20231129	103100	246721056	938	934	938	934	33
508	20231129	103000	246690222	938	938	938	938	34
509	20231129	102900	246658330	939	939	939	939	5
510	20231129	102800	246653635	939	938	939	938	18
511	20231129	102700	246636748	939	937	939	937	2607
512	20231129	102600	244191053	938	932	938	932	2866
513	20231129	102500	241511421	933	932	933	932	25
514	20231129	102400	241488097	932	932	932	932	1000
515	20231129	102300	240556097	932	930	932	930	203
516	20231129	102200	240367301	932	932	932	932	60
517	20231129	102100	240311381	932	932	932	932	75
518	20231129	102000	240241481	932	932	932	932	0
519	20231129	101900	240241481	932	932	932	932	29
520	20231129	101800	240214453	932	930	932	930	107
521	20231129	101700	240114937	930	929	931	929	401
522	20231129	101600	239741715	930	931	931	930	109
523	20231129	101500	239640343	932	929	932	929	367
524	20231129	101400	239298960	930	930	930	930	107
525	20231129	101300	239199450	930	930	930	930	6
526	20231129	101200	239193870	930	930	930	930	2
527	20231129	101100	239192010	930	930	930	930	3
528	20231129	101000	239189220	929	930	930	929	138
529	20231129	100900	239061016	930	930	930	930	6
530	20231129	100800	239055436	930	929	930	929	393
531	20231129	100700	238690336	929	926	929	926	580
532	20231129	100600	238151558	926	926	926	926	2
533	20231129	100500	238149706	926	926	926	926	647
534	20231129	100400	237550584	926	925	926	923	273
535	20231129	100300	237298285	925	925	925	925	3834
536	20231129	100200	233751835	922	922	922	922	382
537	20231129	100100	233399631	922	922	922	922	0
538	20231129	100000	233399631	922	922	922	922	0
539	20231129	095900	233399631	922	922	922	922	30
540	20231129	095800	233371971	926	926	926	926	1032
541	20231129	095700	232416339	926	924	926	924	28
542	20231129	095600	232390439	924	922	924	921	406
543	20231129	095500	232016295	924	928	928	924	1711
544	20231129	095400	230433698	928	926	928	926	415
545	20231129	095300	230049400	929	929	929	929	4
546	20231129	095200	230045684	926	929	929	926	203
547	20231129	095100	229857697	930	930	930	930	611
548	20231129	095000	229289467	930	925	931	925	1593
549	20231129	094900	227807979	930	930	930	930	1
550	20231129	094800	227807049	930	926	930	926	1775
551	20231129	094700	226158766	926	926	926	926	0
552	20231129	094600	226158766	926	926	926	922	82
553	20231129	094500	226082913	922	922	922	921	43
554	20231129	094400	226043268	922	919	922	919	10487
555	20231129	094300	216395660	919	918	920	918	1229
556	20231129	094200	215266068	918	918	918	916	2295
557	20231129	094100	213160195	917	917	917	917	389
558	20231129	094000	212803482	917	920	920	917	6041
559	20231129	093900	207255100	920	922	922	920	5000
560	20231129	093800	202653005	922	927	927	922	13739
561	20231129	093700	189959134	927	926	930	926	156
562	20231129	093600	189814657	926	929	929	925	1718
563	20231129	093500	188225130	925	927	929	925	2747
564	20231129	093400	185677973	926	927	928	926	344
565	20231129	093300	185359204	928	928	931	925	1484
566	20231129	093200	183983969	931	931	931	928	22
567	20231129	093100	183963496	932	925	932	925	1007
568	20231129	093000	183031972	925	927	932	925	4107
569	20231129	092900	179228410	933	932	933	932	230
570	20231129	092800	179014047	926	935	935	926	17433
571	20231129	092700	162824741	942	935	942	935	45
572	20231129	092600	162782569	936	943	943	935	27
573	20231129	092500	162757235	943	941	943	941	5035
574	20231129	092400	158014252	941	934	943	934	500
575	20231129	092300	157544237	931	933	933	931	1783
576	20231129	092200	155880776	933	930	933	930	3988
577	20231129	092100	152171834	930	929	930	929	3349
578	20231129	092000	149060136	928	928	929	926	595
579	20231129	091900	148508537	928	929	929	925	1971
580	20231129	091800	146682829	929	929	929	929	1092
581	20231129	091700	145668361	924	927	929	924	15792
582	20231129	091600	131049771	929	928	929	927	125
583	20231129	091500	130933876	927	929	929	927	1481
584	20231129	091400	129560428	928	927	929	927	935
585	20231129	091300	128692727	929	929	929	927	1387
586	20231129	091200	127406494	930	928	930	927	1680
587	20231129	091100	125848962	930	933	933	930	352
588	20231129	091000	125520696	933	933	933	931	3509
589	20231129	090900	122249030	933	932	933	931	533
590	20231129	090800	121752288	926	930	930	926	3032
591	20231129	090700	118943151	928	927	933	926	727
592	20231129	090600	118269585	933	929	933	925	7059
593	20231129	090500	111730044	928	925	933	925	3963
594	20231129	090400	108058503	925	928	928	924	17713
595	20231129	090300	91657191	927	935	935	927	15183
596	20231129	090200	77506442	935	937	939	931	14307
597	20231129	090100	64141184	939	946	946	935	14821
598	20231129	090000	50226428	947	960	969	947	38637