KissMeData/085310/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195300	145701333	992	992	992	992	2215
3	20231129	195200	145701333	992	992	992	992	0
4	20231129	195100	145701333	992	992	992	992	0
5	20231129	195000	145701333	992	992	992	992	0
6	20231129	194900	145701333	992	992	992	992	0
7	20231129	194800	145701333	992	992	992	992	0
8	20231129	194700	145701333	992	992	992	992	0
9	20231129	194600	145701333	992	992	992	992	0
10	20231129	194500	145701333	992	992	992	992	0
11	20231129	194400	145701333	992	992	992	992	0
12	20231129	194300	145701333	992	992	992	992	0
13	20231129	194200	145701333	992	992	992	992	0
14	20231129	194100	145701333	992	992	992	992	0
15	20231129	194000	145701333	992	992	992	992	0
16	20231129	193900	145701333	992	992	992	992	0
17	20231129	193800	145701333	992	992	992	992	0
18	20231129	193700	145701333	992	992	992	992	0
19	20231129	193600	145701333	992	992	992	992	0
20	20231129	193500	145701333	992	992	992	992	0
21	20231129	193400	145701333	992	992	992	992	0
22	20231129	193300	145701333	992	992	992	992	0
23	20231129	193200	145701333	992	992	992	992	0
24	20231129	193100	145701333	992	992	992	992	0
25	20231129	193000	145701333	992	992	992	992	0
26	20231129	192900	145701333	992	992	992	992	0
27	20231129	192800	145701333	992	992	992	992	0
28	20231129	192700	145701333	992	992	992	992	0
29	20231129	192600	145701333	992	992	992	992	0
30	20231129	192500	145701333	992	992	992	992	0
31	20231129	192400	145701333	992	992	992	992	0
32	20231129	192300	145701333	992	992	992	992	2215
33	20231129	192200	145701333	992	992	992	992	0
34	20231129	192100	145701333	992	992	992	992	0
35	20231129	192000	145701333	992	992	992	992	0
36	20231129	191900	145701333	992	992	992	992	0
37	20231129	191800	145701333	992	992	992	992	0
38	20231129	191700	145701333	992	992	992	992	0
39	20231129	191600	145701333	992	992	992	992	0
40	20231129	191500	145701333	992	992	992	992	0
41	20231129	191400	145701333	992	992	992	992	0
42	20231129	191300	145701333	992	992	992	992	0
43	20231129	191200	145701333	992	992	992	992	0
44	20231129	191100	145701333	992	992	992	992	0
45	20231129	191000	145701333	992	992	992	992	0
46	20231129	190900	145701333	992	992	992	992	0
47	20231129	190800	145701333	992	992	992	992	0
48	20231129	190700	145701333	992	992	992	992	0
49	20231129	190600	145701333	992	992	992	992	0
50	20231129	190500	145701333	992	992	992	992	0
51	20231129	190400	145701333	992	992	992	992	0
52	20231129	190300	145701333	992	992	992	992	0
53	20231129	190200	145701333	992	992	992	992	0
54	20231129	190100	145701333	992	992	992	992	0
55	20231129	190000	145701333	992	992	992	992	0
56	20231129	185900	145701333	992	992	992	992	0
57	20231129	185800	145701333	992	992	992	992	0
58	20231129	185700	145701333	992	992	992	992	0
59	20231129	185600	145701333	992	992	992	992	0
60	20231129	185500	145701333	992	992	992	992	0
61	20231129	185400	145701333	992	992	992	992	0
62	20231129	185300	145701333	992	992	992	992	2215
63	20231129	185200	145701333	992	992	992	992	0
64	20231129	185100	145701333	992	992	992	992	0
65	20231129	185000	145701333	992	992	992	992	0
66	20231129	184900	145701333	992	992	992	992	0
67	20231129	184800	145701333	992	992	992	992	0
68	20231129	184700	145701333	992	992	992	992	0
69	20231129	184600	145701333	992	992	992	992	0
70	20231129	184500	145701333	992	992	992	992	0
71	20231129	184400	145701333	992	992	992	992	0
72	20231129	184300	145701333	992	992	992	992	0
73	20231129	184200	145701333	992	992	992	992	0
74	20231129	184100	145701333	992	992	992	992	0
75	20231129	184000	145701333	992	992	992	992	0
76	20231129	183900	145701333	992	992	992	992	0
77	20231129	183800	145701333	992	992	992	992	0
78	20231129	183700	145701333	992	992	992	992	0
79	20231129	183600	145701333	992	992	992	992	0
80	20231129	183500	145701333	992	992	992	992	0
81	20231129	183400	145701333	992	992	992	992	0
82	20231129	183300	145701333	992	992	992	992	0
83	20231129	183200	145701333	992	992	992	992	0
84	20231129	183100	145701333	992	992	992	992	0
85	20231129	183000	145701333	992	992	992	992	0
86	20231129	182900	145701333	992	992	992	992	0
87	20231129	182800	145701333	992	992	992	992	0
88	20231129	182700	145701333	992	992	992	992	0
89	20231129	182600	145701333	992	992	992	992	0
90	20231129	182500	145701333	992	992	992	992	0
91	20231129	182400	145701333	992	992	992	992	0
92	20231129	182300	145701333	992	992	992	992	2215
93	20231129	182200	145701333	992	992	992	992	0
94	20231129	182100	145701333	992	992	992	992	0
95	20231129	182000	145701333	992	992	992	992	0
96	20231129	181900	145701333	992	992	992	992	0
97	20231129	181800	145701333	992	992	992	992	0
98	20231129	181700	145701333	992	992	992	992	0
99	20231129	181600	145701333	992	992	992	992	0
100	20231129	181500	145701333	992	992	992	992	0
101	20231129	181400	145701333	992	992	992	992	0
102	20231129	181300	145701333	992	992	992	992	0
103	20231129	181200	145701333	992	992	992	992	0
104	20231129	181100	145701333	992	992	992	992	0
105	20231129	181000	145701333	992	992	992	992	0
106	20231129	180900	145701333	992	992	992	992	0
107	20231129	180800	145701333	992	992	992	992	0
108	20231129	180700	145701333	992	992	992	992	0
109	20231129	180600	145701333	992	992	992	992	0
110	20231129	180500	145701333	992	992	992	992	0
111	20231129	180400	145701333	992	992	992	992	0
112	20231129	180300	145701333	992	992	992	992	0
113	20231129	180200	145701333	992	992	992	992	0
114	20231129	180100	145701333	992	992	992	992	0
115	20231129	180000	145701333	992	992	992	992	0
116	20231129	175900	145701333	992	992	992	992	0
117	20231129	175800	145701333	992	992	992	992	0
118	20231129	175700	145701333	992	992	992	992	0
119	20231129	175600	145701333	992	992	992	992	0
120	20231129	175500	145701333	992	992	992	992	0
121	20231129	175400	145701333	992	992	992	992	0
122	20231129	175300	145701333	992	992	992	992	2215
123	20231129	175200	145701333	992	992	992	992	0
124	20231129	175100	145701333	992	992	992	992	0
125	20231129	175000	145701333	992	992	992	992	0
126	20231129	174900	145701333	992	992	992	992	0
127	20231129	174800	145701333	992	992	992	992	0
128	20231129	174700	145701333	992	992	992	992	0
129	20231129	174600	145701333	992	992	992	992	0
130	20231129	174500	145701333	992	992	992	992	0
131	20231129	174400	145701333	992	992	992	992	0
132	20231129	174300	145701333	992	992	992	992	0
133	20231129	174200	145701333	992	992	992	992	0
134	20231129	174100	145701333	992	992	992	992	0
135	20231129	174000	145701333	992	992	992	992	0
136	20231129	173900	145701333	992	992	992	992	0
137	20231129	173800	145701333	992	992	992	992	0
138	20231129	173700	145701333	992	992	992	992	0
139	20231129	173600	145701333	992	992	992	992	0
140	20231129	173500	145701333	992	992	992	992	0
141	20231129	173400	145701333	992	992	992	992	0
142	20231129	173300	145701333	992	992	992	992	0
143	20231129	173200	145701333	992	992	992	992	0
144	20231129	173100	145701333	992	992	992	992	0
145	20231129	173000	145701333	992	992	992	992	0
146	20231129	172900	145701333	992	992	992	992	0
147	20231129	172800	145701333	992	992	992	992	0
148	20231129	172700	145701333	992	992	992	992	0
149	20231129	172600	145701333	992	992	992	992	0
150	20231129	172500	145701333	992	992	992	992	0
151	20231129	172400	145701333	992	992	992	992	0
152	20231129	172300	145701333	992	992	992	992	2215
153	20231129	172200	145701333	992	992	992	992	0
154	20231129	172100	145701333	992	992	992	992	0
155	20231129	172000	145701333	992	992	992	992	0
156	20231129	171900	145701333	992	992	992	992	0
157	20231129	171800	145701333	992	992	992	992	0
158	20231129	171700	145701333	992	992	992	992	0
159	20231129	171600	145701333	992	992	992	992	0
160	20231129	171500	145701333	992	992	992	992	0
161	20231129	171400	145701333	992	992	992	992	0
162	20231129	171300	145701333	992	992	992	992	0
163	20231129	171200	145701333	992	992	992	992	0
164	20231129	171100	145701333	992	992	992	992	0
165	20231129	171000	145701333	992	992	992	992	0
166	20231129	170900	145701333	992	992	992	992	0
167	20231129	170800	145701333	992	992	992	992	0
168	20231129	170700	145701333	992	992	992	992	0
169	20231129	170600	145701333	992	992	992	992	0
170	20231129	170500	145701333	992	992	992	992	0
171	20231129	170400	145701333	992	992	992	992	0
172	20231129	170300	145701333	992	992	992	992	0
173	20231129	170200	145701333	992	992	992	992	0
174	20231129	170100	145701333	992	992	992	992	0
175	20231129	170000	145701333	992	992	992	992	0
176	20231129	165900	145701333	992	992	992	992	0
177	20231129	165800	145701333	992	992	992	992	0
178	20231129	165700	145701333	992	992	992	992	0
179	20231129	165600	145701333	992	992	992	992	0
180	20231129	165500	145701333	992	992	992	992	0
181	20231129	165400	145701333	992	992	992	992	0
182	20231129	165300	145701333	992	992	992	992	2215
183	20231129	165200	145701333	992	992	992	992	0
184	20231129	165100	145701333	992	992	992	992	0
185	20231129	165000	145701333	992	992	992	992	0
186	20231129	164900	145701333	992	992	992	992	0
187	20231129	164800	145701333	992	992	992	992	0
188	20231129	164700	145701333	992	992	992	992	0
189	20231129	164600	145701333	992	992	992	992	0
190	20231129	164500	145701333	992	992	992	992	0
191	20231129	164400	145701333	992	992	992	992	0
192	20231129	164300	145701333	992	992	992	992	0
193	20231129	164200	145701333	992	992	992	992	0
194	20231129	164100	145701333	992	992	992	992	0
195	20231129	164000	145701333	992	992	992	992	0
196	20231129	163900	145701333	992	992	992	992	0
197	20231129	163800	145701333	992	992	992	992	0
198	20231129	163700	145701333	992	992	992	992	0
199	20231129	163600	145701333	992	992	992	992	0
200	20231129	163500	145701333	992	992	992	992	0
201	20231129	163400	145701333	992	992	992	992	0
202	20231129	163300	145701333	992	992	992	992	0
203	20231129	163200	145701333	992	992	992	992	0
204	20231129	163100	145701333	992	992	992	992	0
205	20231129	163000	145701333	992	992	992	992	0
206	20231129	162900	145701333	992	992	992	992	0
207	20231129	162800	145701333	992	992	992	992	0
208	20231129	162700	145701333	992	992	992	992	0
209	20231129	162600	145701333	992	992	992	992	0
210	20231129	162500	145701333	992	992	992	992	0
211	20231129	162400	145701333	992	992	992	992	0
212	20231129	162300	145701333	992	992	992	992	2215
213	20231129	162200	145701333	992	992	992	992	0
214	20231129	162100	145701333	992	992	992	992	0
215	20231129	162000	145701333	992	992	992	992	0
216	20231129	161900	145701333	992	992	992	992	0
217	20231129	161800	145701333	992	992	992	992	0
218	20231129	161700	145701333	992	992	992	992	0
219	20231129	161600	145701333	992	992	992	992	0
220	20231129	161500	145701333	992	992	992	992	0
221	20231129	161400	145701333	992	992	992	992	0
222	20231129	161300	145701333	992	992	992	992	0
223	20231129	161200	145701333	992	992	992	992	0
224	20231129	161100	145701333	992	992	992	992	0
225	20231129	161000	145701333	992	992	992	992	0
226	20231129	160900	145701333	992	992	992	992	0
227	20231129	160800	145701333	992	992	992	992	0
228	20231129	160700	145701333	992	992	992	992	0
229	20231129	160600	145701333	992	992	992	992	0
230	20231129	160500	145701333	992	992	992	992	0
231	20231129	160400	145701333	992	992	992	992	0
232	20231129	160300	145701333	992	992	992	992	0
233	20231129	160200	145701333	992	992	992	992	0
234	20231129	160100	145701333	992	992	992	992	0
235	20231129	160000	145701333	992	992	992	992	0
236	20231129	155900	145701333	992	992	992	992	0
237	20231129	155800	145701333	992	992	992	992	0
238	20231129	155700	145701333	992	992	992	992	0
239	20231129	155600	145701333	992	992	992	992	0
240	20231129	155500	145701333	992	992	992	992	0
241	20231129	155400	145701333	992	992	992	992	0
242	20231129	155300	145701333	992	992	992	992	2215
243	20231129	155200	145701333	992	992	992	992	0
244	20231129	155100	145701333	992	992	992	992	0
245	20231129	155000	145701333	992	992	992	992	0
246	20231129	154900	145701333	992	992	992	992	0
247	20231129	154800	145701333	992	992	992	992	0
248	20231129	154700	145701333	992	992	992	992	0
249	20231129	154600	145701333	992	992	992	992	0
250	20231129	154500	145701333	992	992	992	992	0
251	20231129	154400	145701333	992	992	992	992	0
252	20231129	154300	145701333	992	992	992	992	0
253	20231129	154200	145701333	992	992	992	992	0
254	20231129	154100	145701333	992	992	992	992	0
255	20231129	154000	145701333	992	992	992	992	0
256	20231129	153900	145701333	992	992	992	992	0
257	20231129	153800	145701333	992	992	992	992	0
258	20231129	153700	145701333	992	992	992	992	0
259	20231129	153600	145701333	992	992	992	992	0
260	20231129	153500	145701333	992	992	992	992	0
261	20231129	153400	145701333	992	992	992	992	0
262	20231129	153300	145701333	992	992	992	992	0
263	20231129	153200	145701333	992	992	992	992	0
264	20231129	153100	145701333	992	992	992	992	0
265	20231129	153000	145701333	992	992	992	992	2215
266	20231129	152900	143504053	985	985	985	985	0
267	20231129	152800	143504053	985	985	985	985	0
268	20231129	152700	143504053	985	985	985	985	0
269	20231129	152600	143504053	985	985	985	985	0
270	20231129	152500	143504053	985	985	985	985	0
271	20231129	152400	143504053	985	985	985	985	0
272	20231129	152300	143504053	985	985	985	985	0
273	20231129	152200	143504053	985	985	985	985	0
274	20231129	152100	143504053	985	985	985	985	0
275	20231129	152000	143504053	985	985	985	985	0
276	20231129	151900	143504053	985	985	985	983	193
277	20231129	151800	143314176	984	984	984	983	196
278	20231129	151700	143121430	984	984	984	984	131
279	20231129	151600	142992526	985	985	985	985	9
280	20231129	151500	142983661	985	989	989	983	118
281	20231129	151400	142867501	983	984	984	983	1288
282	20231129	151300	141601349	984	984	984	984	3422
283	20231129	151200	138234101	984	985	985	984	4986
284	20231129	151100	133322994	985	985	985	985	0
285	20231129	151000	133322994	985	986	986	985	17753
286	20231129	150900	115819239	988	986	988	986	1041
287	20231129	150800	114792811	986	986	986	986	0
288	20231129	150700	114792811	986	986	986	986	0
289	20231129	150600	114792811	986	986	986	986	514
290	20231129	150500	114286007	986	986	986	986	0
291	20231129	150400	114286007	986	986	986	986	797
292	20231129	150300	113500165	987	987	987	987	0
293	20231129	150200	113500165	987	987	987	987	0
294	20231129	150100	113500165	987	987	987	987	1
295	20231129	150000	113499178	987	987	987	987	28
296	20231129	145900	113471542	987	987	987	987	0
297	20231129	145800	113471542	987	987	987	987	120
298	20231129	145700	113353102	988	988	988	988	0
299	20231129	145600	113353102	988	988	988	988	0
300	20231129	145500	113353102	988	988	988	988	0
301	20231129	145400	113353102	988	988	988	988	0
302	20231129	145300	113353102	988	988	988	988	0
303	20231129	145200	113353102	988	988	988	988	200
304	20231129	145100	113155502	986	990	990	986	7946
305	20231129	145000	105308203	992	992	992	992	0
306	20231129	144900	105308203	992	992	992	992	0
307	20231129	144800	105308203	992	992	992	992	0
308	20231129	144700	105308203	992	992	992	992	0
309	20231129	144600	105308203	992	992	992	992	0
310	20231129	144500	105308203	992	992	992	992	0
311	20231129	144400	105308203	992	992	992	992	0
312	20231129	144300	105308203	992	992	992	992	0
313	20231129	144200	105308203	992	992	992	992	0
314	20231129	144100	105308203	992	992	992	992	1
315	20231129	144000	105307211	991	991	991	991	6
316	20231129	143900	105301265	991	991	991	991	1
317	20231129	143800	105300274	991	991	991	991	103
318	20231129	143700	105198201	993	993	993	993	3
319	20231129	143600	105195222	993	993	993	993	0
320	20231129	143500	105195222	993	992	993	992	9881
321	20231129	143400	95393170	993	993	993	993	0
322	20231129	143300	95393170	993	993	993	993	0
323	20231129	143200	95393170	993	993	993	993	0
324	20231129	143100	95393170	993	993	993	993	0
325	20231129	143000	95393170	993	993	993	993	0
326	20231129	142900	95393170	993	993	993	993	0
327	20231129	142800	95393170	993	993	993	993	0
328	20231129	142700	95393170	993	993	993	993	0
329	20231129	142600	95393170	993	993	993	993	0
330	20231129	142500	95393170	993	993	993	993	0
331	20231129	142400	95393170	993	993	993	993	0
332	20231129	142300	95393170	993	993	993	993	0
333	20231129	142200	95393170	993	993	993	993	1
334	20231129	142100	95392177	993	993	993	993	0
335	20231129	142000	95392177	993	993	993	993	0
336	20231129	141900	95392177	993	993	993	993	0
337	20231129	141800	95392177	993	993	993	993	10
338	20231129	141700	95382247	993	993	993	993	0
339	20231129	141600	95382247	993	993	993	993	0
340	20231129	141500	95382247	993	993	993	993	0
341	20231129	141400	95382247	993	994	994	993	4
342	20231129	141300	95378273	994	994	994	994	0
343	20231129	141200	95378273	994	994	994	994	0
344	20231129	141100	95378273	994	994	994	994	17
345	20231129	141000	95361375	993	993	993	993	0
346	20231129	140900	95361375	993	993	993	993	0
347	20231129	140800	95361375	993	993	993	993	0
348	20231129	140700	95361375	993	993	993	993	2
349	20231129	140600	95359389	992	992	992	992	0
350	20231129	140500	95359389	992	992	992	992	0
351	20231129	140400	95359389	992	992	992	992	765
352	20231129	140300	94600509	993	993	993	993	0
353	20231129	140200	94600509	993	993	993	993	688
354	20231129	140100	93917325	993	993	993	993	8
355	20231129	140000	93909381	993	993	993	993	5
356	20231129	135900	93904416	992	992	992	992	0
357	20231129	135800	93904416	992	992	992	992	0
358	20231129	135700	93904416	992	992	992	992	100
359	20231129	135600	93805216	993	993	993	993	0
360	20231129	135500	93805216	993	993	993	993	0
361	20231129	135400	93805216	993	993	993	993	0
362	20231129	135300	93805216	993	993	993	993	0
363	20231129	135200	93805216	993	993	993	993	0
364	20231129	135100	93805216	993	993	993	993	0
365	20231129	135000	93805216	993	993	993	993	0
366	20231129	134900	93805216	993	993	993	993	0
367	20231129	134800	93805216	993	993	993	993	0
368	20231129	134700	93805216	993	993	993	993	0
369	20231129	134600	93805216	993	993	993	993	0
370	20231129	134500	93805216	993	993	993	993	0
371	20231129	134400	93805216	993	993	993	993	0
372	20231129	134300	93805216	993	993	993	993	1024
373	20231129	134200	92788384	993	993	993	993	23
374	20231129	134100	92765545	992	992	992	992	0
375	20231129	134000	92765545	992	992	992	992	87
376	20231129	133900	92679241	992	992	992	992	0
377	20231129	133800	92679241	992	992	992	992	0
378	20231129	133700	92679241	992	992	992	992	0
379	20231129	133600	92679241	992	992	992	992	0
380	20231129	133500	92679241	992	992	992	992	0
381	20231129	133400	92679241	992	992	992	992	0
382	20231129	133300	92679241	992	992	992	992	2
383	20231129	133200	92677257	992	992	992	992	39
384	20231129	133100	92638569	992	992	992	992	38
385	20231129	133000	92600873	992	993	993	992	1044
386	20231129	132900	91564218	992	992	992	992	2
387	20231129	132800	91562234	993	992	993	992	4
388	20231129	132700	91558264	992	993	993	992	62
389	20231129	132600	91496700	993	993	993	993	0
390	20231129	132500	91496700	993	993	993	993	0
391	20231129	132400	91496700	993	993	993	993	2
392	20231129	132300	91494714	992	992	992	992	5
393	20231129	132200	91489754	992	992	992	992	78
394	20231129	132100	91412378	992	992	992	992	76
395	20231129	132000	91336986	992	993	993	992	2073
396	20231129	131900	89278570	993	993	993	993	0
397	20231129	131800	89278570	993	993	993	993	0
398	20231129	131700	89278570	993	993	993	993	0
399	20231129	131600	89278570	993	993	993	993	0
400	20231129	131500	89278570	993	993	993	993	5
401	20231129	131400	89273605	993	993	993	993	0
402	20231129	131300	89273605	993	993	993	993	1
403	20231129	131200	89272612	992	992	992	992	0
404	20231129	131100	89272612	992	992	992	992	0
405	20231129	131000	89272612	992	992	992	992	0
406	20231129	130900	89272612	992	990	992	990	1069
407	20231129	130800	88212564	990	990	990	990	0
408	20231129	130700	88212564	990	990	990	990	0
409	20231129	130600	88212564	990	990	990	990	0
410	20231129	130500	88212564	990	990	990	990	0
411	20231129	130400	88212564	990	990	990	990	0
412	20231129	130300	88212564	990	990	990	990	0
413	20231129	130200	88212564	990	990	990	990	0
414	20231129	130100	88212564	990	990	990	990	0
415	20231129	130000	88212564	990	990	990	990	0
416	20231129	125900	88212564	990	990	990	990	0
417	20231129	125800	88212564	990	990	990	990	0
418	20231129	125700	88212564	990	990	990	990	0
419	20231129	125600	88212564	990	990	990	990	1
420	20231129	125500	88211574	994	994	994	994	0
421	20231129	125400	88211574	994	994	994	994	0
422	20231129	125300	88211574	994	992	994	992	2
423	20231129	125200	88209588	990	991	991	990	1000
424	20231129	125100	87219554	994	994	994	994	0
425	20231129	125000	87219554	994	994	994	994	0
426	20231129	124900	87219554	994	993	994	993	1002
427	20231129	124800	86223570	994	994	994	994	0
428	20231129	124700	86223570	994	994	994	994	0
429	20231129	124600	86223570	994	994	994	994	0
430	20231129	124500	86223570	994	994	994	994	0
431	20231129	124400	86223570	994	994	994	994	0
432	20231129	124300	86223570	994	994	994	994	0
433	20231129	124200	86223570	994	994	994	994	0
434	20231129	124100	86223570	994	994	994	994	0
435	20231129	124000	86223570	994	994	994	994	0
436	20231129	123900	86223570	994	994	994	994	0
437	20231129	123800	86223570	994	994	994	994	0
438	20231129	123700	86223570	994	994	994	994	0
439	20231129	123600	86223570	994	994	994	994	0
440	20231129	123500	86223570	994	994	994	994	0
441	20231129	123400	86223570	994	994	994	994	0
442	20231129	123300	86223570	994	994	994	994	0
443	20231129	123200	86223570	994	992	994	992	11
444	20231129	123100	86212642	993	992	994	992	90
445	20231129	123000	86123327	993	992	993	992	22
446	20231129	122900	86101485	992	992	992	992	0
447	20231129	122800	86101485	992	992	992	992	0
448	20231129	122700	86101485	992	992	992	992	0
449	20231129	122600	86101485	992	992	992	992	9
450	20231129	122500	86092557	993	993	993	993	0
451	20231129	122400	86092557	993	993	993	993	0
452	20231129	122300	86092557	993	993	993	993	1
453	20231129	122200	86091564	992	992	992	992	32
454	20231129	122100	86059820	994	990	994	990	21
455	20231129	122000	86038965	990	990	990	990	800
456	20231129	121900	85246965	989	989	989	989	0
457	20231129	121800	85246965	989	992	992	989	1003
458	20231129	121700	84254219	993	993	993	993	10
459	20231129	121600	84244289	993	993	993	993	0
460	20231129	121500	84244289	993	993	993	993	300
461	20231129	121400	83946389	993	993	993	993	0
462	20231129	121300	83946389	993	993	993	993	1
463	20231129	121200	83945396	990	990	990	990	0
464	20231129	121100	83945396	990	990	990	990	0
465	20231129	121000	83945396	990	990	990	990	0
466	20231129	120900	83945396	990	990	990	990	1
467	20231129	120800	83944406	990	990	990	990	0
468	20231129	120700	83944406	990	990	990	990	0
469	20231129	120600	83944406	990	990	990	990	0
470	20231129	120500	83944406	990	990	990	990	0
471	20231129	120400	83944406	990	990	990	990	0
472	20231129	120300	83944406	990	990	990	990	0
473	20231129	120200	83944406	990	990	990	990	0
474	20231129	120100	83944406	990	990	990	990	250
475	20231129	120000	83696906	990	989	990	989	1100
476	20231129	115900	82608406	989	989	989	989	860
477	20231129	115800	81757866	989	989	989	989	0
478	20231129	115700	81757866	989	989	989	989	200
479	20231129	115600	81560066	988	988	988	988	473
480	20231129	115500	81092742	989	989	989	989	50
481	20231129	115400	81043292	988	988	988	988	0
482	20231129	115300	81043292	988	988	988	988	0
483	20231129	115200	81043292	988	988	988	988	0
484	20231129	115100	81043292	988	988	988	988	473
485	20231129	115000	80575968	989	989	989	989	0
486	20231129	114900	80575968	989	989	989	989	0
487	20231129	114800	80575968	989	989	989	989	0
488	20231129	114700	80575968	989	989	989	989	0
489	20231129	114600	80575968	989	990	990	989	3621
490	20231129	114500	76993714	990	990	990	990	0
491	20231129	114400	76993714	990	990	990	990	0
492	20231129	114300	76993714	990	991	991	990	110
493	20231129	114200	76884722	993	993	993	993	0
494	20231129	114100	76884722	993	993	993	993	0
495	20231129	114000	76884722	993	993	993	993	0
496	20231129	113900	76884722	993	993	993	993	0
497	20231129	113800	76884722	993	993	993	993	0
498	20231129	113700	76884722	993	993	993	993	0
499	20231129	113600	76884722	993	993	993	993	0
500	20231129	113500	76884722	993	993	993	993	0
501	20231129	113400	76884722	993	993	993	993	0
502	20231129	113300	76884722	993	993	993	993	0
503	20231129	113200	76884722	993	993	993	993	0
504	20231129	113100	76884722	993	993	993	993	0
505	20231129	113000	76884722	993	993	993	993	0
506	20231129	112900	76884722	993	993	993	993	0
507	20231129	112800	76884722	993	993	993	993	0
508	20231129	112700	76884722	993	993	993	993	0
509	20231129	112600	76884722	993	993	993	993	0
510	20231129	112500	76884722	993	993	993	993	0
511	20231129	112400	76884722	993	993	993	993	0
512	20231129	112300	76884722	993	993	993	993	0
513	20231129	112200	76884722	993	993	993	993	0
514	20231129	112100	76884722	993	993	993	993	0
515	20231129	112000	76884722	993	993	993	993	0
516	20231129	111900	76884722	993	993	993	993	0
517	20231129	111800	76884722	993	993	993	993	45
518	20231129	111700	76840037	993	993	993	993	6
519	20231129	111600	76834079	993	993	993	993	0
520	20231129	111500	76834079	993	993	993	993	5
521	20231129	111400	76829114	993	993	993	993	0
522	20231129	111300	76829114	993	993	993	993	37
523	20231129	111200	76792373	993	993	993	993	18
524	20231129	111100	76774499	993	993	993	993	37
525	20231129	111000	76737758	993	994	994	993	1818
526	20231129	110900	74932482	993	993	993	993	0
527	20231129	110800	74932482	993	993	993	993	0
528	20231129	110700	74932482	993	993	993	993	0
529	20231129	110600	74932482	993	993	993	993	0
530	20231129	110500	74932482	993	993	993	993	0
531	20231129	110400	74932482	993	993	993	993	96
532	20231129	110300	74837154	993	993	993	993	0
533	20231129	110200	74837154	993	993	993	993	0
534	20231129	110100	74837154	993	993	993	993	0
535	20231129	110000	74837154	993	993	993	993	0
536	20231129	105900	74837154	993	993	993	993	0
537	20231129	105800	74837154	993	992	994	992	81
538	20231129	105700	74756768	992	992	992	992	1
539	20231129	105600	74755776	991	991	991	991	2
540	20231129	105500	74753794	992	992	992	991	41
541	20231129	105400	74713123	992	992	992	992	19
542	20231129	105300	74694275	991	991	991	991	0
543	20231129	105200	74694275	991	991	991	991	0
544	20231129	105100	74694275	991	991	991	991	0
545	20231129	105000	74694275	991	991	991	991	0
546	20231129	104900	74694275	991	991	991	991	0
547	20231129	104800	74694275	991	991	991	991	0
548	20231129	104700	74694275	991	991	991	991	600
549	20231129	104600	74099675	989	989	989	989	4
550	20231129	104500	74095719	989	989	989	989	57
551	20231129	104400	74039346	989	989	989	989	55
552	20231129	104300	73984951	992	988	992	988	1501
553	20231129	104200	72500094	988	988	988	988	0
554	20231129	104100	72500094	988	988	988	988	1000
555	20231129	104000	71512094	988	988	988	988	267
556	20231129	103900	71248298	987	987	987	987	0
557	20231129	103800	71248298	987	987	987	987	53
558	20231129	103700	71195987	988	988	988	987	1001
559	20231129	103600	70207147	991	991	991	991	1
560	20231129	103500	70206156	988	990	990	988	450
561	20231129	103400	69761278	991	991	991	991	0
562	20231129	103300	69761278	991	991	991	991	0
563	20231129	103200	69761278	991	991	991	991	0
564	20231129	103100	69761278	991	991	991	991	0
565	20231129	103000	69761278	991	991	991	991	0
566	20231129	102900	69761278	991	991	991	991	2
567	20231129	102800	69759296	991	989	991	989	172
568	20231129	102700	69589186	989	989	989	989	1152
569	20231129	102600	68449858	989	989	989	989	0
570	20231129	102500	68449858	989	989	989	989	0
571	20231129	102400	68449858	989	989	989	989	0
572	20231129	102300	68449858	989	989	989	989	0
573	20231129	102200	68449858	989	989	989	989	1
574	20231129	102100	68448869	985	985	985	985	0
575	20231129	102000	68448869	985	989	989	985	827
576	20231129	101900	67634265	985	985	985	985	0
577	20231129	101800	67634265	985	985	985	985	0
578	20231129	101700	67634265	985	985	985	985	0
579	20231129	101600	67634265	985	985	985	985	560
580	20231129	101500	67082665	986	987	987	986	20456
581	20231129	101400	46893398	987	989	989	987	22555
582	20231129	101300	24611420	988	988	988	988	0
583	20231129	101200	24611420	988	988	988	988	0
584	20231129	101100	24611420	988	989	989	988	590
585	20231129	101000	24028488	989	989	989	989	135
586	20231129	100900	23894973	989	989	989	989	28
587	20231129	100800	23867281	989	989	989	989	13
588	20231129	100700	23854424	989	989	989	989	13
589	20231129	100600	23841567	989	989	989	989	3614
590	20231129	100500	20267321	989	989	989	989	0
591	20231129	100400	20267321	989	989	989	989	0
592	20231129	100300	20267321	989	989	989	989	18
593	20231129	100200	20249519	989	989	989	989	0
594	20231129	100100	20249519	989	989	989	989	0
595	20231129	100000	20249519	989	989	989	989	160
596	20231129	095900	20091279	989	989	989	989	12
597	20231129	095800	20079411	990	990	990	990	0
598	20231129	095700	20079411	990	990	990	990	0
599	20231129	095600	20079411	990	990	990	990	0
600	20231129	095500	20079411	990	990	990	990	0
601	20231129	095400	20079411	990	990	990	990	0
602	20231129	095300	20079411	990	988	990	988	144
603	20231129	095200	19937091	988	988	988	988	0
604	20231129	095100	19937091	988	988	988	988	0
605	20231129	095000	19937091	988	988	988	988	0
606	20231129	094900	19937091	988	988	988	988	230
607	20231129	094800	19709851	990	990	990	990	0
608	20231129	094700	19709851	990	990	990	990	0
609	20231129	094600	19709851	990	990	990	990	0
610	20231129	094500	19709851	990	988	990	988	9
611	20231129	094400	19700945	990	990	990	990	0
612	20231129	094300	19700945	990	990	990	990	0
613	20231129	094200	19700945	990	990	990	990	0
614	20231129	094100	19700945	990	990	990	990	0
615	20231129	094000	19700945	990	990	990	990	0
616	20231129	093900	19700945	990	989	990	989	153
617	20231129	093800	19549610	989	989	989	989	3
618	20231129	093700	19546643	989	989	989	989	21
619	20231129	093600	19525874	989	989	989	989	0
620	20231129	093500	19525874	989	989	989	989	32
621	20231129	093400	19494226	989	989	989	989	309
622	20231129	093300	19188625	989	990	990	989	2001
623	20231129	093200	17209635	990	990	990	990	1
624	20231129	093100	17208645	990	990	990	990	1
625	20231129	093000	17207655	989	989	989	989	0
626	20231129	092900	17207655	989	989	989	989	0
627	20231129	092800	17207655	989	990	990	989	500
628	20231129	092700	16712945	989	990	990	989	200
629	20231129	092600	16515135	992	992	992	992	1
630	20231129	092500	16514143	989	989	989	989	0
631	20231129	092400	16514143	989	989	989	989	8
632	20231129	092300	16506231	992	992	992	992	0
633	20231129	092200	16506231	992	992	992	992	1
634	20231129	092100	16505239	989	989	989	989	0
635	20231129	092000	16505239	989	989	989	989	0
636	20231129	091900	16505239	989	989	989	989	0
637	20231129	091800	16505239	989	989	989	989	0
638	20231129	091700	16505239	989	989	989	989	0
639	20231129	091600	16505239	989	989	989	989	0
640	20231129	091500	16505239	989	989	989	989	0
641	20231129	091400	16505239	989	989	989	989	0
642	20231129	091300	16505239	989	989	989	989	0
643	20231129	091200	16505239	989	989	989	989	186
644	20231129	091100	16321285	989	989	989	989	0
645	20231129	091000	16321285	989	990	990	989	2100
646	20231129	090900	14243208	990	990	990	990	1
647	20231129	090800	14242218	990	990	990	990	0
648	20231129	090700	14242218	990	990	990	990	0
649	20231129	090600	14242218	990	990	990	990	0
650	20231129	090500	14242218	990	990	990	990	0
651	20231129	090400	14242218	990	991	991	990	1100
652	20231129	090300	13152662	994	994	994	994	2
653	20231129	090200	13150674	995	995	995	995	0
654	20231129	090100	13150674	995	994	995	992	849
655	20231129	090000	12307865	995	985	995	985	12495