KissMeData/065770/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194700	61859237	991	991	991	991	1771
3	20241129	194600	61859237	991	991	991	991	0
4	20241129	194500	61859237	991	991	991	991	0
5	20241129	194400	61859237	991	991	991	991	0
6	20241129	194300	61859237	991	991	991	991	0
7	20241129	194200	61859237	991	991	991	991	0
8	20241129	194100	61859237	991	991	991	991	0
9	20241129	194000	61859237	991	991	991	991	0
10	20241129	193900	61859237	991	991	991	991	0
11	20241129	193800	61859237	991	991	991	991	0
12	20241129	193700	61859237	991	991	991	991	0
13	20241129	193600	61859237	991	991	991	991	0
14	20241129	193500	61859237	991	991	991	991	0
15	20241129	193400	61859237	991	991	991	991	0
16	20241129	193300	61859237	991	991	991	991	0
17	20241129	193200	61859237	991	991	991	991	0
18	20241129	193100	61859237	991	991	991	991	0
19	20241129	193000	61859237	991	991	991	991	0
20	20241129	192900	61859237	991	991	991	991	0
21	20241129	192800	61859237	991	991	991	991	0
22	20241129	192700	61859237	991	991	991	991	0
23	20241129	192600	61859237	991	991	991	991	0
24	20241129	192500	61859237	991	991	991	991	0
25	20241129	192400	61859237	991	991	991	991	0
26	20241129	192300	61859237	991	991	991	991	0
27	20241129	192200	61859237	991	991	991	991	0
28	20241129	192100	61859237	991	991	991	991	0
29	20241129	192000	61859237	991	991	991	991	0
30	20241129	191900	61859237	991	991	991	991	0
31	20241129	191800	61859237	991	991	991	991	0
32	20241129	191700	61859237	991	991	991	991	1771
33	20241129	191600	61859237	991	991	991	991	0
34	20241129	191500	61859237	991	991	991	991	0
35	20241129	191400	61859237	991	991	991	991	0
36	20241129	191300	61859237	991	991	991	991	0
37	20241129	191200	61859237	991	991	991	991	0
38	20241129	191100	61859237	991	991	991	991	0
39	20241129	191000	61859237	991	991	991	991	0
40	20241129	190900	61859237	991	991	991	991	0
41	20241129	190800	61859237	991	991	991	991	0
42	20241129	190700	61859237	991	991	991	991	0
43	20241129	190600	61859237	991	991	991	991	0
44	20241129	190500	61859237	991	991	991	991	0
45	20241129	190400	61859237	991	991	991	991	0
46	20241129	190300	61859237	991	991	991	991	0
47	20241129	190200	61859237	991	991	991	991	0
48	20241129	190100	61859237	991	991	991	991	0
49	20241129	190000	61859237	991	991	991	991	0
50	20241129	185900	61859237	991	991	991	991	0
51	20241129	185800	61859237	991	991	991	991	0
52	20241129	185700	61859237	991	991	991	991	0
53	20241129	185600	61859237	991	991	991	991	0
54	20241129	185500	61859237	991	991	991	991	0
55	20241129	185400	61859237	991	991	991	991	0
56	20241129	185300	61859237	991	991	991	991	0
57	20241129	185200	61859237	991	991	991	991	0
58	20241129	185100	61859237	991	991	991	991	0
59	20241129	185000	61859237	991	991	991	991	0
60	20241129	184900	61859237	991	991	991	991	0
61	20241129	184800	61859237	991	991	991	991	0
62	20241129	184700	61859237	991	991	991	991	1771
63	20241129	184600	61859237	991	991	991	991	0
64	20241129	184500	61859237	991	991	991	991	0
65	20241129	184400	61859237	991	991	991	991	0
66	20241129	184300	61859237	991	991	991	991	0
67	20241129	184200	61859237	991	991	991	991	0
68	20241129	184100	61859237	991	991	991	991	0
69	20241129	184000	61859237	991	991	991	991	0
70	20241129	183900	61859237	991	991	991	991	0
71	20241129	183800	61859237	991	991	991	991	0
72	20241129	183700	61859237	991	991	991	991	0
73	20241129	183600	61859237	991	991	991	991	0
74	20241129	183500	61859237	991	991	991	991	0
75	20241129	183400	61859237	991	991	991	991	0
76	20241129	183300	61859237	991	991	991	991	0
77	20241129	183200	61859237	991	991	991	991	0
78	20241129	183100	61859237	991	991	991	991	0
79	20241129	183000	61859237	991	991	991	991	0
80	20241129	182900	61859237	991	991	991	991	0
81	20241129	182800	61859237	991	991	991	991	0
82	20241129	182700	61859237	991	991	991	991	0
83	20241129	182600	61859237	991	991	991	991	0
84	20241129	182500	61859237	991	991	991	991	0
85	20241129	182400	61859237	991	991	991	991	0
86	20241129	182300	61859237	991	991	991	991	0
87	20241129	182200	61859237	991	991	991	991	0
88	20241129	182100	61859237	991	991	991	991	0
89	20241129	182000	61859237	991	991	991	991	0
90	20241129	181900	61859237	991	991	991	991	0
91	20241129	181800	61859237	991	991	991	991	0
92	20241129	181700	61859237	991	991	991	991	1771
93	20241129	181600	61859237	991	991	991	991	0
94	20241129	181500	61859237	991	991	991	991	0
95	20241129	181400	61859237	991	991	991	991	0
96	20241129	181300	61859237	991	991	991	991	0
97	20241129	181200	61859237	991	991	991	991	0
98	20241129	181100	61859237	991	991	991	991	0
99	20241129	181000	61859237	991	991	991	991	0
100	20241129	180900	61859237	991	991	991	991	0
101	20241129	180800	61859237	991	991	991	991	0
102	20241129	180700	61859237	991	991	991	991	0
103	20241129	180600	61859237	991	991	991	991	0
104	20241129	180500	61859237	991	991	991	991	0
105	20241129	180400	61859237	991	991	991	991	0
106	20241129	180300	61859237	991	991	991	991	0
107	20241129	180200	61859237	991	991	991	991	0
108	20241129	180100	61859237	991	991	991	991	0
109	20241129	180000	61859237	991	991	991	991	0
110	20241129	175900	61859237	991	991	991	991	0
111	20241129	175800	61859237	991	991	991	991	0
112	20241129	175700	61859237	991	991	991	991	0
113	20241129	175600	61859237	991	991	991	991	0
114	20241129	175500	61859237	991	991	991	991	0
115	20241129	175400	61859237	991	991	991	991	0
116	20241129	175300	61859237	991	991	991	991	0
117	20241129	175200	61859237	991	991	991	991	0
118	20241129	175100	61859237	991	991	991	991	0
119	20241129	175000	61859237	991	991	991	991	0
120	20241129	174900	61859237	991	991	991	991	0
121	20241129	174800	61859237	991	991	991	991	0
122	20241129	174700	61859237	991	991	991	991	1771
123	20241129	174600	61859237	991	991	991	991	0
124	20241129	174500	61859237	991	991	991	991	0
125	20241129	174400	61859237	991	991	991	991	0
126	20241129	174300	61859237	991	991	991	991	0
127	20241129	174200	61859237	991	991	991	991	0
128	20241129	174100	61859237	991	991	991	991	0
129	20241129	174000	61859237	991	991	991	991	0
130	20241129	173900	61859237	991	991	991	991	0
131	20241129	173800	61859237	991	991	991	991	0
132	20241129	173700	61859237	991	991	991	991	0
133	20241129	173600	61859237	991	991	991	991	0
134	20241129	173500	61859237	991	991	991	991	0
135	20241129	173400	61859237	991	991	991	991	0
136	20241129	173300	61859237	991	991	991	991	0
137	20241129	173200	61859237	991	991	991	991	0
138	20241129	173100	61859237	991	991	991	991	0
139	20241129	173000	61859237	991	991	991	991	0
140	20241129	172900	61859237	991	991	991	991	0
141	20241129	172800	61859237	991	991	991	991	0
142	20241129	172700	61859237	991	991	991	991	0
143	20241129	172600	61859237	991	991	991	991	0
144	20241129	172500	61859237	991	991	991	991	0
145	20241129	172400	61859237	991	991	991	991	0
146	20241129	172300	61859237	991	991	991	991	0
147	20241129	172200	61859237	991	991	991	991	0
148	20241129	172100	61859237	991	991	991	991	0
149	20241129	172000	61859237	991	991	991	991	0
150	20241129	171900	61859237	991	991	991	991	0
151	20241129	171800	61859237	991	991	991	991	0
152	20241129	171700	61859237	991	991	991	991	1771
153	20241129	171600	61859237	991	991	991	991	0
154	20241129	171500	61859237	991	991	991	991	0
155	20241129	171400	61859237	991	991	991	991	0
156	20241129	171300	61859237	991	991	991	991	0
157	20241129	171200	61859237	991	991	991	991	0
158	20241129	171100	61859237	991	991	991	991	0
159	20241129	171000	61859237	991	991	991	991	0
160	20241129	170900	61859237	991	991	991	991	0
161	20241129	170800	61859237	991	991	991	991	0
162	20241129	170700	61859237	991	991	991	991	0
163	20241129	170600	61859237	991	991	991	991	0
164	20241129	170500	61859237	991	991	991	991	0
165	20241129	170400	61859237	991	991	991	991	0
166	20241129	170300	61859237	991	991	991	991	0
167	20241129	170200	61859237	991	991	991	991	0
168	20241129	170100	61859237	991	991	991	991	0
169	20241129	170000	61859237	991	991	991	991	0
170	20241129	165900	61859237	991	991	991	991	0
171	20241129	165800	61859237	991	991	991	991	0
172	20241129	165700	61859237	991	991	991	991	0
173	20241129	165600	61859237	991	991	991	991	0
174	20241129	165500	61859237	991	991	991	991	0
175	20241129	165400	61859237	991	991	991	991	0
176	20241129	165300	61859237	991	991	991	991	0
177	20241129	165200	61859237	991	991	991	991	0
178	20241129	165100	61859237	991	991	991	991	0
179	20241129	165000	61859237	991	991	991	991	0
180	20241129	164900	61859237	991	991	991	991	0
181	20241129	164800	61859237	991	991	991	991	0
182	20241129	164700	61859237	991	991	991	991	1771
183	20241129	164600	61859237	991	991	991	991	0
184	20241129	164500	61859237	991	991	991	991	0
185	20241129	164400	61859237	991	991	991	991	0
186	20241129	164300	61859237	991	991	991	991	0
187	20241129	164200	61859237	991	991	991	991	0
188	20241129	164100	61859237	991	991	991	991	0
189	20241129	164000	61859237	991	991	991	991	0
190	20241129	163900	61859237	991	991	991	991	0
191	20241129	163800	61859237	991	991	991	991	0
192	20241129	163700	61859237	991	991	991	991	0
193	20241129	163600	61859237	991	991	991	991	0
194	20241129	163500	61859237	991	991	991	991	0
195	20241129	163400	61859237	991	991	991	991	0
196	20241129	163300	61859237	991	991	991	991	0
197	20241129	163200	61859237	991	991	991	991	0
198	20241129	163100	61859237	991	991	991	991	0
199	20241129	163000	61859237	991	991	991	991	0
200	20241129	162900	61859237	991	991	991	991	0
201	20241129	162800	61859237	991	991	991	991	0
202	20241129	162700	61859237	991	991	991	991	0
203	20241129	162600	61859237	991	991	991	991	0
204	20241129	162500	61859237	991	991	991	991	0
205	20241129	162400	61859237	991	991	991	991	0
206	20241129	162300	61859237	991	991	991	991	0
207	20241129	162200	61859237	991	991	991	991	0
208	20241129	162100	61859237	991	991	991	991	0
209	20241129	162000	61859237	991	991	991	991	0
210	20241129	161900	61859237	991	991	991	991	0
211	20241129	161800	61859237	991	991	991	991	0
212	20241129	161700	61859237	991	991	991	991	1771
213	20241129	161600	61859237	991	991	991	991	0
214	20241129	161500	61859237	991	991	991	991	0
215	20241129	161400	61859237	991	991	991	991	0
216	20241129	161300	61859237	991	991	991	991	0
217	20241129	161200	61859237	991	991	991	991	0
218	20241129	161100	61859237	991	991	991	991	0
219	20241129	161000	61859237	991	991	991	991	0
220	20241129	160900	61859237	991	991	991	991	0
221	20241129	160800	61859237	991	991	991	991	0
222	20241129	160700	61859237	991	991	991	991	0
223	20241129	160600	61859237	991	991	991	991	0
224	20241129	160500	61859237	991	991	991	991	0
225	20241129	160400	61859237	991	991	991	991	0
226	20241129	160300	61859237	991	991	991	991	0
227	20241129	160200	61859237	991	991	991	991	0
228	20241129	160100	61859237	991	991	991	991	0
229	20241129	160000	61859237	991	991	991	991	0
230	20241129	155900	61859237	991	991	991	991	0
231	20241129	155800	61859237	991	991	991	991	0
232	20241129	155700	61859237	991	991	991	991	0
233	20241129	155600	61859237	991	991	991	991	0
234	20241129	155500	61859237	991	991	991	991	0
235	20241129	155400	61859237	991	991	991	991	0
236	20241129	155300	61859237	991	991	991	991	0
237	20241129	155200	61859237	991	991	991	991	0
238	20241129	155100	61859237	991	991	991	991	0
239	20241129	155000	61859237	991	991	991	991	0
240	20241129	154900	61859237	991	991	991	991	0
241	20241129	154800	61859237	991	991	991	991	0
242	20241129	154700	61859237	991	991	991	991	1771
243	20241129	154600	61859237	991	991	991	991	0
244	20241129	154500	61859237	991	991	991	991	0
245	20241129	154400	61859237	991	991	991	991	0
246	20241129	154300	61859237	991	991	991	991	0
247	20241129	154200	61859237	991	991	991	991	0
248	20241129	154100	61859237	991	991	991	991	0
249	20241129	154000	61859237	991	991	991	991	0
250	20241129	153900	61859237	991	991	991	991	0
251	20241129	153800	61859237	991	991	991	991	0
252	20241129	153700	61859237	991	991	991	991	0
253	20241129	153600	61859237	991	991	991	991	0
254	20241129	153500	61859237	991	991	991	991	0
255	20241129	153400	61859237	991	991	991	991	0
256	20241129	153300	61859237	991	991	991	991	0
257	20241129	153200	61859237	991	991	991	991	0
258	20241129	153100	61859237	991	991	991	991	0
259	20241129	153000	61859237	991	991	991	991	1771
260	20241129	152900	60104176	990	990	990	990	0
261	20241129	152800	60104176	990	990	990	990	0
262	20241129	152700	60104176	990	990	990	990	0
263	20241129	152600	60104176	990	990	990	990	0
264	20241129	152500	60104176	990	990	990	990	0
265	20241129	152400	60104176	990	990	990	990	0
266	20241129	152300	60104176	990	990	990	990	0
267	20241129	152200	60104176	990	990	990	990	0
268	20241129	152100	60104176	990	990	990	990	0
269	20241129	152000	60104176	990	990	990	990	0
270	20241129	151900	60104176	990	983	990	983	16
271	20241129	151800	60088434	990	990	990	990	1
272	20241129	151700	60087444	992	979	992	979	2000
273	20241129	151600	58114087	978	978	978	978	0
274	20241129	151500	58114087	978	978	978	978	0
275	20241129	151400	58114087	978	978	978	978	0
276	20241129	151300	58114087	978	978	978	978	6
277	20241129	151200	58108219	978	978	978	978	0
278	20241129	151100	58108219	978	978	978	978	25
279	20241129	151000	58083769	980	980	980	980	0
280	20241129	150900	58083769	980	980	980	980	1
281	20241129	150800	58082789	978	978	978	978	0
282	20241129	150700	58082789	978	978	978	978	0
283	20241129	150600	58082789	978	978	978	978	0
284	20241129	150500	58082789	978	979	979	978	23
285	20241129	150400	58060279	980	979	980	979	43
286	20241129	150300	58018161	979	979	979	979	1
287	20241129	150200	58017182	979	979	979	979	0
288	20241129	150100	58017182	979	979	979	979	0
289	20241129	150000	58017182	979	979	979	979	0
290	20241129	145900	58017182	979	979	979	979	0
291	20241129	145800	58017182	979	979	979	979	0
292	20241129	145700	58017182	979	979	979	979	0
293	20241129	145600	58017182	979	979	979	979	0
294	20241129	145500	58017182	979	979	979	979	0
295	20241129	145400	58017182	979	979	979	979	0
296	20241129	145300	58017182	979	979	979	979	0
297	20241129	145200	58017182	979	979	979	979	0
298	20241129	145100	58017182	979	979	979	979	0
299	20241129	145000	58017182	979	972	979	972	11
300	20241129	144900	58006483	972	972	972	972	0
301	20241129	144800	58006483	972	973	973	972	10
302	20241129	144700	57996761	972	972	972	972	0
303	20241129	144600	57996761	972	972	972	972	0
304	20241129	144500	57996761	972	973	973	972	1000
305	20241129	144400	57024225	981	981	981	981	0
306	20241129	144300	57024225	981	981	981	981	0
307	20241129	144200	57024225	981	981	981	981	0
308	20241129	144100	57024225	981	981	981	981	0
309	20241129	144000	57024225	981	981	981	981	0
310	20241129	143900	57024225	981	980	981	980	2
311	20241129	143800	57022264	979	979	979	979	0
312	20241129	143700	57022264	979	977	979	972	1001
313	20241129	143600	56047004	981	981	981	981	0
314	20241129	143500	56047004	981	981	981	981	443
315	20241129	143400	55612421	981	983	983	981	130
316	20241129	143300	55484767	983	983	983	983	0
317	20241129	143200	55484767	983	983	983	983	59
318	20241129	143100	55426770	985	985	985	985	0
319	20241129	143000	55426770	985	985	985	985	0
320	20241129	142900	55426770	985	985	985	985	0
321	20241129	142800	55426770	985	985	985	985	0
322	20241129	142700	55426770	985	985	985	985	0
323	20241129	142600	55426770	985	985	985	985	0
324	20241129	142500	55426770	985	985	985	985	0
325	20241129	142400	55426770	985	985	985	985	0
326	20241129	142300	55426770	985	985	985	985	0
327	20241129	142200	55426770	985	985	985	985	0
328	20241129	142100	55426770	985	985	985	985	0
329	20241129	142000	55426770	985	985	985	985	0
330	20241129	141900	55426770	985	985	985	985	0
331	20241129	141800	55426770	985	985	985	985	2913
332	20241129	141700	52557465	985	985	985	985	0
333	20241129	141600	52557465	985	985	985	985	0
334	20241129	141500	52557465	985	985	985	985	90
335	20241129	141400	52468815	985	985	985	985	0
336	20241129	141300	52468815	985	985	985	985	4
337	20241129	141200	52464875	985	985	985	985	0
338	20241129	141100	52464875	985	985	985	985	0
339	20241129	141000	52464875	985	985	985	985	0
340	20241129	140900	52464875	985	985	985	985	0
341	20241129	140800	52464875	985	985	985	985	0
342	20241129	140700	52464875	985	985	985	985	0
343	20241129	140600	52464875	985	985	985	985	0
344	20241129	140500	52464875	985	985	985	985	0
345	20241129	140400	52464875	985	985	985	985	0
346	20241129	140300	52464875	985	985	985	985	0
347	20241129	140200	52464875	985	985	985	985	0
348	20241129	140100	52464875	985	985	985	985	1
349	20241129	140000	52463890	985	985	985	985	0
350	20241129	135900	52463890	985	985	985	985	0
351	20241129	135800	52463890	985	985	985	985	0
352	20241129	135700	52463890	985	985	985	985	5
353	20241129	135600	52458965	982	982	982	982	0
354	20241129	135500	52458965	982	982	982	982	0
355	20241129	135400	52458965	982	985	985	982	71
356	20241129	135300	52389240	981	981	981	981	0
357	20241129	135200	52389240	981	981	981	981	0
358	20241129	135100	52389240	981	981	981	981	0
359	20241129	135000	52389240	981	981	981	981	0
360	20241129	134900	52389240	981	981	981	981	0
361	20241129	134800	52389240	981	981	981	981	0
362	20241129	134700	52389240	981	981	981	981	0
363	20241129	134600	52389240	981	981	981	981	0
364	20241129	134500	52389240	981	981	981	981	0
365	20241129	134400	52389240	981	981	981	981	4
366	20241129	134300	52385316	986	986	986	986	0
367	20241129	134200	52385316	986	986	986	986	0
368	20241129	134100	52385316	986	986	986	986	0
369	20241129	134000	52385316	986	986	986	986	0
370	20241129	133900	52385316	986	986	986	986	33
371	20241129	133800	52352778	986	986	986	986	0
372	20241129	133700	52352778	986	986	986	986	0
373	20241129	133600	52352778	986	986	986	986	0
374	20241129	133500	52352778	986	986	986	986	0
375	20241129	133400	52352778	986	986	986	986	0
376	20241129	133300	52352778	986	986	986	986	1
377	20241129	133200	52351792	981	981	981	981	0
378	20241129	133100	52351792	981	981	981	981	0
379	20241129	133000	52351792	981	981	981	981	0
380	20241129	132900	52351792	981	983	983	981	1390
381	20241129	132800	50987418	985	985	985	985	1219
382	20241129	132700	49786703	986	986	986	986	0
383	20241129	132600	49786703	986	986	986	986	0
384	20241129	132500	49786703	986	986	986	986	0
385	20241129	132400	49786703	986	986	986	986	0
386	20241129	132300	49786703	986	986	986	986	0
387	20241129	132200	49786703	986	986	986	986	0
388	20241129	132100	49786703	986	986	986	986	0
389	20241129	132000	49786703	986	986	986	986	0
390	20241129	131900	49786703	986	986	986	986	12
391	20241129	131800	49774871	986	986	986	986	0
392	20241129	131700	49774871	986	986	986	986	0
393	20241129	131600	49774871	986	986	986	985	10
394	20241129	131500	49765013	985	985	985	985	1
395	20241129	131400	49764028	986	986	986	986	0
396	20241129	131300	49764028	986	986	986	986	0
397	20241129	131200	49764028	986	985	986	985	819
398	20241129	131100	48957278	985	985	985	985	0
399	20241129	131000	48957278	985	985	985	985	0
400	20241129	130900	48957278	985	985	985	985	0
401	20241129	130800	48957278	985	985	985	985	0
402	20241129	130700	48957278	985	985	985	985	0
403	20241129	130600	48957278	985	985	985	985	0
404	20241129	130500	48957278	985	985	985	985	0
405	20241129	130400	48957278	985	985	985	985	215
406	20241129	130300	48745503	985	985	985	985	0
407	20241129	130200	48745503	985	983	985	983	109
408	20241129	130100	48638354	981	981	981	981	0
409	20241129	130000	48638354	981	981	981	981	0
410	20241129	125900	48638354	981	981	981	981	0
411	20241129	125800	48638354	981	981	981	981	0
412	20241129	125700	48638354	981	981	981	981	0
413	20241129	125600	48638354	981	981	981	981	0
414	20241129	125500	48638354	981	981	981	981	519
415	20241129	125400	48129215	984	984	984	984	1
416	20241129	125300	48128231	981	981	981	981	0
417	20241129	125200	48128231	981	981	981	981	0
418	20241129	125100	48128231	981	981	981	981	0
419	20241129	125000	48128231	981	981	981	981	0
420	20241129	124900	48128231	981	981	981	981	6
421	20241129	124800	48122345	981	981	981	981	0
422	20241129	124700	48122345	981	981	981	981	578
423	20241129	124600	47555327	981	981	981	981	0
424	20241129	124500	47555327	981	981	981	981	0
425	20241129	124400	47555327	981	981	981	981	0
426	20241129	124300	47555327	981	981	981	981	0
427	20241129	124200	47555327	981	981	981	981	0
428	20241129	124100	47555327	981	981	981	981	0
429	20241129	124000	47555327	981	981	981	981	0
430	20241129	123900	47555327	981	981	981	981	0
431	20241129	123800	47555327	981	981	981	981	0
432	20241129	123700	47555327	981	980	981	980	96
433	20241129	123600	47461222	979	979	979	979	6
434	20241129	123500	47455348	974	974	974	974	50
435	20241129	123400	47406648	974	974	974	974	0
436	20241129	123300	47406648	974	974	974	974	0
437	20241129	123200	47406648	974	974	974	974	0
438	20241129	123100	47406648	974	974	974	974	0
439	20241129	123000	47406648	974	974	974	974	0
440	20241129	122900	47406648	974	974	974	974	0
441	20241129	122800	47406648	974	974	974	974	0
442	20241129	122700	47406648	974	974	974	974	113
443	20241129	122600	47296586	974	974	974	974	0
444	20241129	122500	47296586	974	974	974	974	0
445	20241129	122400	47296586	974	975	975	974	200
446	20241129	122300	47101754	974	974	974	974	0
447	20241129	122200	47101754	974	974	974	974	0
448	20241129	122100	47101754	974	974	974	974	0
449	20241129	122000	47101754	974	974	974	974	0
450	20241129	121900	47101754	974	974	974	974	0
451	20241129	121800	47101754	974	974	974	974	0
452	20241129	121700	47101754	974	974	974	974	18
453	20241129	121600	47084222	974	974	974	974	10
454	20241129	121500	47074482	974	974	974	974	0
455	20241129	121400	47074482	974	974	974	974	0
456	20241129	121300	47074482	974	974	974	974	0
457	20241129	121200	47074482	974	974	974	974	0
458	20241129	121100	47074482	974	974	974	974	110
459	20241129	121000	46967342	974	974	974	974	0
460	20241129	120900	46967342	974	974	974	974	236
461	20241129	120800	46737478	974	974	974	974	0
462	20241129	120700	46737478	974	974	974	974	249
463	20241129	120600	46494952	974	974	974	974	0
464	20241129	120500	46494952	974	975	975	974	1311
465	20241129	120400	45216939	975	979	979	975	31
466	20241129	120300	45186594	979	976	979	976	4
467	20241129	120200	45182684	980	980	980	980	0
468	20241129	120100	45182684	980	980	980	980	0
469	20241129	120000	45182684	980	976	980	976	5
470	20241129	115900	45177794	980	979	980	979	2
471	20241129	115800	45175835	978	975	978	975	4
472	20241129	115700	45171929	980	975	980	975	7
473	20241129	115600	45165085	980	980	980	980	0
474	20241129	115500	45165085	980	980	980	980	19
475	20241129	115400	45146465	975	975	975	975	213
476	20241129	115300	44938790	975	975	975	975	0
477	20241129	115200	44938790	975	975	975	975	93
478	20241129	115100	44848115	975	975	975	975	0
479	20241129	115000	44848115	975	975	975	975	0
480	20241129	114900	44848115	975	977	977	975	100
481	20241129	114800	44750447	979	979	979	979	32
482	20241129	114700	44719119	980	980	980	980	0
483	20241129	114600	44719119	980	980	980	980	0
484	20241129	114500	44719119	980	980	980	980	1
485	20241129	114400	44718139	979	979	979	979	235
486	20241129	114300	44488074	980	980	980	980	0
487	20241129	114200	44488074	980	980	980	980	142
488	20241129	114100	44348914	980	980	980	980	0
489	20241129	114000	44348914	980	980	980	980	0
490	20241129	113900	44348914	980	980	980	980	0
491	20241129	113800	44348914	980	981	981	980	275
492	20241129	113700	44079253	981	981	981	981	0
493	20241129	113600	44079253	981	987	987	981	9230
494	20241129	113500	34990870	994	994	994	994	0
495	20241129	113400	34990870	994	987	994	987	1001
496	20241129	113300	34002876	987	987	987	987	0
497	20241129	113200	34002876	987	987	987	987	0
498	20241129	113100	34002876	987	987	987	987	2
499	20241129	113000	34000902	987	987	987	987	0
500	20241129	112900	34000902	987	988	988	987	336
501	20241129	112800	33669220	989	989	989	989	634
502	20241129	112700	33042194	989	989	989	989	10
503	20241129	112600	33032304	990	990	990	990	600
504	20241129	112500	32438304	996	996	996	996	0
505	20241129	112400	32438304	996	996	996	996	100
506	20241129	112300	32338704	996	996	996	996	0
507	20241129	112200	32338704	996	996	996	996	0
508	20241129	112100	32338704	996	996	996	996	0
509	20241129	112000	32338704	996	996	996	996	0
510	20241129	111900	32338704	996	996	996	996	0
511	20241129	111800	32338704	996	996	996	996	0
512	20241129	111700	32338704	996	995	996	995	50
513	20241129	111600	32288933	995	995	995	995	0
514	20241129	111500	32288933	995	995	995	995	0
515	20241129	111400	32288933	995	995	995	995	0
516	20241129	111300	32288933	995	995	995	995	0
517	20241129	111200	32288933	995	995	995	995	0
518	20241129	111100	32288933	995	995	995	995	4
519	20241129	111000	32284953	993	993	993	993	0
520	20241129	110900	32284953	993	993	993	993	0
521	20241129	110800	32284953	993	993	993	993	0
522	20241129	110700	32284953	993	993	993	993	0
523	20241129	110600	32284953	993	993	993	993	0
524	20241129	110500	32284953	993	993	993	993	0
525	20241129	110400	32284953	993	993	993	993	0
526	20241129	110300	32284953	993	993	993	993	0
527	20241129	110200	32284953	993	993	993	993	10
528	20241129	110100	32275023	987	998	998	987	351
529	20241129	110000	31926801	1000	987	1000	987	13
530	20241129	105900	31913937	986	986	986	986	0
531	20241129	105800	31913937	986	986	986	986	0
532	20241129	105700	31913937	986	986	986	986	0
533	20241129	105600	31913937	986	986	986	986	0
534	20241129	105500	31913937	986	986	986	986	0
535	20241129	105400	31913937	986	986	986	986	0
536	20241129	105300	31913937	986	992	992	986	10
537	20241129	105200	31904065	992	992	992	992	0
538	20241129	105100	31904065	992	992	992	992	0
539	20241129	105000	31904065	992	992	992	992	0
540	20241129	104900	31904065	992	992	992	992	0
541	20241129	104800	31904065	992	992	992	992	40
542	20241129	104700	31864385	992	992	992	992	200
543	20241129	104600	31665985	985	985	985	985	0
544	20241129	104500	31665985	985	1001	1001	985	1167
545	20241129	104400	30510006	1011	1011	1011	1011	0
546	20241129	104300	30510006	1011	992	1011	992	4000
547	20241129	104200	26491635	989	989	989	989	0
548	20241129	104100	26491635	989	989	989	989	0
549	20241129	104000	26491635	989	989	989	989	0
550	20241129	103900	26491635	989	989	989	989	0
551	20241129	103800	26491635	989	989	989	989	0
552	20241129	103700	26491635	989	989	989	989	0
553	20241129	103600	26491635	989	989	989	989	0
554	20241129	103500	26491635	989	989	989	989	0
555	20241129	103400	26491635	989	989	989	989	0
556	20241129	103300	26491635	989	989	989	989	0
557	20241129	103200	26491635	989	989	989	989	27
558	20241129	103100	26464932	989	989	989	989	0
559	20241129	103000	26464932	989	989	989	989	73
560	20241129	102900	26392735	989	989	989	989	0
561	20241129	102800	26392735	989	989	989	989	200
562	20241129	102700	26194935	985	985	985	985	1
563	20241129	102600	26193950	989	989	989	989	0
564	20241129	102500	26193950	989	989	989	989	100
565	20241129	102400	26095050	990	990	990	990	0
566	20241129	102300	26095050	990	990	990	990	0
567	20241129	102200	26095050	990	990	990	990	0
568	20241129	102100	26095050	990	990	990	990	0
569	20241129	102000	26095050	990	990	990	990	0
570	20241129	101900	26095050	990	990	990	990	100
571	20241129	101800	25996050	988	988	988	988	0
572	20241129	101700	25996050	988	988	988	988	0
573	20241129	101600	25996050	988	988	988	988	0
574	20241129	101500	25996050	988	982	988	982	4
575	20241129	101400	25992110	980	980	980	980	0
576	20241129	101300	25992110	980	980	980	980	0
577	20241129	101200	25992110	980	980	980	980	0
578	20241129	101100	25992110	980	975	980	971	1899
579	20241129	101000	24146569	978	980	980	973	1236
580	20241129	100900	22939705	980	981	981	980	1033
581	20241129	100800	21926992	980	980	980	980	0
582	20241129	100700	21926992	980	980	980	980	548
583	20241129	100600	21389952	980	981	981	980	6604
584	20241129	100500	14917974	990	990	990	990	0
585	20241129	100400	14917974	990	990	990	990	0
586	20241129	100300	14917974	990	990	990	990	0
587	20241129	100200	14917974	990	990	990	990	1
588	20241129	100100	14916984	983	983	983	983	0
589	20241129	100000	14916984	983	982	983	982	494
590	20241129	095900	14431866	983	987	987	983	1671
591	20241129	095800	12787962	985	986	986	985	50
592	20241129	095700	12738682	985	985	985	985	0
593	20241129	095600	12738682	985	985	985	985	0
594	20241129	095500	12738682	985	985	985	985	0
595	20241129	095400	12738682	985	985	985	985	0
596	20241129	095300	12738682	985	985	985	985	0
597	20241129	095200	12738682	985	985	985	985	0
598	20241129	095100	12738682	985	985	985	985	0
599	20241129	095000	12738682	985	985	985	985	61
600	20241129	094900	12678597	993	993	993	993	1
601	20241129	094800	12677604	985	986	986	985	1542
602	20241129	094700	11158681	986	991	991	986	1523
603	20241129	094600	9652009	991	991	991	991	0
604	20241129	094500	9652009	991	997	997	991	3374
605	20241129	094400	6303468	1000	1000	1000	1000	0
606	20241129	094300	6303468	1000	1000	1000	1000	0
607	20241129	094200	6303468	1000	1000	1000	1000	0
608	20241129	094100	6303468	1000	1000	1000	1000	51
609	20241129	094000	6252468	1000	1000	1000	1000	0
610	20241129	093900	6252468	1000	1000	1000	1000	300
611	20241129	093800	5952468	1000	1000	1000	1000	1
612	20241129	093700	5951468	998	998	998	998	0
613	20241129	093600	5951468	998	999	999	998	891
614	20241129	093500	5061587	999	1002	1002	999	1076
615	20241129	093400	3985460	1004	1004	1004	1004	0
616	20241129	093300	3985460	1004	1004	1004	1004	0
617	20241129	093200	3985460	1004	1004	1004	1004	0
618	20241129	093100	3985460	1004	1004	1004	1004	146
619	20241129	093000	3838876	1005	1005	1005	1005	0
620	20241129	092900	3838876	1005	1005	1005	1005	0
621	20241129	092800	3838876	1005	1005	1005	1005	2
622	20241129	092700	3836866	1005	1005	1005	1005	0
623	20241129	092600	3836866	1005	1005	1005	1005	17
624	20241129	092500	3819781	1005	1005	1005	1005	0
625	20241129	092400	3819781	1005	1005	1005	1005	0
626	20241129	092300	3819781	1005	1005	1005	1005	0
627	20241129	092200	3819781	1005	1005	1005	1005	0
628	20241129	092100	3819781	1005	1005	1005	1005	53
629	20241129	092000	3766516	1005	1005	1005	1005	0
630	20241129	091900	3766516	1005	1005	1005	1005	0
631	20241129	091800	3766516	1005	1005	1005	1005	0
632	20241129	091700	3766516	1005	1005	1005	1005	1
633	20241129	091600	3765511	999	999	999	999	0
634	20241129	091500	3765511	999	999	999	999	54
635	20241129	091400	3711565	1001	1001	1001	1001	0
636	20241129	091300	3711565	1001	1001	1001	1001	0
637	20241129	091200	3711565	1001	1001	1001	1001	475
638	20241129	091100	3236090	1001	1001	1001	1001	0
639	20241129	091000	3236090	1001	1006	1006	1001	550
640	20241129	090900	2683040	1006	1006	1006	1006	0
641	20241129	090800	2683040	1006	1006	1006	1006	0
642	20241129	090700	2683040	1006	1006	1006	1006	0
643	20241129	090600	2683040	1006	1006	1006	1006	0
644	20241129	090500	2683040	1006	1006	1006	1006	1
645	20241129	090400	2682034	1009	1007	1009	1003	358
646	20241129	090300	2321284	1009	1009	1009	1009	0
647	20241129	090200	2321284	1009	1010	1010	1009	490
648	20241129	090100	1826873	1010	1011	1011	1010	8
649	20241129	090000	1818789	1011	1011	1011	1011	1799