KissMeData/022220/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190800	77101293	935	935	935	935	850
3	20241129	190700	77101293	935	935	935	935	0
4	20241129	190600	77101293	935	935	935	935	0
5	20241129	190500	77101293	935	935	935	935	0
6	20241129	190400	77101293	935	935	935	935	0
7	20241129	190300	77101293	935	935	935	935	0
8	20241129	190200	77101293	935	935	935	935	0
9	20241129	190100	77101293	935	935	935	935	0
10	20241129	190000	77101293	935	935	935	935	0
11	20241129	185900	77101293	935	935	935	935	0
12	20241129	185800	77101293	935	935	935	935	0
13	20241129	185700	77101293	935	935	935	935	0
14	20241129	185600	77101293	935	935	935	935	0
15	20241129	185500	77101293	935	935	935	935	0
16	20241129	185400	77101293	935	935	935	935	0
17	20241129	185300	77101293	935	935	935	935	0
18	20241129	185200	77101293	935	935	935	935	0
19	20241129	185100	77101293	935	935	935	935	0
20	20241129	185000	77101293	935	935	935	935	0
21	20241129	184900	77101293	935	935	935	935	0
22	20241129	184800	77101293	935	935	935	935	0
23	20241129	184700	77101293	935	935	935	935	0
24	20241129	184600	77101293	935	935	935	935	0
25	20241129	184500	77101293	935	935	935	935	0
26	20241129	184400	77101293	935	935	935	935	0
27	20241129	184300	77101293	935	935	935	935	0
28	20241129	184200	77101293	935	935	935	935	0
29	20241129	184100	77101293	935	935	935	935	0
30	20241129	184000	77101293	935	935	935	935	0
31	20241129	183900	77101293	935	935	935	935	0
32	20241129	183800	77101293	935	935	935	935	850
33	20241129	183700	77101293	935	935	935	935	0
34	20241129	183600	77101293	935	935	935	935	0
35	20241129	183500	77101293	935	935	935	935	0
36	20241129	183400	77101293	935	935	935	935	0
37	20241129	183300	77101293	935	935	935	935	0
38	20241129	183200	77101293	935	935	935	935	0
39	20241129	183100	77101293	935	935	935	935	0
40	20241129	183000	77101293	935	935	935	935	0
41	20241129	182900	77101293	935	935	935	935	0
42	20241129	182800	77101293	935	935	935	935	0
43	20241129	182700	77101293	935	935	935	935	0
44	20241129	182600	77101293	935	935	935	935	0
45	20241129	182500	77101293	935	935	935	935	0
46	20241129	182400	77101293	935	935	935	935	0
47	20241129	182300	77101293	935	935	935	935	0
48	20241129	182200	77101293	935	935	935	935	0
49	20241129	182100	77101293	935	935	935	935	0
50	20241129	182000	77101293	935	935	935	935	0
51	20241129	181900	77101293	935	935	935	935	0
52	20241129	181800	77101293	935	935	935	935	0
53	20241129	181700	77101293	935	935	935	935	0
54	20241129	181600	77101293	935	935	935	935	0
55	20241129	181500	77101293	935	935	935	935	0
56	20241129	181400	77101293	935	935	935	935	0
57	20241129	181300	77101293	935	935	935	935	0
58	20241129	181200	77101293	935	935	935	935	0
59	20241129	181100	77101293	935	935	935	935	0
60	20241129	181000	77101293	935	935	935	935	0
61	20241129	180900	77101293	935	935	935	935	0
62	20241129	180800	77101293	935	935	935	935	850
63	20241129	180700	77101293	935	935	935	935	0
64	20241129	180600	77101293	935	935	935	935	0
65	20241129	180500	77101293	935	935	935	935	0
66	20241129	180400	77101293	935	935	935	935	0
67	20241129	180300	77101293	935	935	935	935	0
68	20241129	180200	77101293	935	935	935	935	0
69	20241129	180100	77101293	935	935	935	935	0
70	20241129	180000	77101293	935	935	935	935	0
71	20241129	175900	77101293	935	935	935	935	0
72	20241129	175800	77101293	935	935	935	935	0
73	20241129	175700	77101293	935	935	935	935	0
74	20241129	175600	77101293	935	935	935	935	0
75	20241129	175500	77101293	935	935	935	935	0
76	20241129	175400	77101293	935	935	935	935	0
77	20241129	175300	77101293	935	935	935	935	0
78	20241129	175200	77101293	935	935	935	935	0
79	20241129	175100	77101293	935	935	935	935	0
80	20241129	175000	77101293	935	935	935	935	0
81	20241129	174900	77101293	935	935	935	935	0
82	20241129	174800	77101293	935	935	935	935	0
83	20241129	174700	77101293	935	935	935	935	0
84	20241129	174600	77101293	935	935	935	935	0
85	20241129	174500	77101293	935	935	935	935	0
86	20241129	174400	77101293	935	935	935	935	0
87	20241129	174300	77101293	935	935	935	935	0
88	20241129	174200	77101293	935	935	935	935	0
89	20241129	174100	77101293	935	935	935	935	0
90	20241129	174000	77101293	935	935	935	935	0
91	20241129	173900	77101293	935	935	935	935	0
92	20241129	173800	77101293	935	935	935	935	850
93	20241129	173700	77101293	935	935	935	935	0
94	20241129	173600	77101293	935	935	935	935	0
95	20241129	173500	77101293	935	935	935	935	0
96	20241129	173400	77101293	935	935	935	935	0
97	20241129	173300	77101293	935	935	935	935	0
98	20241129	173200	77101293	935	935	935	935	0
99	20241129	173100	77101293	935	935	935	935	0
100	20241129	173000	77101293	935	935	935	935	0
101	20241129	172900	77101293	935	935	935	935	0
102	20241129	172800	77101293	935	935	935	935	0
103	20241129	172700	77101293	935	935	935	935	0
104	20241129	172600	77101293	935	935	935	935	0
105	20241129	172500	77101293	935	935	935	935	0
106	20241129	172400	77101293	935	935	935	935	0
107	20241129	172300	77101293	935	935	935	935	0
108	20241129	172200	77101293	935	935	935	935	0
109	20241129	172100	77101293	935	935	935	935	0
110	20241129	172000	77101293	935	935	935	935	0
111	20241129	171900	77101293	935	935	935	935	0
112	20241129	171800	77101293	935	935	935	935	0
113	20241129	171700	77101293	935	935	935	935	0
114	20241129	171600	77101293	935	935	935	935	0
115	20241129	171500	77101293	935	935	935	935	0
116	20241129	171400	77101293	935	935	935	935	0
117	20241129	171300	77101293	935	935	935	935	0
118	20241129	171200	77101293	935	935	935	935	0
119	20241129	171100	77101293	935	935	935	935	0
120	20241129	171000	77101293	935	935	935	935	0
121	20241129	170900	77101293	935	935	935	935	0
122	20241129	170800	77101293	935	935	935	935	850
123	20241129	170700	77101293	935	935	935	935	0
124	20241129	170600	77101293	935	935	935	935	0
125	20241129	170500	77101293	935	935	935	935	0
126	20241129	170400	77101293	935	935	935	935	0
127	20241129	170300	77101293	935	935	935	935	0
128	20241129	170200	77101293	935	935	935	935	0
129	20241129	170100	77101293	935	935	935	935	0
130	20241129	170000	77101293	935	935	935	935	0
131	20241129	165900	77101293	935	935	935	935	0
132	20241129	165800	77101293	935	935	935	935	0
133	20241129	165700	77101293	935	935	935	935	0
134	20241129	165600	77101293	935	935	935	935	0
135	20241129	165500	77101293	935	935	935	935	0
136	20241129	165400	77101293	935	935	935	935	0
137	20241129	165300	77101293	935	935	935	935	0
138	20241129	165200	77101293	935	935	935	935	0
139	20241129	165100	77101293	935	935	935	935	0
140	20241129	165000	77101293	935	935	935	935	0
141	20241129	164900	77101293	935	935	935	935	0
142	20241129	164800	77101293	935	935	935	935	0
143	20241129	164700	77101293	935	935	935	935	0
144	20241129	164600	77101293	935	935	935	935	0
145	20241129	164500	77101293	935	935	935	935	0
146	20241129	164400	77101293	935	935	935	935	0
147	20241129	164300	77101293	935	935	935	935	0
148	20241129	164200	77101293	935	935	935	935	0
149	20241129	164100	77101293	935	935	935	935	0
150	20241129	164000	77101293	935	935	935	935	0
151	20241129	163900	77101293	935	935	935	935	0
152	20241129	163800	77101293	935	935	935	935	850
153	20241129	163700	77101293	935	935	935	935	0
154	20241129	163600	77101293	935	935	935	935	0
155	20241129	163500	77101293	935	935	935	935	0
156	20241129	163400	77101293	935	935	935	935	0
157	20241129	163300	77101293	935	935	935	935	0
158	20241129	163200	77101293	935	935	935	935	0
159	20241129	163100	77101293	935	935	935	935	0
160	20241129	163000	77101293	935	935	935	935	0
161	20241129	162900	77101293	935	935	935	935	0
162	20241129	162800	77101293	935	935	935	935	0
163	20241129	162700	77101293	935	935	935	935	0
164	20241129	162600	77101293	935	935	935	935	0
165	20241129	162500	77101293	935	935	935	935	0
166	20241129	162400	77101293	935	935	935	935	0
167	20241129	162300	77101293	935	935	935	935	0
168	20241129	162200	77101293	935	935	935	935	0
169	20241129	162100	77101293	935	935	935	935	0
170	20241129	162000	77101293	935	935	935	935	0
171	20241129	161900	77101293	935	935	935	935	0
172	20241129	161800	77101293	935	935	935	935	0
173	20241129	161700	77101293	935	935	935	935	0
174	20241129	161600	77101293	935	935	935	935	0
175	20241129	161500	77101293	935	935	935	935	0
176	20241129	161400	77101293	935	935	935	935	0
177	20241129	161300	77101293	935	935	935	935	0
178	20241129	161200	77101293	935	935	935	935	0
179	20241129	161100	77101293	935	935	935	935	0
180	20241129	161000	77101293	935	935	935	935	0
181	20241129	160900	77101293	935	935	935	935	0
182	20241129	160800	77101293	935	935	935	935	850
183	20241129	160700	77101293	935	935	935	935	0
184	20241129	160600	77101293	935	935	935	935	0
185	20241129	160500	77101293	935	935	935	935	0
186	20241129	160400	77101293	935	935	935	935	0
187	20241129	160300	77101293	935	935	935	935	0
188	20241129	160200	77101293	935	935	935	935	0
189	20241129	160100	77101293	935	935	935	935	0
190	20241129	160000	77101293	935	935	935	935	0
191	20241129	155900	77101293	935	935	935	935	0
192	20241129	155800	77101293	935	935	935	935	0
193	20241129	155700	77101293	935	935	935	935	0
194	20241129	155600	77101293	935	935	935	935	0
195	20241129	155500	77101293	935	935	935	935	0
196	20241129	155400	77101293	935	935	935	935	0
197	20241129	155300	77101293	935	935	935	935	0
198	20241129	155200	77101293	935	935	935	935	0
199	20241129	155100	77101293	935	935	935	935	0
200	20241129	155000	77101293	935	935	935	935	0
201	20241129	154900	77101293	935	935	935	935	0
202	20241129	154800	77101293	935	935	935	935	0
203	20241129	154700	77101293	935	935	935	935	0
204	20241129	154600	77101293	935	935	935	935	0
205	20241129	154500	77101293	935	935	935	935	0
206	20241129	154400	77101293	935	935	935	935	0
207	20241129	154300	77101293	935	935	935	935	0
208	20241129	154200	77101293	935	935	935	935	0
209	20241129	154100	77101293	935	935	935	935	0
210	20241129	154000	77101293	935	935	935	935	0
211	20241129	153900	77101293	935	935	935	935	0
212	20241129	153800	77101293	935	935	935	935	850
213	20241129	153700	77101293	935	935	935	935	0
214	20241129	153600	77101293	935	935	935	935	0
215	20241129	153500	77101293	935	935	935	935	0
216	20241129	153400	77101293	935	935	935	935	0
217	20241129	153300	77101293	935	935	935	935	0
218	20241129	153200	77101293	935	935	935	935	0
219	20241129	153100	77101293	935	935	935	935	0
220	20241129	153000	77101293	935	935	935	935	850
221	20241129	152900	76306543	929	929	929	929	0
222	20241129	152800	76306543	929	929	929	929	0
223	20241129	152700	76306543	929	929	929	929	0
224	20241129	152600	76306543	929	929	929	929	0
225	20241129	152500	76306543	929	929	929	929	0
226	20241129	152400	76306543	929	929	929	929	0
227	20241129	152300	76306543	929	929	929	929	0
228	20241129	152200	76306543	929	929	929	929	0
229	20241129	152100	76306543	929	929	929	929	0
230	20241129	152000	76306543	929	929	929	929	0
231	20241129	151900	76306543	929	929	929	929	8
232	20241129	151800	76299111	929	926	929	926	1007
233	20241129	151700	75364808	926	925	927	925	308
234	20241129	151600	75079793	919	920	920	919	200
235	20241129	151500	74895945	927	927	927	927	0
236	20241129	151400	74895945	927	927	927	927	0
237	20241129	151300	74895945	927	927	927	927	2
238	20241129	151200	74894091	927	921	927	921	1126
239	20241129	151100	73857027	921	921	921	921	0
240	20241129	151000	73857027	921	921	921	921	6
241	20241129	150900	73851501	921	921	921	921	5
242	20241129	150800	73846896	920	920	920	920	157
243	20241129	150700	73702456	922	922	922	922	0
244	20241129	150600	73702456	922	922	922	922	0
245	20241129	150500	73702456	922	922	922	922	0
246	20241129	150400	73702456	922	922	922	922	0
247	20241129	150300	73702456	922	922	922	922	3
248	20241129	150200	73699690	922	922	922	922	6
249	20241129	150100	73694158	922	921	922	921	10
250	20241129	150000	73684940	921	921	921	921	2
251	20241129	145900	73683098	921	921	921	921	0
252	20241129	145800	73683098	921	921	921	921	0
253	20241129	145700	73683098	921	921	921	921	2
254	20241129	145600	73681256	921	921	921	921	0
255	20241129	145500	73681256	921	921	921	921	0
256	20241129	145400	73681256	921	921	921	921	0
257	20241129	145300	73681256	921	921	921	921	0
258	20241129	145200	73681256	921	921	921	921	0
259	20241129	145100	73681256	921	921	921	921	0
260	20241129	145000	73681256	921	921	921	921	0
261	20241129	144900	73681256	921	922	922	921	4
262	20241129	144800	73677571	922	921	922	921	1741
263	20241129	144700	72073270	921	927	927	921	2313
264	20241129	144600	69942838	927	926	927	925	25
265	20241129	144500	69919681	927	924	927	924	2217
266	20241129	144400	67868946	925	925	925	925	0
267	20241129	144300	67868946	925	925	925	925	0
268	20241129	144200	67868946	925	925	925	925	0
269	20241129	144100	67868946	925	925	925	925	0
270	20241129	144000	67868946	925	925	925	925	0
271	20241129	143900	67868946	925	925	925	925	0
272	20241129	143800	67868946	925	925	925	925	0
273	20241129	143700	67868946	925	925	925	925	0
274	20241129	143600	67868946	925	925	925	925	0
275	20241129	143500	67868946	925	925	925	925	0
276	20241129	143400	67868946	925	925	925	925	0
277	20241129	143300	67868946	925	925	925	925	0
278	20241129	143200	67868946	925	925	925	925	0
279	20241129	143100	67868946	925	925	925	925	0
280	20241129	143000	67868946	925	925	925	925	0
281	20241129	142900	67868946	925	922	925	922	7
282	20241129	142800	67862478	921	921	921	921	0
283	20241129	142700	67862478	921	921	921	921	0
284	20241129	142600	67862478	921	921	921	921	0
285	20241129	142500	67862478	921	921	921	921	0
286	20241129	142400	67862478	921	922	922	921	10
287	20241129	142300	67853267	925	925	925	925	0
288	20241129	142200	67853267	925	923	925	922	105
289	20241129	142100	67756171	925	924	925	923	58
290	20241129	142000	67702577	924	924	924	924	0
291	20241129	141900	67702577	924	924	924	924	1
292	20241129	141800	67701653	925	924	925	924	8165
293	20241129	141700	60151601	924	924	924	924	0
294	20241129	141600	60151601	924	924	924	924	0
295	20241129	141500	60151601	924	924	924	924	0
296	20241129	141400	60151601	924	924	924	924	0
297	20241129	141300	60151601	924	924	924	924	0
298	20241129	141200	60151601	924	924	924	924	0
299	20241129	141100	60151601	924	924	924	924	0
300	20241129	141000	60151601	924	924	924	924	0
301	20241129	140900	60151601	924	924	924	924	0
302	20241129	140800	60151601	924	924	924	924	5
303	20241129	140700	60146981	924	924	924	924	0
304	20241129	140600	60146981	924	924	924	924	50
305	20241129	140500	60100781	925	925	925	925	0
306	20241129	140400	60100781	925	925	925	925	0
307	20241129	140300	60100781	925	925	925	925	0
308	20241129	140200	60100781	925	925	925	925	0
309	20241129	140100	60100781	925	925	925	925	0
310	20241129	140000	60100781	925	925	925	925	0
311	20241129	135900	60100781	925	925	925	925	0
312	20241129	135800	60100781	925	925	925	925	0
313	20241129	135700	60100781	925	925	925	925	0
314	20241129	135600	60100781	925	925	925	925	0
315	20241129	135500	60100781	925	925	925	925	0
316	20241129	135400	60100781	925	925	925	925	0
317	20241129	135300	60100781	925	925	925	925	0
318	20241129	135200	60100781	925	925	925	925	0
319	20241129	135100	60100781	925	925	925	925	0
320	20241129	135000	60100781	925	925	925	925	0
321	20241129	134900	60100781	925	925	925	925	0
322	20241129	134800	60100781	925	925	925	925	0
323	20241129	134700	60100781	925	925	925	925	0
324	20241129	134600	60100781	925	925	925	925	3
325	20241129	134500	60098006	921	921	921	921	77
326	20241129	134400	60027089	921	921	921	921	10
327	20241129	134300	60017879	921	921	921	921	0
328	20241129	134200	60017879	921	921	921	921	0
329	20241129	134100	60017879	921	921	921	921	2
330	20241129	134000	60016037	921	921	921	921	0
331	20241129	133900	60016037	921	921	921	921	0
332	20241129	133800	60016037	921	921	922	920	8
333	20241129	133700	60008669	923	923	923	923	0
334	20241129	133600	60008669	923	923	923	923	0
335	20241129	133500	60008669	923	920	923	920	461
336	20241129	133400	59584522	920	920	920	920	0
337	20241129	133300	59584522	920	920	920	920	3
338	20241129	133200	59581762	920	920	920	920	0
339	20241129	133100	59581762	920	920	920	920	2
340	20241129	133000	59579922	920	920	920	920	0
341	20241129	132900	59579922	920	920	920	920	0
342	20241129	132800	59579922	920	920	920	920	0
343	20241129	132700	59579922	920	920	920	920	1
344	20241129	132600	59579002	919	922	922	919	2700
345	20241129	132500	57097605	925	925	925	925	0
346	20241129	132400	57097605	925	922	925	922	2
347	20241129	132300	57095758	925	923	925	922	12
348	20241129	132200	57084675	924	923	925	923	3
349	20241129	132100	57081903	925	925	925	925	0
350	20241129	132000	57081903	925	925	925	922	5
351	20241129	131900	57077284	922	922	925	922	9
352	20241129	131800	57068977	922	922	922	922	187
353	20241129	131700	56896563	922	922	922	920	100
354	20241129	131600	56804463	921	922	922	919	27
355	20241129	131500	56779606	922	922	922	922	0
356	20241129	131400	56779606	922	922	922	922	0
357	20241129	131300	56779606	922	922	922	922	0
358	20241129	131200	56779606	922	922	922	922	0
359	20241129	131100	56779606	922	922	922	922	0
360	20241129	131000	56779606	922	922	922	922	0
361	20241129	130900	56779606	922	922	922	922	0
362	20241129	130800	56779606	922	922	922	922	0
363	20241129	130700	56779606	922	922	922	922	0
364	20241129	130600	56779606	922	922	922	922	3
365	20241129	130500	56776840	922	922	922	922	0
366	20241129	130400	56776840	922	922	922	922	0
367	20241129	130300	56776840	922	922	922	922	2
368	20241129	130200	56774996	922	921	922	921	2
369	20241129	130100	56773153	922	922	922	922	0
370	20241129	130000	56773153	922	920	922	920	1001
371	20241129	125900	55851238	922	922	922	922	0
372	20241129	125800	55851238	922	922	922	922	0
373	20241129	125700	55851238	922	922	922	922	0
374	20241129	125600	55851238	922	922	922	922	0
375	20241129	125500	55851238	922	917	922	917	6
376	20241129	125400	55845727	917	917	922	917	16
377	20241129	125300	55831022	922	917	922	917	129
378	20241129	125200	55712718	917	917	917	917	0
379	20241129	125100	55712718	917	917	917	917	0
380	20241129	125000	55712718	917	917	917	917	0
381	20241129	124900	55712718	917	917	917	917	1
382	20241129	124800	55711801	914	916	916	914	850
383	20241129	124700	54934242	922	922	922	922	0
384	20241129	124600	54934242	922	922	922	922	0
385	20241129	124500	54934242	922	917	922	917	23
386	20241129	124400	54913086	921	917	921	917	751
387	20241129	124300	54224415	917	917	917	917	4
388	20241129	124200	54220747	917	917	917	917	503
389	20241129	124100	53759496	916	916	916	916	1
390	20241129	124000	53758580	914	916	916	914	4294
391	20241129	123900	49833847	917	917	917	917	0
392	20241129	123800	49833847	917	917	917	917	0
393	20241129	123700	49833847	917	917	917	917	0
394	20241129	123600	49833847	917	917	917	917	0
395	20241129	123500	49833847	917	917	917	917	0
396	20241129	123400	49833847	917	917	917	917	0
397	20241129	123300	49833847	917	917	917	917	0
398	20241129	123200	49833847	917	917	917	917	0
399	20241129	123100	49833847	917	917	917	917	0
400	20241129	123000	49833847	917	917	917	917	0
401	20241129	122900	49833847	917	917	917	917	0
402	20241129	122800	49833847	917	917	917	917	3
403	20241129	122700	49831096	916	916	916	916	0
404	20241129	122600	49831096	916	916	916	916	0
405	20241129	122500	49831096	916	916	916	916	0
406	20241129	122400	49831096	916	916	916	916	0
407	20241129	122300	49831096	916	916	916	916	2
408	20241129	122200	49829264	917	917	917	917	0
409	20241129	122100	49829264	917	917	917	917	4
410	20241129	122000	49825596	917	917	917	917	0
411	20241129	121900	49825596	917	917	917	917	3
412	20241129	121800	49822845	917	917	917	917	2
413	20241129	121700	49821011	916	916	916	916	0
414	20241129	121600	49821011	916	916	916	916	1
415	20241129	121500	49820095	914	915	915	914	981
416	20241129	121400	48922866	917	917	917	917	0
417	20241129	121300	48922866	917	917	917	917	0
418	20241129	121200	48922866	917	917	917	917	0
419	20241129	121100	48922866	917	917	917	917	0
420	20241129	121000	48922866	917	917	917	917	2
421	20241129	120900	48921032	915	915	915	915	100
422	20241129	120800	48829532	914	914	914	914	0
423	20241129	120700	48829532	914	916	916	914	2500
424	20241129	120600	46544286	917	917	917	917	0
425	20241129	120500	46544286	917	917	917	917	0
426	20241129	120400	46544286	917	917	917	917	1
427	20241129	120300	46543369	917	917	917	917	0
428	20241129	120200	46543369	917	917	917	917	0
429	20241129	120100	46543369	917	917	917	917	13
430	20241129	120000	46531448	917	917	917	917	10
431	20241129	115900	46522278	917	917	917	917	2
432	20241129	115800	46520444	917	917	917	917	1
433	20241129	115700	46519527	917	917	917	917	3
434	20241129	115600	46516776	917	917	917	917	4
435	20241129	115500	46513108	917	917	917	917	0
436	20241129	115400	46513108	917	917	917	917	2
437	20241129	115300	46511274	917	916	917	916	2
438	20241129	115200	46509441	914	915	915	914	1826
439	20241129	115100	44840207	917	916	917	916	94
440	20241129	115000	44754068	917	916	917	916	1033
441	20241129	114900	43807837	916	918	918	916	7500
442	20241129	114800	36931596	918	918	918	918	43
443	20241129	114700	36892122	920	920	920	920	0
444	20241129	114600	36892122	920	920	920	920	0
445	20241129	114500	36892122	920	920	920	920	0
446	20241129	114400	36892122	920	920	920	920	0
447	20241129	114300	36892122	920	920	920	920	0
448	20241129	114200	36892122	920	920	920	920	0
449	20241129	114100	36892122	920	920	920	920	0
450	20241129	114000	36892122	920	920	920	920	0
451	20241129	113900	36892122	920	920	920	920	3
452	20241129	113800	36889362	920	920	920	920	0
453	20241129	113700	36889362	920	920	920	920	0
454	20241129	113600	36889362	920	920	920	920	2
455	20241129	113500	36887522	920	920	920	920	0
456	20241129	113400	36887522	920	920	920	920	0
457	20241129	113300	36887522	920	920	920	920	0
458	20241129	113200	36887522	920	920	920	920	0
459	20241129	113100	36887522	920	920	920	920	1
460	20241129	113000	36886602	920	920	920	920	1
461	20241129	112900	36885682	921	921	921	921	0
462	20241129	112800	36885682	921	921	921	921	0
463	20241129	112700	36885682	921	921	921	921	0
464	20241129	112600	36885682	921	919	921	919	3
465	20241129	112500	36882922	918	918	918	918	0
466	20241129	112400	36882922	918	918	918	918	0
467	20241129	112300	36882922	918	918	918	918	0
468	20241129	112200	36882922	918	918	918	918	0
469	20241129	112100	36882922	918	918	918	918	0
470	20241129	112000	36882922	918	918	918	918	0
471	20241129	111900	36882922	918	918	918	918	0
472	20241129	111800	36882922	918	918	918	918	0
473	20241129	111700	36882922	918	919	919	918	550
474	20241129	111600	36377917	922	922	922	922	0
475	20241129	111500	36377917	922	922	922	922	0
476	20241129	111400	36377917	922	922	922	922	0
477	20241129	111300	36377917	922	922	922	922	0
478	20241129	111200	36377917	922	922	922	922	0
479	20241129	111100	36377917	922	922	922	922	0
480	20241129	111000	36377917	922	922	922	922	0
481	20241129	110900	36377917	922	919	922	919	4296
482	20241129	110800	32424482	919	919	919	919	0
483	20241129	110700	32424482	919	919	919	919	2
484	20241129	110600	32422644	919	919	919	919	0
485	20241129	110500	32422644	919	919	919	919	49
486	20241129	110400	32377613	918	918	918	918	0
487	20241129	110300	32377613	918	918	918	918	0
488	20241129	110200	32377613	918	918	918	918	0
489	20241129	110100	32377613	918	919	919	918	13201
490	20241129	110000	20258912	920	920	920	920	5
491	20241129	105900	20254312	920	920	920	920	0
492	20241129	105800	20254312	920	920	920	920	3213
493	20241129	105700	17298352	922	922	922	922	0
494	20241129	105600	17298352	922	922	922	922	1
495	20241129	105500	17297430	922	921	922	921	1634
496	20241129	105400	15792482	922	925	925	922	3500
497	20241129	105300	12563049	925	925	925	925	0
498	20241129	105200	12563049	925	925	925	925	0
499	20241129	105100	12563049	925	925	925	925	0
500	20241129	105000	12563049	925	925	925	925	0
501	20241129	104900	12563049	925	925	925	925	0
502	20241129	104800	12563049	925	925	925	925	0
503	20241129	104700	12563049	925	925	925	925	0
504	20241129	104600	12563049	925	925	925	925	0
505	20241129	104500	12563049	925	925	925	925	0
506	20241129	104400	12563049	925	925	925	925	0
507	20241129	104300	12563049	925	925	925	925	0
508	20241129	104200	12563049	925	925	925	925	0
509	20241129	104100	12563049	925	925	925	925	0
510	20241129	104000	12563049	925	925	925	925	0
511	20241129	103900	12563049	925	925	925	925	84
512	20241129	103800	12485349	925	925	925	925	0
513	20241129	103700	12485349	925	925	925	925	0
514	20241129	103600	12485349	925	925	925	925	0
515	20241129	103500	12485349	925	924	925	924	119
516	20241129	103400	12375277	925	925	925	925	0
517	20241129	103300	12375277	925	925	925	925	0
518	20241129	103200	12375277	925	925	925	925	0
519	20241129	103100	12375277	925	925	925	925	0
520	20241129	103000	12375277	925	925	925	925	0
521	20241129	102900	12375277	925	925	925	925	0
522	20241129	102800	12375277	925	925	925	925	0
523	20241129	102700	12375277	925	925	925	925	0
524	20241129	102600	12375277	925	925	925	925	0
525	20241129	102500	12375277	925	925	925	925	0
526	20241129	102400	12375277	925	925	925	925	0
527	20241129	102300	12375277	925	925	925	925	0
528	20241129	102200	12375277	925	925	925	925	0
529	20241129	102100	12375277	925	925	925	925	0
530	20241129	102000	12375277	925	925	925	925	0
531	20241129	101900	12375277	925	925	925	925	0
532	20241129	101800	12375277	925	925	925	925	0
533	20241129	101700	12375277	925	925	925	925	0
534	20241129	101600	12375277	925	925	925	925	0
535	20241129	101500	12375277	925	925	925	925	0
536	20241129	101400	12375277	925	925	925	925	0
537	20241129	101300	12375277	925	925	925	925	0
538	20241129	101200	12375277	925	924	925	924	2
539	20241129	101100	12373428	926	924	926	924	41
540	20241129	101000	12335466	926	926	926	926	0
541	20241129	100900	12335466	926	926	926	926	0
542	20241129	100800	12335466	926	926	926	926	0
543	20241129	100700	12335466	926	924	926	924	52
544	20241129	100600	12287384	924	924	924	924	0
545	20241129	100500	12287384	924	924	924	924	8
546	20241129	100400	12279992	923	923	923	923	0
547	20241129	100300	12279992	923	923	923	923	203
548	20241129	100200	12092623	924	924	924	924	10
549	20241129	100100	12083383	924	924	924	924	0
550	20241129	100000	12083383	924	924	924	924	0
551	20241129	095900	12083383	924	924	924	924	0
552	20241129	095800	12083383	924	924	924	924	1
553	20241129	095700	12082459	922	922	922	922	0
554	20241129	095600	12082459	922	922	922	922	0
555	20241129	095500	12082459	922	923	923	922	1000
556	20241129	095400	11159988	922	922	922	922	0
557	20241129	095300	11159988	922	925	925	922	1000
558	20241129	095200	10237680	925	925	925	925	135
559	20241129	095100	10112805	930	930	930	930	0
560	20241129	095000	10112805	930	930	930	930	0
561	20241129	094900	10112805	930	930	930	930	0
562	20241129	094800	10112805	930	930	930	930	0
563	20241129	094700	10112805	930	926	930	926	11
564	20241129	094600	10102591	930	930	930	930	0
565	20241129	094500	10102591	930	926	930	926	12
566	20241129	094400	10091435	930	930	930	930	0
567	20241129	094300	10091435	930	926	930	926	3
568	20241129	094200	10088649	930	930	930	930	0
569	20241129	094100	10088649	930	930	930	930	0
570	20241129	094000	10088649	930	926	930	926	5383
571	20241129	093900	5087844	929	929	929	929	0
572	20241129	093800	5087844	929	925	929	925	30
573	20241129	093700	5060090	925	925	925	925	0
574	20241129	093600	5060090	925	925	925	925	1
575	20241129	093500	5059165	924	924	924	924	0
576	20241129	093400	5059165	924	924	924	924	0
577	20241129	093300	5059165	924	924	924	924	0
578	20241129	093200	5059165	924	924	924	924	0
579	20241129	093100	5059165	924	924	924	924	0
580	20241129	093000	5059165	924	924	924	924	0
581	20241129	092900	5059165	924	922	924	922	255
582	20241129	092800	4823853	924	924	924	924	1
583	20241129	092700	4822929	922	924	925	922	380
584	20241129	092600	4471920	924	924	924	924	500
585	20241129	092500	4009920	924	924	924	924	1
586	20241129	092400	4008996	927	925	927	925	102
587	20241129	092300	3914496	927	927	927	927	0
588	20241129	092200	3914496	927	927	927	927	0
589	20241129	092100	3914496	927	927	927	927	0
590	20241129	092000	3914496	927	927	927	927	0
591	20241129	091900	3914496	927	927	927	927	0
592	20241129	091800	3914496	927	927	927	927	0
593	20241129	091700	3914496	927	927	927	927	0
594	20241129	091600	3914496	927	922	927	922	567
595	20241129	091500	3389540	922	922	922	922	427
596	20241129	091400	2995846	929	923	929	923	1421
597	20241129	091300	1684185	922	922	922	922	106
598	20241129	091200	1586453	922	922	922	921	642
599	20241129	091100	994613	923	924	924	922	109
600	20241129	091000	893946	922	923	923	922	243
601	20241129	090900	669699	929	929	929	929	0
602	20241129	090800	669699	929	929	929	929	0
603	20241129	090700	669699	929	929	929	929	0
604	20241129	090600	669699	929	929	929	929	0
605	20241129	090500	669699	929	930	930	924	10
606	20241129	090400	660412	932	930	932	930	95
607	20241129	090300	572058	925	925	925	925	1
608	20241129	090200	571133	934	934	934	934	30
609	20241129	090100	543113	933	936	937	933	430
610	20241129	090000	140913	921	921	921	921	153