KissMeData/079970/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195700	89441329	962	962	962	962	4476
3	20241129	195600	89441329	962	962	962	962	0
4	20241129	195500	89441329	962	962	962	962	0
5	20241129	195400	89441329	962	962	962	962	0
6	20241129	195300	89441329	962	962	962	962	0
7	20241129	195200	89441329	962	962	962	962	0
8	20241129	195100	89441329	962	962	962	962	0
9	20241129	195000	89441329	962	962	962	962	0
10	20241129	194900	89441329	962	962	962	962	0
11	20241129	194800	89441329	962	962	962	962	0
12	20241129	194700	89441329	962	962	962	962	0
13	20241129	194600	89441329	962	962	962	962	0
14	20241129	194500	89441329	962	962	962	962	0
15	20241129	194400	89441329	962	962	962	962	0
16	20241129	194300	89441329	962	962	962	962	0
17	20241129	194200	89441329	962	962	962	962	0
18	20241129	194100	89441329	962	962	962	962	0
19	20241129	194000	89441329	962	962	962	962	0
20	20241129	193900	89441329	962	962	962	962	0
21	20241129	193800	89441329	962	962	962	962	0
22	20241129	193700	89441329	962	962	962	962	0
23	20241129	193600	89441329	962	962	962	962	0
24	20241129	193500	89441329	962	962	962	962	0
25	20241129	193400	89441329	962	962	962	962	0
26	20241129	193300	89441329	962	962	962	962	0
27	20241129	193200	89441329	962	962	962	962	0
28	20241129	193100	89441329	962	962	962	962	0
29	20241129	193000	89441329	962	962	962	962	0
30	20241129	192900	89441329	962	962	962	962	0
31	20241129	192800	89441329	962	962	962	962	0
32	20241129	192700	89441329	962	962	962	962	4476
33	20241129	192600	89441329	962	962	962	962	0
34	20241129	192500	89441329	962	962	962	962	0
35	20241129	192400	89441329	962	962	962	962	0
36	20241129	192300	89441329	962	962	962	962	0
37	20241129	192200	89441329	962	962	962	962	0
38	20241129	192100	89441329	962	962	962	962	0
39	20241129	192000	89441329	962	962	962	962	0
40	20241129	191900	89441329	962	962	962	962	0
41	20241129	191800	89441329	962	962	962	962	0
42	20241129	191700	89441329	962	962	962	962	0
43	20241129	191600	89441329	962	962	962	962	0
44	20241129	191500	89441329	962	962	962	962	0
45	20241129	191400	89441329	962	962	962	962	0
46	20241129	191300	89441329	962	962	962	962	0
47	20241129	191200	89441329	962	962	962	962	0
48	20241129	191100	89441329	962	962	962	962	0
49	20241129	191000	89441329	962	962	962	962	0
50	20241129	190900	89441329	962	962	962	962	0
51	20241129	190800	89441329	962	962	962	962	0
52	20241129	190700	89441329	962	962	962	962	0
53	20241129	190600	89441329	962	962	962	962	0
54	20241129	190500	89441329	962	962	962	962	0
55	20241129	190400	89441329	962	962	962	962	0
56	20241129	190300	89441329	962	962	962	962	0
57	20241129	190200	89441329	962	962	962	962	0
58	20241129	190100	89441329	962	962	962	962	0
59	20241129	190000	89441329	962	962	962	962	0
60	20241129	185900	89441329	962	962	962	962	0
61	20241129	185800	89441329	962	962	962	962	0
62	20241129	185700	89441329	962	962	962	962	4476
63	20241129	185600	89441329	962	962	962	962	0
64	20241129	185500	89441329	962	962	962	962	0
65	20241129	185400	89441329	962	962	962	962	0
66	20241129	185300	89441329	962	962	962	962	0
67	20241129	185200	89441329	962	962	962	962	0
68	20241129	185100	89441329	962	962	962	962	0
69	20241129	185000	89441329	962	962	962	962	0
70	20241129	184900	89441329	962	962	962	962	0
71	20241129	184800	89441329	962	962	962	962	0
72	20241129	184700	89441329	962	962	962	962	0
73	20241129	184600	89441329	962	962	962	962	0
74	20241129	184500	89441329	962	962	962	962	0
75	20241129	184400	89441329	962	962	962	962	0
76	20241129	184300	89441329	962	962	962	962	0
77	20241129	184200	89441329	962	962	962	962	0
78	20241129	184100	89441329	962	962	962	962	0
79	20241129	184000	89441329	962	962	962	962	0
80	20241129	183900	89441329	962	962	962	962	0
81	20241129	183800	89441329	962	962	962	962	0
82	20241129	183700	89441329	962	962	962	962	0
83	20241129	183600	89441329	962	962	962	962	0
84	20241129	183500	89441329	962	962	962	962	0
85	20241129	183400	89441329	962	962	962	962	0
86	20241129	183300	89441329	962	962	962	962	0
87	20241129	183200	89441329	962	962	962	962	0
88	20241129	183100	89441329	962	962	962	962	0
89	20241129	183000	89441329	962	962	962	962	0
90	20241129	182900	89441329	962	962	962	962	0
91	20241129	182800	89441329	962	962	962	962	0
92	20241129	182700	89441329	962	962	962	962	4476
93	20241129	182600	89441329	962	962	962	962	0
94	20241129	182500	89441329	962	962	962	962	0
95	20241129	182400	89441329	962	962	962	962	0
96	20241129	182300	89441329	962	962	962	962	0
97	20241129	182200	89441329	962	962	962	962	0
98	20241129	182100	89441329	962	962	962	962	0
99	20241129	182000	89441329	962	962	962	962	0
100	20241129	181900	89441329	962	962	962	962	0
101	20241129	181800	89441329	962	962	962	962	0
102	20241129	181700	89441329	962	962	962	962	0
103	20241129	181600	89441329	962	962	962	962	0
104	20241129	181500	89441329	962	962	962	962	0
105	20241129	181400	89441329	962	962	962	962	0
106	20241129	181300	89441329	962	962	962	962	0
107	20241129	181200	89441329	962	962	962	962	0
108	20241129	181100	89441329	962	962	962	962	0
109	20241129	181000	89441329	962	962	962	962	0
110	20241129	180900	89441329	962	962	962	962	0
111	20241129	180800	89441329	962	962	962	962	0
112	20241129	180700	89441329	962	962	962	962	0
113	20241129	180600	89441329	962	962	962	962	0
114	20241129	180500	89441329	962	962	962	962	0
115	20241129	180400	89441329	962	962	962	962	0
116	20241129	180300	89441329	962	962	962	962	0
117	20241129	180200	89441329	962	962	962	962	0
118	20241129	180100	89441329	962	962	962	962	0
119	20241129	180000	89441329	962	962	962	962	0
120	20241129	175900	89441329	962	962	962	962	0
121	20241129	175800	89441329	962	962	962	962	0
122	20241129	175700	89441329	962	962	962	962	4476
123	20241129	175600	89441329	962	962	962	962	0
124	20241129	175500	89441329	962	962	962	962	0
125	20241129	175400	89441329	962	962	962	962	0
126	20241129	175300	89441329	962	962	962	962	0
127	20241129	175200	89441329	962	962	962	962	0
128	20241129	175100	89441329	962	962	962	962	0
129	20241129	175000	89441329	962	962	962	962	0
130	20241129	174900	89441329	962	962	962	962	0
131	20241129	174800	89441329	962	962	962	962	0
132	20241129	174700	89441329	962	962	962	962	0
133	20241129	174600	89441329	962	962	962	962	0
134	20241129	174500	89441329	962	962	962	962	0
135	20241129	174400	89441329	962	962	962	962	0
136	20241129	174300	89441329	962	962	962	962	0
137	20241129	174200	89441329	962	962	962	962	0
138	20241129	174100	89441329	962	962	962	962	0
139	20241129	174000	89441329	962	962	962	962	0
140	20241129	173900	89441329	962	962	962	962	0
141	20241129	173800	89441329	962	962	962	962	0
142	20241129	173700	89441329	962	962	962	962	0
143	20241129	173600	89441329	962	962	962	962	0
144	20241129	173500	89441329	962	962	962	962	0
145	20241129	173400	89441329	962	962	962	962	0
146	20241129	173300	89441329	962	962	962	962	0
147	20241129	173200	89441329	962	962	962	962	0
148	20241129	173100	89441329	962	962	962	962	0
149	20241129	173000	89441329	962	962	962	962	0
150	20241129	172900	89441329	962	962	962	962	0
151	20241129	172800	89441329	962	962	962	962	0
152	20241129	172700	89441329	962	962	962	962	4476
153	20241129	172600	89441329	962	962	962	962	0
154	20241129	172500	89441329	962	962	962	962	0
155	20241129	172400	89441329	962	962	962	962	0
156	20241129	172300	89441329	962	962	962	962	0
157	20241129	172200	89441329	962	962	962	962	0
158	20241129	172100	89441329	962	962	962	962	0
159	20241129	172000	89441329	962	962	962	962	0
160	20241129	171900	89441329	962	962	962	962	0
161	20241129	171800	89441329	962	962	962	962	0
162	20241129	171700	89441329	962	962	962	962	0
163	20241129	171600	89441329	962	962	962	962	0
164	20241129	171500	89441329	962	962	962	962	0
165	20241129	171400	89441329	962	962	962	962	0
166	20241129	171300	89441329	962	962	962	962	0
167	20241129	171200	89441329	962	962	962	962	0
168	20241129	171100	89441329	962	962	962	962	0
169	20241129	171000	89441329	962	962	962	962	0
170	20241129	170900	89441329	962	962	962	962	0
171	20241129	170800	89441329	962	962	962	962	0
172	20241129	170700	89441329	962	962	962	962	0
173	20241129	170600	89441329	962	962	962	962	0
174	20241129	170500	89441329	962	962	962	962	0
175	20241129	170400	89441329	962	962	962	962	0
176	20241129	170300	89441329	962	962	962	962	0
177	20241129	170200	89441329	962	962	962	962	0
178	20241129	170100	89441329	962	962	962	962	0
179	20241129	170000	89441329	962	962	962	962	0
180	20241129	165900	89441329	962	962	962	962	0
181	20241129	165800	89441329	962	962	962	962	0
182	20241129	165700	89441329	962	962	962	962	4476
183	20241129	165600	89441329	962	962	962	962	0
184	20241129	165500	89441329	962	962	962	962	0
185	20241129	165400	89441329	962	962	962	962	0
186	20241129	165300	89441329	962	962	962	962	0
187	20241129	165200	89441329	962	962	962	962	0
188	20241129	165100	89441329	962	962	962	962	0
189	20241129	165000	89441329	962	962	962	962	0
190	20241129	164900	89441329	962	962	962	962	0
191	20241129	164800	89441329	962	962	962	962	0
192	20241129	164700	89441329	962	962	962	962	0
193	20241129	164600	89441329	962	962	962	962	0
194	20241129	164500	89441329	962	962	962	962	0
195	20241129	164400	89441329	962	962	962	962	0
196	20241129	164300	89441329	962	962	962	962	0
197	20241129	164200	89441329	962	962	962	962	0
198	20241129	164100	89441329	962	962	962	962	0
199	20241129	164000	89441329	962	962	962	962	0
200	20241129	163900	89441329	962	962	962	962	0
201	20241129	163800	89441329	962	962	962	962	0
202	20241129	163700	89441329	962	962	962	962	0
203	20241129	163600	89441329	962	962	962	962	0
204	20241129	163500	89441329	962	962	962	962	0
205	20241129	163400	89441329	962	962	962	962	0
206	20241129	163300	89441329	962	962	962	962	0
207	20241129	163200	89441329	962	962	962	962	0
208	20241129	163100	89441329	962	962	962	962	0
209	20241129	163000	89441329	962	962	962	962	0
210	20241129	162900	89441329	962	962	962	962	0
211	20241129	162800	89441329	962	962	962	962	0
212	20241129	162700	89441329	962	962	962	962	4476
213	20241129	162600	89441329	962	962	962	962	0
214	20241129	162500	89441329	962	962	962	962	0
215	20241129	162400	89441329	962	962	962	962	0
216	20241129	162300	89441329	962	962	962	962	0
217	20241129	162200	89441329	962	962	962	962	0
218	20241129	162100	89441329	962	962	962	962	0
219	20241129	162000	89441329	962	962	962	962	0
220	20241129	161900	89441329	962	962	962	962	0
221	20241129	161800	89441329	962	962	962	962	0
222	20241129	161700	89441329	962	962	962	962	0
223	20241129	161600	89441329	962	962	962	962	0
224	20241129	161500	89441329	962	962	962	962	0
225	20241129	161400	89441329	962	962	962	962	0
226	20241129	161300	89441329	962	962	962	962	0
227	20241129	161200	89441329	962	962	962	962	0
228	20241129	161100	89441329	962	962	962	962	0
229	20241129	161000	89441329	962	962	962	962	0
230	20241129	160900	89441329	962	962	962	962	0
231	20241129	160800	89441329	962	962	962	962	0
232	20241129	160700	89441329	962	962	962	962	0
233	20241129	160600	89441329	962	962	962	962	0
234	20241129	160500	89441329	962	962	962	962	0
235	20241129	160400	89441329	962	962	962	962	0
236	20241129	160300	89441329	962	962	962	962	0
237	20241129	160200	89441329	962	962	962	962	0
238	20241129	160100	89441329	962	962	962	962	0
239	20241129	160000	89441329	962	962	962	962	0
240	20241129	155900	89441329	962	962	962	962	0
241	20241129	155800	89441329	962	962	962	962	0
242	20241129	155700	89441329	962	962	962	962	4476
243	20241129	155600	89441329	962	962	962	962	0
244	20241129	155500	89441329	962	962	962	962	0
245	20241129	155400	89441329	962	962	962	962	0
246	20241129	155300	89441329	962	962	962	962	0
247	20241129	155200	89441329	962	962	962	962	0
248	20241129	155100	89441329	962	962	962	962	0
249	20241129	155000	89441329	962	962	962	962	0
250	20241129	154900	89441329	962	962	962	962	0
251	20241129	154800	89441329	962	962	962	962	0
252	20241129	154700	89441329	962	962	962	962	0
253	20241129	154600	89441329	962	962	962	962	0
254	20241129	154500	89441329	962	962	962	962	0
255	20241129	154400	89441329	962	962	962	962	0
256	20241129	154300	89441329	962	962	962	962	0
257	20241129	154200	89441329	962	962	962	962	0
258	20241129	154100	89441329	962	962	962	962	0
259	20241129	154000	89441329	962	962	962	962	0
260	20241129	153900	89441329	962	962	962	962	0
261	20241129	153800	89441329	962	962	962	962	0
262	20241129	153700	89441329	962	962	962	962	0
263	20241129	153600	89441329	962	962	962	962	0
264	20241129	153500	89441329	962	962	962	962	0
265	20241129	153400	89441329	962	962	962	962	0
266	20241129	153300	89441329	962	962	962	962	0
267	20241129	153200	89441329	962	962	962	962	0
268	20241129	153100	89441329	962	962	962	962	0
269	20241129	153000	89441329	962	962	962	962	4476
270	20241129	152900	85135417	962	962	962	962	0
271	20241129	152800	85135417	962	962	962	962	0
272	20241129	152700	85135417	962	962	962	962	0
273	20241129	152600	85135417	962	962	962	962	0
274	20241129	152500	85135417	962	962	962	962	0
275	20241129	152400	85135417	962	962	962	962	0
276	20241129	152300	85135417	962	962	962	962	0
277	20241129	152200	85135417	962	962	962	962	0
278	20241129	152100	85135417	962	962	962	962	0
279	20241129	152000	85135417	962	962	962	962	0
280	20241129	151900	85135417	962	962	962	962	0
281	20241129	151800	85135417	962	962	962	962	0
282	20241129	151700	85135417	962	962	962	962	0
283	20241129	151600	85135417	962	950	962	950	215
284	20241129	151500	84931013	963	952	963	952	251
285	20241129	151400	84692050	963	963	963	963	0
286	20241129	151300	84692050	963	963	963	963	0
287	20241129	151200	84692050	963	963	963	963	0
288	20241129	151100	84692050	963	958	963	958	4
289	20241129	151000	84688208	959	958	959	958	4
290	20241129	150900	84684375	960	960	960	960	0
291	20241129	150800	84684375	960	960	960	960	0
292	20241129	150700	84684375	960	960	960	960	0
293	20241129	150600	84684375	960	960	960	960	0
294	20241129	150500	84684375	960	960	960	960	0
295	20241129	150400	84684375	960	950	960	950	505
296	20241129	150300	84204611	961	961	961	961	0
297	20241129	150200	84204611	961	961	961	961	0
298	20241129	150100	84204611	961	961	961	961	0
299	20241129	150000	84204611	961	961	961	961	0
300	20241129	145900	84204611	961	957	961	950	2410
301	20241129	145800	81912286	964	964	964	964	0
302	20241129	145700	81912286	964	964	964	964	0
303	20241129	145600	81912286	964	964	964	964	0
304	20241129	145500	81912286	964	964	964	964	0
305	20241129	145400	81912286	964	963	964	963	500
306	20241129	145300	81430391	956	956	956	956	0
307	20241129	145200	81430391	956	956	956	956	0
308	20241129	145100	81430391	956	956	956	956	0
309	20241129	145000	81430391	956	958	958	956	202
310	20241129	144900	81237064	965	958	965	958	51
311	20241129	144800	81188199	959	959	959	959	0
312	20241129	144700	81188199	959	959	959	959	105
313	20241129	144600	81087504	968	968	968	960	5
314	20241129	144500	81082679	956	956	956	956	0
315	20241129	144400	81082679	956	956	956	956	0
316	20241129	144300	81082679	956	956	956	956	0
317	20241129	144200	81082679	956	956	956	956	26
318	20241129	144100	81057823	969	960	970	957	771
319	20241129	144000	80316852	960	959	960	959	300
320	20241129	143900	80028945	959	959	959	959	0
321	20241129	143800	80028945	959	959	959	959	0
322	20241129	143700	80028945	959	959	959	959	0
323	20241129	143600	80028945	959	959	959	959	0
324	20241129	143500	80028945	959	959	959	959	4
325	20241129	143400	80025109	959	959	959	959	0
326	20241129	143300	80025109	959	959	959	959	0
327	20241129	143200	80025109	959	959	959	959	13
328	20241129	143100	80012642	960	960	960	960	10
329	20241129	143000	80003042	960	960	960	960	11
330	20241129	142900	79992482	951	944	951	944	620
331	20241129	142800	79407013	950	951	951	950	400
332	20241129	142700	79026813	952	952	952	952	0
333	20241129	142600	79026813	952	952	952	952	1139
334	20241129	142500	77942485	968	968	968	968	0
335	20241129	142400	77942485	968	952	968	952	29
336	20241129	142300	77914861	974	974	974	974	0
337	20241129	142200	77914861	974	974	974	974	2
338	20241129	142100	77912913	938	973	973	938	5291
339	20241129	142000	72838728	975	975	975	975	0
340	20241129	141900	72838728	975	975	975	975	1
341	20241129	141800	72837753	975	975	975	975	0
342	20241129	141700	72837753	975	975	975	975	0
343	20241129	141600	72837753	975	975	975	975	0
344	20241129	141500	72837753	975	975	975	975	0
345	20241129	141400	72837753	975	975	975	975	0
346	20241129	141300	72837753	975	975	975	975	0
347	20241129	141200	72837753	975	975	975	975	1
348	20241129	141100	72836778	969	974	974	969	24
349	20241129	141000	72813407	974	974	974	974	27
350	20241129	140900	72787109	975	975	975	975	0
351	20241129	140800	72787109	975	975	975	975	0
352	20241129	140700	72787109	975	975	975	975	0
353	20241129	140600	72787109	975	975	975	975	0
354	20241129	140500	72787109	975	975	975	975	0
355	20241129	140400	72787109	975	975	975	975	150
356	20241129	140300	72640859	975	975	975	975	9
357	20241129	140200	72632084	975	975	975	975	0
358	20241129	140100	72632084	975	975	975	975	0
359	20241129	140000	72632084	975	975	975	975	0
360	20241129	135900	72632084	975	975	975	975	0
361	20241129	135800	72632084	975	973	975	973	270
362	20241129	135700	72369017	968	968	968	968	0
363	20241129	135600	72369017	968	968	968	968	0
364	20241129	135500	72369017	968	968	968	968	70
365	20241129	135400	72301257	974	974	974	974	0
366	20241129	135300	72301257	974	974	974	974	0
367	20241129	135200	72301257	974	974	974	974	0
368	20241129	135100	72301257	974	974	974	974	0
369	20241129	135000	72301257	974	973	974	973	301
370	20241129	134900	72008243	973	973	973	973	0
371	20241129	134800	72008243	973	973	973	973	0
372	20241129	134700	72008243	973	973	973	973	0
373	20241129	134600	72008243	973	973	973	973	1
374	20241129	134500	72007270	968	968	968	968	0
375	20241129	134400	72007270	968	968	968	968	0
376	20241129	134300	72007270	968	968	968	968	0
377	20241129	134200	72007270	968	974	974	968	7746
378	20241129	134100	64462876	974	974	974	974	1284
379	20241129	134000	63212260	974	974	974	974	288
380	20241129	133900	62931748	974	974	974	974	0
381	20241129	133800	62931748	974	974	974	974	0
382	20241129	133700	62931748	974	974	974	974	301
383	20241129	133600	62638574	974	974	974	974	0
384	20241129	133500	62638574	974	974	974	974	0
385	20241129	133400	62638574	974	974	974	974	3
386	20241129	133300	62635652	975	975	975	975	0
387	20241129	133200	62635652	975	975	975	975	0
388	20241129	133100	62635652	975	975	975	975	0
389	20241129	133000	62635652	975	975	975	975	0
390	20241129	132900	62635652	975	975	975	975	0
391	20241129	132800	62635652	975	975	975	975	0
392	20241129	132700	62635652	975	975	975	975	0
393	20241129	132600	62635652	975	975	975	975	0
394	20241129	132500	62635652	975	975	975	975	0
395	20241129	132400	62635652	975	974	975	974	301
396	20241129	132300	62342183	964	964	964	964	0
397	20241129	132200	62342183	964	964	964	964	0
398	20241129	132100	62342183	964	970	970	964	20
399	20241129	132000	62322847	976	976	976	976	0
400	20241129	131900	62322847	976	976	976	976	0
401	20241129	131800	62322847	976	976	976	976	0
402	20241129	131700	62322847	976	976	976	976	0
403	20241129	131600	62322847	976	976	976	976	0
404	20241129	131500	62322847	976	976	976	976	0
405	20241129	131400	62322847	976	976	976	976	0
406	20241129	131300	62322847	976	976	976	976	0
407	20241129	131200	62322847	976	976	976	976	0
408	20241129	131100	62322847	976	972	976	971	330
409	20241129	131000	62001460	974	974	974	974	0
410	20241129	130900	62001460	974	974	974	974	0
411	20241129	130800	62001460	974	974	974	974	0
412	20241129	130700	62001460	974	974	974	974	0
413	20241129	130600	62001460	974	974	974	974	0
414	20241129	130500	62001460	974	974	974	974	0
415	20241129	130400	62001460	974	974	974	974	0
416	20241129	130300	62001460	974	974	974	974	0
417	20241129	130200	62001460	974	974	974	974	10
418	20241129	130100	61991720	975	975	975	975	0
419	20241129	130000	61991720	975	975	975	975	0
420	20241129	125900	61991720	975	975	975	975	0
421	20241129	125800	61991720	975	975	975	974	305
422	20241129	125700	61694471	971	971	971	971	2
423	20241129	125600	61692529	968	968	968	968	0
424	20241129	125500	61692529	968	968	968	968	0
425	20241129	125400	61692529	968	968	968	968	0
426	20241129	125300	61692529	968	968	968	968	0
427	20241129	125200	61692529	968	968	968	968	0
428	20241129	125100	61692529	968	968	969	968	79
429	20241129	125000	61616017	968	968	968	968	0
430	20241129	124900	61616017	968	970	970	968	1024
431	20241129	124800	60623319	975	975	975	975	0
432	20241129	124700	60623319	975	975	975	975	0
433	20241129	124600	60623319	975	975	975	975	0
434	20241129	124500	60623319	975	976	976	975	334
435	20241129	124400	60297636	977	977	977	977	0
436	20241129	124300	60297636	977	977	977	977	102
437	20241129	124200	60197982	977	977	977	977	0
438	20241129	124100	60197982	977	977	977	977	1
439	20241129	124000	60197005	971	971	971	971	30
440	20241129	123900	60167875	979	979	979	979	0
441	20241129	123800	60167875	979	979	979	979	0
442	20241129	123700	60167875	979	979	979	979	0
443	20241129	123600	60167875	979	979	979	979	0
444	20241129	123500	60167875	979	979	979	979	0
445	20241129	123400	60167875	979	979	979	979	0
446	20241129	123300	60167875	979	979	979	979	0
447	20241129	123200	60167875	979	977	979	977	301
448	20241129	123100	59873616	978	978	978	978	5
449	20241129	123000	59868726	977	977	977	977	260
450	20241129	122900	59614706	977	977	977	977	0
451	20241129	122800	59614706	977	977	977	977	2
452	20241129	122700	59612752	976	976	976	976	1
453	20241129	122600	59611776	968	968	968	968	0
454	20241129	122500	59611776	968	968	968	968	0
455	20241129	122400	59611776	968	968	968	968	0
456	20241129	122300	59611776	968	968	968	968	0
457	20241129	122200	59611776	968	968	968	968	0
458	20241129	122100	59611776	968	968	968	968	1
459	20241129	122000	59610808	977	977	977	977	0
460	20241129	121900	59610808	977	969	977	969	301
461	20241129	121800	59316768	969	969	969	969	1
462	20241129	121700	59315799	969	969	969	969	514
463	20241129	121600	58817733	969	968	969	968	825
464	20241129	121500	58019016	968	963	968	963	140
465	20241129	121400	57883835	966	966	966	966	0
466	20241129	121300	57883835	966	966	966	966	200
467	20241129	121200	57690635	966	966	966	966	38
468	20241129	121100	57653927	966	966	966	966	0
469	20241129	121000	57653927	966	966	966	966	0
470	20241129	120900	57653927	966	966	966	966	0
471	20241129	120800	57653927	966	966	966	966	0
472	20241129	120700	57653927	966	966	966	966	0
473	20241129	120600	57653927	966	965	966	965	301
474	20241129	120500	57363374	966	966	966	966	0
475	20241129	120400	57363374	966	966	966	966	1
476	20241129	120300	57362408	957	966	966	957	41
477	20241129	120200	57323081	966	966	966	966	1
478	20241129	120100	57322115	968	968	968	968	0
479	20241129	120000	57322115	968	966	968	966	6
480	20241129	115900	57316317	966	966	966	966	2
481	20241129	115800	57314385	966	966	966	966	0
482	20241129	115700	57314385	966	966	966	966	2
483	20241129	115600	57312453	966	966	966	966	0
484	20241129	115500	57312453	966	966	966	966	0
485	20241129	115400	57312453	966	966	966	966	0
486	20241129	115300	57312453	966	966	966	966	301
487	20241129	115200	57021687	967	967	967	967	0
488	20241129	115100	57021687	967	967	967	967	0
489	20241129	115000	57021687	967	967	967	967	0
490	20241129	114900	57021687	967	967	967	967	0
491	20241129	114800	57021687	967	967	967	967	0
492	20241129	114700	57021687	967	967	967	967	0
493	20241129	114600	57021687	967	967	967	967	0
494	20241129	114500	57021687	967	967	967	967	45
495	20241129	114400	56978172	967	967	967	967	0
496	20241129	114300	56978172	967	967	967	967	0
497	20241129	114200	56978172	967	965	967	965	200
498	20241129	114100	56784986	967	967	967	967	0
499	20241129	114000	56784986	967	959	968	959	306
500	20241129	113900	56489995	946	947	947	946	150
501	20241129	113800	56347981	946	946	946	946	0
502	20241129	113700	56347981	946	955	955	946	4149
503	20241129	113600	52416401	955	957	957	955	200
504	20241129	113500	52225365	957	957	957	957	488
505	20241129	113400	51758349	957	957	957	957	0
506	20241129	113300	51758349	957	957	957	957	0
507	20241129	113200	51758349	957	957	957	957	10
508	20241129	113100	51748779	954	954	954	954	0
509	20241129	113000	51748779	954	954	954	954	0
510	20241129	112900	51748779	954	954	954	954	100
511	20241129	112800	51653379	954	955	955	954	100
512	20241129	112700	51557964	957	957	957	957	301
513	20241129	112600	51269907	955	955	955	955	11
514	20241129	112500	51259402	956	956	956	956	0
515	20241129	112400	51259402	956	956	956	956	0
516	20241129	112300	51259402	956	956	956	956	0
517	20241129	112200	51259402	956	956	956	956	3
518	20241129	112100	51256534	957	957	957	957	1
519	20241129	112000	51255577	957	957	957	957	0
520	20241129	111900	51255577	957	957	957	957	0
521	20241129	111800	51255577	957	957	957	957	0
522	20241129	111700	51255577	957	957	957	957	0
523	20241129	111600	51255577	957	957	957	957	0
524	20241129	111500	51255577	957	957	957	957	210
525	20241129	111400	51054607	957	954	957	954	312
526	20241129	111300	50756224	954	954	954	954	27
527	20241129	111200	50730466	950	950	950	950	0
528	20241129	111100	50730466	950	950	950	950	0
529	20241129	111000	50730466	950	950	950	950	472
530	20241129	110900	50282066	954	954	954	954	0
531	20241129	110800	50282066	954	954	954	954	0
532	20241129	110700	50282066	954	954	954	954	14
533	20241129	110600	50268710	950	950	950	950	0
534	20241129	110500	50268710	950	950	950	950	0
535	20241129	110400	50268710	950	950	950	950	0
536	20241129	110300	50268710	950	946	950	946	1649
537	20241129	110200	48706210	946	946	946	946	1
538	20241129	110100	48705264	947	947	947	947	301
539	20241129	110000	48420217	946	946	946	946	8
540	20241129	105900	48412649	946	946	946	946	505
541	20241129	105800	47934919	946	945	946	945	100
542	20241129	105700	47840331	939	946	946	939	217
543	20241129	105600	47636402	947	947	947	947	0
544	20241129	105500	47636402	947	947	947	947	0
545	20241129	105400	47636402	947	947	947	947	0
546	20241129	105300	47636402	947	947	947	947	132
547	20241129	105200	47511398	948	948	948	948	1
548	20241129	105100	47510450	950	950	950	950	9
549	20241129	105000	47501900	949	949	949	949	300
550	20241129	104900	47217200	949	946	949	946	2
551	20241129	104800	47215305	949	946	949	946	302
552	20241129	104700	46929240	946	947	947	946	3
553	20241129	104600	46926400	941	941	941	941	0
554	20241129	104500	46926400	941	941	941	941	706
555	20241129	104400	46262054	945	945	945	945	1
556	20241129	104300	46261109	945	945	945	945	0
557	20241129	104200	46261109	945	945	945	945	0
558	20241129	104100	46261109	945	938	945	938	3
559	20241129	104000	46258288	947	943	947	943	2443
560	20241129	103900	43948510	939	944	944	939	3
561	20241129	103800	43945686	945	936	945	930	3691
562	20241129	103700	40508358	931	951	951	931	2504
563	20241129	103600	38155342	954	954	954	954	130
564	20241129	103500	38031322	954	953	954	953	304
565	20241129	103400	37741545	953	953	953	953	0
566	20241129	103300	37741545	953	953	953	953	10
567	20241129	103200	37732015	953	953	953	953	0
568	20241129	103100	37732015	953	953	953	953	0
569	20241129	103000	37732015	953	953	953	953	0
570	20241129	102900	37732015	953	953	953	953	0
571	20241129	102800	37732015	953	953	953	950	19
572	20241129	102700	37713938	953	952	953	952	1944
573	20241129	102600	35861344	930	943	947	930	4467
574	20241129	102500	31654326	943	931	943	931	56
575	20241129	102400	31601638	943	943	943	943	0
576	20241129	102300	31601638	943	943	943	943	510
577	20241129	102200	31120708	943	951	951	920	4017
578	20241129	102100	27343624	951	951	951	951	0
579	20241129	102000	27343624	951	952	952	951	712
580	20241129	101900	26666511	951	952	952	951	355
581	20241129	101800	26328904	951	956	956	951	900
582	20241129	101700	25470361	956	958	958	956	213
583	20241129	101600	25266610	958	958	958	958	404
584	20241129	101500	24879578	959	959	959	959	0
585	20241129	101400	24879578	959	959	959	959	27
586	20241129	101300	24853685	959	959	959	959	403
587	20241129	101200	24467208	960	960	960	960	105
588	20241129	101100	24366408	960	963	963	960	112
589	20241129	101000	24258588	964	964	964	964	100
590	20241129	100900	24162188	965	968	969	965	346
591	20241129	100800	23827313	965	968	968	965	94
592	20241129	100700	23736576	969	969	969	969	1
593	20241129	100600	23735607	969	969	969	969	4
594	20241129	100500	23731731	967	973	973	967	4948
595	20241129	100400	18936312	973	979	979	973	2165
596	20241129	100300	16824340	980	981	981	980	2
597	20241129	100200	16822379	980	980	980	980	280
598	20241129	100100	16547979	976	976	976	976	0
599	20241129	100000	16547979	976	989	989	976	140
600	20241129	095900	16410819	990	990	990	990	6
601	20241129	095800	16404879	991	991	991	991	0
602	20241129	095700	16404879	991	990	991	990	311
603	20241129	095600	16096736	992	978	992	978	383
604	20241129	095500	15719082	978	978	978	978	200
605	20241129	095400	15523482	976	976	976	976	100
606	20241129	095300	15425882	976	976	976	976	0
607	20241129	095200	15425882	976	976	976	976	0
608	20241129	095100	15425882	976	976	976	976	0
609	20241129	095000	15425882	976	976	976	976	1
610	20241129	094900	15424906	975	975	975	975	0
611	20241129	094800	15424906	975	975	975	975	0
612	20241129	094700	15424906	975	975	975	975	10
613	20241129	094600	15415156	975	978	978	974	1211
614	20241129	094500	14234594	993	993	993	993	0
615	20241129	094400	14234594	993	993	993	993	2
616	20241129	094300	14232608	993	989	993	989	303
617	20241129	094200	13932069	989	989	989	989	4
618	20241129	094100	13928113	989	989	989	989	0
619	20241129	094000	13928113	989	989	989	989	0
620	20241129	093900	13928113	989	989	989	989	0
621	20241129	093800	13928113	989	988	989	988	500
622	20241129	093700	13433640	974	974	974	974	1300
623	20241129	093600	12167440	974	974	974	974	800
624	20241129	093500	11388240	974	974	974	974	0
625	20241129	093400	11388240	974	981	981	974	600
626	20241129	093300	10800926	990	990	990	990	0
627	20241129	093200	10800926	990	990	990	990	0
628	20241129	093100	10800926	990	981	990	981	501
629	20241129	093000	10309436	990	990	990	990	0
630	20241129	092900	10309436	990	990	990	990	0
631	20241129	092800	10309436	990	981	990	981	2
632	20241129	092700	10307465	981	981	981	981	0
633	20241129	092600	10307465	981	981	981	981	0
634	20241129	092500	10307465	981	981	981	981	0
635	20241129	092400	10307465	981	981	981	981	0
636	20241129	092300	10307465	981	981	981	981	0
637	20241129	092200	10307465	981	981	981	981	0
638	20241129	092100	10307465	981	985	985	981	72
639	20241129	092000	10236796	991	991	991	991	0
640	20241129	091900	10236796	991	990	991	990	2
641	20241129	091800	10234815	990	990	990	990	3
642	20241129	091700	10231845	991	991	991	991	0
643	20241129	091600	10231845	991	991	991	991	3
644	20241129	091500	10228872	990	990	990	990	115
645	20241129	091400	10115022	980	980	980	980	0
646	20241129	091300	10115022	980	980	980	980	0
647	20241129	091200	10115022	980	980	980	980	0
648	20241129	091100	10115022	980	980	980	980	0
649	20241129	091000	10115022	980	980	980	980	0
650	20241129	090900	10115022	980	981	981	980	2
651	20241129	090800	10113061	997	997	997	997	0
652	20241129	090700	10113061	997	996	997	996	325
653	20241129	090600	9789040	987	992	992	987	6975
654	20241129	090500	2887743	991	991	991	991	434
655	20241129	090400	2457649	1010	1010	1010	1010	0
656	20241129	090300	2457649	1010	1010	1010	1010	9
657	20241129	090200	2448559	1010	1010	1010	1010	50
658	20241129	090100	2398059	1011	1011	1011	1011	30
659	20241129	090000	2367729	1011	1011	1012	1011	2341