KissMeData/115480/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	201000	267089009	914	914	914	914	7356
3	20231129	200900	267089009	914	914	914	914	0
4	20231129	200800	267089009	914	914	914	914	0
5	20231129	200700	267089009	914	914	914	914	0
6	20231129	200600	267089009	914	914	914	914	0
7	20231129	200500	267089009	914	914	914	914	0
8	20231129	200400	267089009	914	914	914	914	0
9	20231129	200300	267089009	914	914	914	914	0
10	20231129	200200	267089009	914	914	914	914	0
11	20231129	200100	267089009	914	914	914	914	0
12	20231129	200000	267089009	914	914	914	914	0
13	20231129	195900	267089009	914	914	914	914	0
14	20231129	195800	267089009	914	914	914	914	0
15	20231129	195700	267089009	914	914	914	914	0
16	20231129	195600	267089009	914	914	914	914	0
17	20231129	195500	267089009	914	914	914	914	0
18	20231129	195400	267089009	914	914	914	914	0
19	20231129	195300	267089009	914	914	914	914	0
20	20231129	195200	267089009	914	914	914	914	0
21	20231129	195100	267089009	914	914	914	914	0
22	20231129	195000	267089009	914	914	914	914	0
23	20231129	194900	267089009	914	914	914	914	0
24	20231129	194800	267089009	914	914	914	914	0
25	20231129	194700	267089009	914	914	914	914	0
26	20231129	194600	267089009	914	914	914	914	0
27	20231129	194500	267089009	914	914	914	914	0
28	20231129	194400	267089009	914	914	914	914	0
29	20231129	194300	267089009	914	914	914	914	0
30	20231129	194200	267089009	914	914	914	914	0
31	20231129	194100	267089009	914	914	914	914	0
32	20231129	194000	267089009	914	914	914	914	7356
33	20231129	193900	267089009	914	914	914	914	0
34	20231129	193800	267089009	914	914	914	914	0
35	20231129	193700	267089009	914	914	914	914	0
36	20231129	193600	267089009	914	914	914	914	0
37	20231129	193500	267089009	914	914	914	914	0
38	20231129	193400	267089009	914	914	914	914	0
39	20231129	193300	267089009	914	914	914	914	0
40	20231129	193200	267089009	914	914	914	914	0
41	20231129	193100	267089009	914	914	914	914	0
42	20231129	193000	267089009	914	914	914	914	0
43	20231129	192900	267089009	914	914	914	914	0
44	20231129	192800	267089009	914	914	914	914	0
45	20231129	192700	267089009	914	914	914	914	0
46	20231129	192600	267089009	914	914	914	914	0
47	20231129	192500	267089009	914	914	914	914	0
48	20231129	192400	267089009	914	914	914	914	0
49	20231129	192300	267089009	914	914	914	914	0
50	20231129	192200	267089009	914	914	914	914	0
51	20231129	192100	267089009	914	914	914	914	0
52	20231129	192000	267089009	914	914	914	914	0
53	20231129	191900	267089009	914	914	914	914	0
54	20231129	191800	267089009	914	914	914	914	0
55	20231129	191700	267089009	914	914	914	914	0
56	20231129	191600	267089009	914	914	914	914	0
57	20231129	191500	267089009	914	914	914	914	0
58	20231129	191400	267089009	914	914	914	914	0
59	20231129	191300	267089009	914	914	914	914	0
60	20231129	191200	267089009	914	914	914	914	0
61	20231129	191100	267089009	914	914	914	914	0
62	20231129	191000	267089009	914	914	914	914	7356
63	20231129	190900	267089009	914	914	914	914	0
64	20231129	190800	267089009	914	914	914	914	0
65	20231129	190700	267089009	914	914	914	914	0
66	20231129	190600	267089009	914	914	914	914	0
67	20231129	190500	267089009	914	914	914	914	0
68	20231129	190400	267089009	914	914	914	914	0
69	20231129	190300	267089009	914	914	914	914	0
70	20231129	190200	267089009	914	914	914	914	0
71	20231129	190100	267089009	914	914	914	914	0
72	20231129	190000	267089009	914	914	914	914	0
73	20231129	185900	267089009	914	914	914	914	0
74	20231129	185800	267089009	914	914	914	914	0
75	20231129	185700	267089009	914	914	914	914	0
76	20231129	185600	267089009	914	914	914	914	0
77	20231129	185500	267089009	914	914	914	914	0
78	20231129	185400	267089009	914	914	914	914	0
79	20231129	185300	267089009	914	914	914	914	0
80	20231129	185200	267089009	914	914	914	914	0
81	20231129	185100	267089009	914	914	914	914	0
82	20231129	185000	267089009	914	914	914	914	0
83	20231129	184900	267089009	914	914	914	914	0
84	20231129	184800	267089009	914	914	914	914	0
85	20231129	184700	267089009	914	914	914	914	0
86	20231129	184600	267089009	914	914	914	914	0
87	20231129	184500	267089009	914	914	914	914	0
88	20231129	184400	267089009	914	914	914	914	0
89	20231129	184300	267089009	914	914	914	914	0
90	20231129	184200	267089009	914	914	914	914	0
91	20231129	184100	267089009	914	914	914	914	0
92	20231129	184000	267089009	914	914	914	914	7356
93	20231129	183900	267089009	914	914	914	914	0
94	20231129	183800	267089009	914	914	914	914	0
95	20231129	183700	267089009	914	914	914	914	0
96	20231129	183600	267089009	914	914	914	914	0
97	20231129	183500	267089009	914	914	914	914	0
98	20231129	183400	267089009	914	914	914	914	0
99	20231129	183300	267089009	914	914	914	914	0
100	20231129	183200	267089009	914	914	914	914	0
101	20231129	183100	267089009	914	914	914	914	0
102	20231129	183000	267089009	914	914	914	914	0
103	20231129	182900	267089009	914	914	914	914	0
104	20231129	182800	267089009	914	914	914	914	0
105	20231129	182700	267089009	914	914	914	914	0
106	20231129	182600	267089009	914	914	914	914	0
107	20231129	182500	267089009	914	914	914	914	0
108	20231129	182400	267089009	914	914	914	914	0
109	20231129	182300	267089009	914	914	914	914	0
110	20231129	182200	267089009	914	914	914	914	0
111	20231129	182100	267089009	914	914	914	914	0
112	20231129	182000	267089009	914	914	914	914	0
113	20231129	181900	267089009	914	914	914	914	0
114	20231129	181800	267089009	914	914	914	914	0
115	20231129	181700	267089009	914	914	914	914	0
116	20231129	181600	267089009	914	914	914	914	0
117	20231129	181500	267089009	914	914	914	914	0
118	20231129	181400	267089009	914	914	914	914	0
119	20231129	181300	267089009	914	914	914	914	0
120	20231129	181200	267089009	914	914	914	914	0
121	20231129	181100	267089009	914	914	914	914	0
122	20231129	181000	267089009	914	914	914	914	7356
123	20231129	180900	267089009	914	914	914	914	0
124	20231129	180800	267089009	914	914	914	914	0
125	20231129	180700	267089009	914	914	914	914	0
126	20231129	180600	267089009	914	914	914	914	0
127	20231129	180500	267089009	914	914	914	914	0
128	20231129	180400	267089009	914	914	914	914	0
129	20231129	180300	267089009	914	914	914	914	0
130	20231129	180200	267089009	914	914	914	914	0
131	20231129	180100	267089009	914	914	914	914	0
132	20231129	180000	267089009	914	914	914	914	0
133	20231129	175900	267089009	914	914	914	914	0
134	20231129	175800	267089009	914	914	914	914	0
135	20231129	175700	267089009	914	914	914	914	0
136	20231129	175600	267089009	914	914	914	914	0
137	20231129	175500	267089009	914	914	914	914	0
138	20231129	175400	267089009	914	914	914	914	0
139	20231129	175300	267089009	914	914	914	914	0
140	20231129	175200	267089009	914	914	914	914	0
141	20231129	175100	267089009	914	914	914	914	0
142	20231129	175000	267089009	914	914	914	914	0
143	20231129	174900	267089009	914	914	914	914	0
144	20231129	174800	267089009	914	914	914	914	0
145	20231129	174700	267089009	914	914	914	914	0
146	20231129	174600	267089009	914	914	914	914	0
147	20231129	174500	267089009	914	914	914	914	0
148	20231129	174400	267089009	914	914	914	914	0
149	20231129	174300	267089009	914	914	914	914	0
150	20231129	174200	267089009	914	914	914	914	0
151	20231129	174100	267089009	914	914	914	914	0
152	20231129	174000	267089009	914	914	914	914	7356
153	20231129	173900	267089009	914	914	914	914	0
154	20231129	173800	267089009	914	914	914	914	0
155	20231129	173700	267089009	914	914	914	914	0
156	20231129	173600	267089009	914	914	914	914	0
157	20231129	173500	267089009	914	914	914	914	0
158	20231129	173400	267089009	914	914	914	914	0
159	20231129	173300	267089009	914	914	914	914	0
160	20231129	173200	267089009	914	914	914	914	0
161	20231129	173100	267089009	914	914	914	914	0
162	20231129	173000	267089009	914	914	914	914	0
163	20231129	172900	267089009	914	914	914	914	0
164	20231129	172800	267089009	914	914	914	914	0
165	20231129	172700	267089009	914	914	914	914	0
166	20231129	172600	267089009	914	914	914	914	0
167	20231129	172500	267089009	914	914	914	914	0
168	20231129	172400	267089009	914	914	914	914	0
169	20231129	172300	267089009	914	914	914	914	0
170	20231129	172200	267089009	914	914	914	914	0
171	20231129	172100	267089009	914	914	914	914	0
172	20231129	172000	267089009	914	914	914	914	0
173	20231129	171900	267089009	914	914	914	914	0
174	20231129	171800	267089009	914	914	914	914	0
175	20231129	171700	267089009	914	914	914	914	0
176	20231129	171600	267089009	914	914	914	914	0
177	20231129	171500	267089009	914	914	914	914	0
178	20231129	171400	267089009	914	914	914	914	0
179	20231129	171300	267089009	914	914	914	914	0
180	20231129	171200	267089009	914	914	914	914	0
181	20231129	171100	267089009	914	914	914	914	0
182	20231129	171000	267089009	914	914	914	914	7356
183	20231129	170900	267089009	914	914	914	914	0
184	20231129	170800	267089009	914	914	914	914	0
185	20231129	170700	267089009	914	914	914	914	0
186	20231129	170600	267089009	914	914	914	914	0
187	20231129	170500	267089009	914	914	914	914	0
188	20231129	170400	267089009	914	914	914	914	0
189	20231129	170300	267089009	914	914	914	914	0
190	20231129	170200	267089009	914	914	914	914	0
191	20231129	170100	267089009	914	914	914	914	0
192	20231129	170000	267089009	914	914	914	914	0
193	20231129	165900	267089009	914	914	914	914	0
194	20231129	165800	267089009	914	914	914	914	0
195	20231129	165700	267089009	914	914	914	914	0
196	20231129	165600	267089009	914	914	914	914	0
197	20231129	165500	267089009	914	914	914	914	0
198	20231129	165400	267089009	914	914	914	914	0
199	20231129	165300	267089009	914	914	914	914	0
200	20231129	165200	267089009	914	914	914	914	0
201	20231129	165100	267089009	914	914	914	914	0
202	20231129	165000	267089009	914	914	914	914	0
203	20231129	164900	267089009	914	914	914	914	0
204	20231129	164800	267089009	914	914	914	914	0
205	20231129	164700	267089009	914	914	914	914	0
206	20231129	164600	267089009	914	914	914	914	0
207	20231129	164500	267089009	914	914	914	914	0
208	20231129	164400	267089009	914	914	914	914	0
209	20231129	164300	267089009	914	914	914	914	0
210	20231129	164200	267089009	914	914	914	914	0
211	20231129	164100	267089009	914	914	914	914	0
212	20231129	164000	267089009	914	914	914	914	7356
213	20231129	163900	267089009	914	914	914	914	0
214	20231129	163800	267089009	914	914	914	914	0
215	20231129	163700	267089009	914	914	914	914	0
216	20231129	163600	267089009	914	914	914	914	0
217	20231129	163500	267089009	914	914	914	914	0
218	20231129	163400	267089009	914	914	914	914	0
219	20231129	163300	267089009	914	914	914	914	0
220	20231129	163200	267089009	914	914	914	914	0
221	20231129	163100	267089009	914	914	914	914	0
222	20231129	163000	267089009	914	914	914	914	0
223	20231129	162900	267089009	914	914	914	914	0
224	20231129	162800	267089009	914	914	914	914	0
225	20231129	162700	267089009	914	914	914	914	0
226	20231129	162600	267089009	914	914	914	914	0
227	20231129	162500	267089009	914	914	914	914	0
228	20231129	162400	267089009	914	914	914	914	0
229	20231129	162300	267089009	914	914	914	914	0
230	20231129	162200	267089009	914	914	914	914	0
231	20231129	162100	267089009	914	914	914	914	0
232	20231129	162000	267089009	914	914	914	914	0
233	20231129	161900	267089009	914	914	914	914	0
234	20231129	161800	267089009	914	914	914	914	0
235	20231129	161700	267089009	914	914	914	914	0
236	20231129	161600	267089009	914	914	914	914	0
237	20231129	161500	267089009	914	914	914	914	0
238	20231129	161400	267089009	914	914	914	914	0
239	20231129	161300	267089009	914	914	914	914	0
240	20231129	161200	267089009	914	914	914	914	0
241	20231129	161100	267089009	914	914	914	914	0
242	20231129	161000	267089009	914	914	914	914	7356
243	20231129	160900	267089009	914	914	914	914	0
244	20231129	160800	267089009	914	914	914	914	0
245	20231129	160700	267089009	914	914	914	914	0
246	20231129	160600	267089009	914	914	914	914	0
247	20231129	160500	267089009	914	914	914	914	0
248	20231129	160400	267089009	914	914	914	914	0
249	20231129	160300	267089009	914	914	914	914	0
250	20231129	160200	267089009	914	914	914	914	0
251	20231129	160100	267089009	914	914	914	914	0
252	20231129	160000	267089009	914	914	914	914	0
253	20231129	155900	267089009	914	914	914	914	0
254	20231129	155800	267089009	914	914	914	914	0
255	20231129	155700	267089009	914	914	914	914	0
256	20231129	155600	267089009	914	914	914	914	0
257	20231129	155500	267089009	914	914	914	914	0
258	20231129	155400	267089009	914	914	914	914	0
259	20231129	155300	267089009	914	914	914	914	0
260	20231129	155200	267089009	914	914	914	914	0
261	20231129	155100	267089009	914	914	914	914	0
262	20231129	155000	267089009	914	914	914	914	0
263	20231129	154900	267089009	914	914	914	914	0
264	20231129	154800	267089009	914	914	914	914	0
265	20231129	154700	267089009	914	914	914	914	0
266	20231129	154600	267089009	914	914	914	914	0
267	20231129	154500	267089009	914	914	914	914	0
268	20231129	154400	267089009	914	914	914	914	0
269	20231129	154300	267089009	914	914	914	914	0
270	20231129	154200	267089009	914	914	914	914	0
271	20231129	154100	267089009	914	914	914	914	0
272	20231129	154000	267089009	914	914	914	914	7356
273	20231129	153900	267089009	914	914	914	914	0
274	20231129	153800	267089009	914	914	914	914	0
275	20231129	153700	267089009	914	914	914	914	0
276	20231129	153600	267089009	914	914	914	914	0
277	20231129	153500	267089009	914	914	914	914	0
278	20231129	153400	267089009	914	914	914	914	0
279	20231129	153300	267089009	914	914	914	914	0
280	20231129	153200	267089009	914	914	914	914	0
281	20231129	153100	267089009	914	914	914	914	0
282	20231129	153000	267089009	914	914	914	914	7356
283	20231129	152900	260365625	923	923	923	923	0
284	20231129	152800	260365625	923	923	923	923	0
285	20231129	152700	260365625	923	923	923	923	0
286	20231129	152600	260365625	923	923	923	923	0
287	20231129	152500	260365625	923	923	923	923	0
288	20231129	152400	260365625	923	923	923	923	0
289	20231129	152300	260365625	923	923	923	923	0
290	20231129	152200	260365625	923	923	923	923	0
291	20231129	152100	260365625	923	923	923	923	0
292	20231129	152000	260365625	923	923	923	923	0
293	20231129	151900	260365625	923	923	923	923	1000
294	20231129	151800	259442625	923	916	923	916	5
295	20231129	151700	259438038	923	923	923	916	7
296	20231129	151600	259431584	923	917	923	916	77
297	20231129	151500	259361044	923	923	923	923	0
298	20231129	151400	259361044	923	922	923	922	2
299	20231129	151300	259359199	923	922	923	922	11
300	20231129	151200	259349056	925	925	925	925	0
301	20231129	151100	259349056	925	922	925	922	13001
302	20231129	151000	247338558	922	917	922	917	24
303	20231129	150900	247316479	921	922	922	918	9
304	20231129	150800	247308197	919	919	923	919	3
305	20231129	150700	247305436	924	913	925	912	25009
306	20231129	150600	224280333	914	913	914	913	4
307	20231129	150500	224276679	914	911	914	906	16
308	20231129	150400	224262125	914	914	914	914	0
309	20231129	150300	224262125	914	912	914	912	2444
310	20231129	150200	222031781	912	905	912	905	1126
311	20231129	150100	221008114	909	909	909	909	0
312	20231129	150000	221008114	909	907	909	907	28
313	20231129	145900	220982665	908	908	908	908	0
314	20231129	145800	220982665	908	908	908	908	0
315	20231129	145700	220982665	908	908	908	908	0
316	20231129	145600	220982665	908	908	908	908	0
317	20231129	145500	220982665	908	908	908	908	0
318	20231129	145400	220982665	908	908	908	908	0
319	20231129	145300	220982665	908	904	908	904	2
320	20231129	145200	220980853	908	904	908	904	2
321	20231129	145100	220979041	908	908	908	908	110
322	20231129	145000	220879161	903	903	903	903	10
323	20231129	144900	220870131	908	908	908	908	0
324	20231129	144800	220870131	908	908	908	908	11
325	20231129	144700	220860143	910	910	910	910	0
326	20231129	144600	220860143	910	910	910	910	0
327	20231129	144500	220860143	910	910	910	910	0
328	20231129	144400	220860143	910	909	910	903	2011
329	20231129	144300	219043960	909	908	909	904	1031
330	20231129	144200	218107851	904	904	904	904	3
331	20231129	144100	218105139	905	905	905	905	2000
332	20231129	144000	216295139	905	905	905	905	11
333	20231129	143900	216285184	905	905	905	905	1
334	20231129	143800	216284279	904	908	908	904	4340
335	20231129	143700	212357296	908	908	908	908	0
336	20231129	143600	212357296	908	908	908	908	0
337	20231129	143500	212357296	908	908	908	908	0
338	20231129	143400	212357296	908	908	908	908	0
339	20231129	143300	212357296	908	908	908	908	0
340	20231129	143200	212357296	908	908	908	908	0
341	20231129	143100	212357296	908	908	908	908	0
342	20231129	143000	212357296	908	908	908	908	1
343	20231129	142900	212356388	908	908	908	908	0
344	20231129	142800	212356388	908	908	908	908	367
345	20231129	142700	212023152	908	908	908	908	0
346	20231129	142600	212023152	908	908	908	908	0
347	20231129	142500	212023152	908	908	908	908	0
348	20231129	142400	212023152	908	908	908	908	0
349	20231129	142300	212023152	908	908	908	908	0
350	20231129	142200	212023152	908	908	908	908	0
351	20231129	142100	212023152	908	908	908	908	0
352	20231129	142000	212023152	908	908	908	908	0
353	20231129	141900	212023152	908	908	908	908	0
354	20231129	141800	212023152	908	908	908	908	0
355	20231129	141700	212023152	908	908	908	908	0
356	20231129	141600	212023152	908	908	908	908	0
357	20231129	141500	212023152	908	908	908	908	4003
358	20231129	141400	208388428	905	908	908	905	22
359	20231129	141300	208368512	908	908	908	908	0
360	20231129	141200	208368512	908	908	908	908	0
361	20231129	141100	208368512	908	907	908	907	166
362	20231129	141000	208217949	909	909	909	909	0
363	20231129	140900	208217949	909	909	909	907	989
364	20231129	140800	207319430	910	910	910	910	0
365	20231129	140700	207319430	910	910	910	910	1
366	20231129	140600	207318520	909	909	909	909	0
367	20231129	140500	207318520	909	909	909	908	3988
368	20231129	140400	203693728	911	911	911	911	100
369	20231129	140300	203602628	911	911	911	911	0
370	20231129	140200	203602628	911	911	911	911	0
371	20231129	140100	203602628	911	911	911	911	0
372	20231129	140000	203602628	911	911	911	911	0
373	20231129	135900	203602628	911	911	911	911	0
374	20231129	135800	203602628	911	911	911	911	365
375	20231129	135700	203270113	911	911	911	911	0
376	20231129	135600	203270113	911	911	911	911	0
377	20231129	135500	203270113	911	911	911	911	0
378	20231129	135400	203270113	911	911	911	911	0
379	20231129	135300	203270113	911	911	911	911	0
380	20231129	135200	203270113	911	911	911	911	0
381	20231129	135100	203270113	911	911	911	911	1
382	20231129	135000	203269202	909	909	909	909	0
383	20231129	134900	203269202	909	909	909	909	1000
384	20231129	134800	202360202	911	911	911	911	0
385	20231129	134700	202360202	911	911	911	911	0
386	20231129	134600	202360202	911	911	911	911	1
387	20231129	134500	202359291	910	911	911	910	281
388	20231129	134400	202103400	913	913	913	913	0
389	20231129	134300	202103400	913	913	913	913	0
390	20231129	134200	202103400	913	913	913	913	0
391	20231129	134100	202103400	913	913	913	913	0
392	20231129	134000	202103400	913	913	913	913	0
393	20231129	133900	202103400	913	913	913	913	1
394	20231129	133800	202102487	909	909	909	909	0
395	20231129	133700	202102487	909	909	909	909	0
396	20231129	133600	202102487	909	909	909	909	67
397	20231129	133500	202041584	913	913	913	913	0
398	20231129	133400	202041584	913	913	913	913	0
399	20231129	133300	202041584	913	913	913	913	0
400	20231129	133200	202041584	913	913	913	913	0
401	20231129	133100	202041584	913	913	913	913	0
402	20231129	133000	202041584	913	913	913	913	0
403	20231129	132900	202041584	913	912	913	912	367
404	20231129	132800	201706879	909	909	909	909	0
405	20231129	132700	201706879	909	909	909	909	407
406	20231129	132600	201336916	910	910	910	910	0
407	20231129	132500	201336916	910	910	910	910	0
408	20231129	132400	201336916	910	910	910	910	0
409	20231129	132300	201336916	910	910	910	910	1000
410	20231129	132200	200426916	910	910	910	910	10
411	20231129	132100	200417816	910	910	910	910	0
412	20231129	132000	200417816	910	910	910	910	1300
413	20231129	131900	199234816	912	912	912	912	0
414	20231129	131800	199234816	912	911	912	911	50
415	20231129	131700	199189218	912	912	912	912	0
416	20231129	131600	199189218	912	912	912	912	0
417	20231129	131500	199189218	912	912	912	912	0
418	20231129	131400	199189218	912	912	912	912	0
419	20231129	131300	199189218	912	912	912	912	0
420	20231129	131200	199189218	912	912	912	912	0
421	20231129	131100	199189218	912	912	912	912	0
422	20231129	131000	199189218	912	912	912	912	0
423	20231129	130900	199189218	912	912	912	912	0
424	20231129	130800	199189218	912	912	912	912	0
425	20231129	130700	199189218	912	912	912	912	0
426	20231129	130600	199189218	912	912	912	912	0
427	20231129	130500	199189218	912	912	912	912	0
428	20231129	130400	199189218	912	912	912	912	0
429	20231129	130300	199189218	912	912	912	912	0
430	20231129	130200	199189218	912	912	912	912	0
431	20231129	130100	199189218	912	910	912	910	21
432	20231129	130000	199170106	912	912	912	910	31
433	20231129	125900	199141874	912	912	912	912	0
434	20231129	125800	199141874	912	912	912	912	0
435	20231129	125700	199141874	912	912	912	912	0
436	20231129	125600	199141874	912	912	912	912	0
437	20231129	125500	199141874	912	912	912	912	1
438	20231129	125400	199140962	911	911	911	911	1
439	20231129	125300	199140051	903	904	904	903	2079
440	20231129	125200	197262713	904	904	904	904	758
441	20231129	125100	196577481	904	907	907	904	26665
442	20231129	125000	172467548	913	913	913	913	0
443	20231129	124900	172467548	913	913	913	913	0
444	20231129	124800	172467548	913	913	913	913	0
445	20231129	124700	172467548	913	913	913	913	0
446	20231129	124600	172467548	913	913	913	913	5
447	20231129	124500	172462983	913	913	913	913	0
448	20231129	124400	172462983	913	913	913	913	0
449	20231129	124300	172462983	913	913	913	913	0
450	20231129	124200	172462983	913	913	913	913	0
451	20231129	124100	172462983	913	913	913	913	0
452	20231129	124000	172462983	913	913	913	913	0
453	20231129	123900	172462983	913	913	913	913	3
454	20231129	123800	172460244	913	913	913	913	0
455	20231129	123700	172460244	913	913	913	913	0
456	20231129	123600	172460244	913	913	913	913	10
457	20231129	123500	172451114	913	913	913	913	0
458	20231129	123400	172451114	913	913	913	913	0
459	20231129	123300	172451114	913	913	913	913	0
460	20231129	123200	172451114	913	913	913	913	0
461	20231129	123100	172451114	913	913	913	913	0
462	20231129	123000	172451114	913	913	913	913	0
463	20231129	122900	172451114	913	913	913	913	0
464	20231129	122800	172451114	913	913	913	913	0
465	20231129	122700	172451114	913	913	913	913	0
466	20231129	122600	172451114	913	913	913	913	0
467	20231129	122500	172451114	913	910	913	910	500
468	20231129	122400	171995931	910	910	910	910	8
469	20231129	122300	171988651	910	910	910	910	1
470	20231129	122200	171987741	912	912	912	912	0
471	20231129	122100	171987741	912	912	912	912	0
472	20231129	122000	171987741	912	912	912	912	0
473	20231129	121900	171987741	912	912	912	912	0
474	20231129	121800	171987741	912	912	912	912	0
475	20231129	121700	171987741	912	912	912	912	0
476	20231129	121600	171987741	912	912	912	912	0
477	20231129	121500	171987741	912	912	912	912	0
478	20231129	121400	171987741	912	912	912	912	0
479	20231129	121300	171987741	912	912	912	912	0
480	20231129	121200	171987741	912	912	912	912	0
481	20231129	121100	171987741	912	912	912	912	0
482	20231129	121000	171987741	912	912	912	912	0
483	20231129	120900	171987741	912	912	912	912	0
484	20231129	120800	171987741	912	912	912	912	1
485	20231129	120700	171986829	905	906	906	905	8088
486	20231129	120600	164665753	906	910	910	906	18840
487	20231129	120500	147581249	914	914	914	914	1
488	20231129	120400	147580335	910	910	910	910	50
489	20231129	120300	147534835	915	915	915	915	0
490	20231129	120200	147534835	915	915	915	915	0
491	20231129	120100	147534835	915	915	915	915	1
492	20231129	120000	147533920	910	910	910	910	33
493	20231129	115900	147503890	915	915	915	915	0
494	20231129	115800	147503890	915	915	915	915	0
495	20231129	115700	147503890	915	914	915	914	2
496	20231129	115600	147502061	909	909	909	909	771
497	20231129	115500	146801222	909	909	909	909	1000
498	20231129	115400	145892222	915	915	915	915	0
499	20231129	115300	145892222	915	915	915	915	0
500	20231129	115200	145892222	915	915	915	915	0
501	20231129	115100	145892222	915	915	915	915	0
502	20231129	115000	145892222	915	915	915	915	1
503	20231129	114900	145891307	909	911	915	909	10268
504	20231129	114800	136546047	915	915	915	915	0
505	20231129	114700	136546047	915	915	915	915	0
506	20231129	114600	136546047	915	915	915	910	9049
507	20231129	114500	128297951	916	916	916	916	0
508	20231129	114400	128297951	916	916	916	916	0
509	20231129	114300	128297951	916	916	916	916	0
510	20231129	114200	128297951	916	915	916	915	566
511	20231129	114100	127780060	916	916	916	916	66
512	20231129	114000	127719604	917	917	917	917	1
513	20231129	113900	127718687	916	916	916	916	0
514	20231129	113800	127718687	916	916	916	916	52
515	20231129	113700	127671055	917	917	917	917	0
516	20231129	113600	127671055	917	917	917	917	0
517	20231129	113500	127671055	917	917	917	917	0
518	20231129	113400	127671055	917	917	917	917	0
519	20231129	113300	127671055	917	917	917	917	0
520	20231129	113200	127671055	917	917	917	917	2
521	20231129	113100	127669221	916	916	916	916	0
522	20231129	113000	127669221	916	916	916	916	0
523	20231129	112900	127669221	916	917	917	916	135
524	20231129	112800	127545460	917	916	917	916	61
525	20231129	112700	127489583	917	917	917	917	0
526	20231129	112600	127489583	917	917	917	917	0
527	20231129	112500	127489583	917	916	917	916	96
528	20231129	112400	127401646	917	916	917	916	97
529	20231129	112300	127312793	916	916	916	916	97
530	20231129	112200	127223941	916	916	916	916	1000
531	20231129	112100	126307941	917	917	917	917	0
532	20231129	112000	126307941	917	917	917	917	0
533	20231129	111900	126307941	917	917	917	917	0
534	20231129	111800	126307941	917	917	917	917	1
535	20231129	111700	126307024	915	917	917	915	19
536	20231129	111600	126289603	917	917	917	917	0
537	20231129	111500	126289603	917	917	917	917	0
538	20231129	111400	126289603	917	917	917	917	5
539	20231129	111300	126285018	917	917	917	917	0
540	20231129	111200	126285018	917	917	917	917	1
541	20231129	111100	126284101	917	917	917	917	0
542	20231129	111000	126284101	917	917	917	917	0
543	20231129	110900	126284101	917	917	917	917	0
544	20231129	110800	126284101	917	917	917	917	0
545	20231129	110700	126284101	917	916	917	916	3600
546	20231129	110600	122985322	916	915	916	915	2555
547	20231129	110500	120644997	915	915	915	915	174
548	20231129	110400	120485787	916	916	916	916	0
549	20231129	110300	120485787	916	916	916	916	1
550	20231129	110200	120484871	916	916	916	916	0
551	20231129	110100	120484871	916	916	916	916	0
552	20231129	110000	120484871	916	915	916	915	414
553	20231129	105900	120105874	915	915	915	915	584
554	20231129	105800	119571514	915	915	915	915	0
555	20231129	105700	119571514	915	915	915	915	0
556	20231129	105600	119571514	915	915	915	915	0
557	20231129	105500	119571514	915	915	915	915	188
558	20231129	105400	119399494	915	915	915	915	0
559	20231129	105300	119399494	915	915	915	915	0
560	20231129	105200	119399494	915	915	915	915	0
561	20231129	105100	119399494	915	914	915	914	852
562	20231129	105000	118620765	914	914	914	914	0
563	20231129	104900	118620765	914	912	914	912	9
564	20231129	104800	118612555	914	914	914	914	0
565	20231129	104700	118612555	914	914	914	914	0
566	20231129	104600	118612555	914	914	914	912	302
567	20231129	104500	118336529	914	912	914	912	5
568	20231129	104400	118331967	914	914	914	914	0
569	20231129	104300	118331967	914	914	914	914	149
570	20231129	104200	118195781	914	914	914	914	0
571	20231129	104100	118195781	914	914	914	914	0
572	20231129	104000	118195781	914	914	914	914	0
573	20231129	103900	118195781	914	914	914	914	0
574	20231129	103800	118195781	914	909	914	909	4980
575	20231129	103700	113668956	909	909	909	909	0
576	20231129	103600	113668956	909	910	914	909	189
577	20231129	103500	113496715	910	914	914	910	62
578	20231129	103400	113440099	914	914	914	914	1
579	20231129	103300	113439185	913	913	913	913	1000
580	20231129	103200	112526185	913	913	913	913	0
581	20231129	103100	112526185	913	913	913	913	0
582	20231129	103000	112526185	913	913	913	913	0
583	20231129	102900	112526185	913	913	913	913	0
584	20231129	102800	112526185	913	913	913	913	0
585	20231129	102700	112526185	913	913	913	913	89
586	20231129	102600	112444928	913	912	913	912	137
587	20231129	102500	112319947	911	911	911	911	0
588	20231129	102400	112319947	911	911	911	911	1000
589	20231129	102300	111408947	911	911	911	911	0
590	20231129	102200	111408947	911	911	911	911	0
591	20231129	102100	111408947	911	911	911	911	2
592	20231129	102000	111407125	906	906	906	906	2
593	20231129	101900	111405313	913	913	913	913	0
594	20231129	101800	111405313	913	913	913	913	0
595	20231129	101700	111405313	913	913	913	913	0
596	20231129	101600	111405313	913	907	913	906	2200
597	20231129	101500	109411764	910	910	910	910	0
598	20231129	101400	109411764	910	910	910	910	1
599	20231129	101300	109410854	906	906	906	906	1000
600	20231129	101200	108504854	913	913	913	913	0
601	20231129	101100	108504854	913	907	913	907	554
602	20231129	101000	108002370	913	913	913	913	0
603	20231129	100900	108002370	913	908	913	905	87
604	20231129	100800	107923523	913	906	913	905	5054
605	20231129	100700	103344613	913	907	913	907	501
606	20231129	100600	102890200	907	909	909	907	20000
607	20231129	100500	84747845	913	913	913	913	0
608	20231129	100400	84747845	913	913	913	913	0
609	20231129	100300	84747845	913	913	913	913	0
610	20231129	100200	84747845	913	913	913	913	0
611	20231129	100100	84747845	913	913	913	913	1
612	20231129	100000	84746932	908	913	913	908	77
613	20231129	095900	84677011	908	909	909	908	1156
614	20231129	095800	83627295	913	913	913	913	0
615	20231129	095700	83627295	913	913	913	913	0
616	20231129	095600	83627295	913	913	913	913	0
617	20231129	095500	83627295	913	913	913	913	0
618	20231129	095400	83627295	913	913	913	913	0
619	20231129	095300	83627295	913	913	913	913	3
620	20231129	095200	83624556	915	915	915	915	0
621	20231129	095100	83624556	915	915	915	915	0
622	20231129	095000	83624556	915	915	915	915	0
623	20231129	094900	83624556	915	915	915	915	5
624	20231129	094800	83619981	915	913	915	913	2
625	20231129	094700	83618153	908	908	908	908	158
626	20231129	094600	83474689	905	905	905	905	0
627	20231129	094500	83474689	905	910	910	905	9082
628	20231129	094400	75225987	916	916	916	916	0
629	20231129	094300	75225987	916	912	916	910	1618
630	20231129	094200	73751934	915	915	915	915	0
631	20231129	094100	73751934	915	915	915	915	0
632	20231129	094000	73751934	915	915	915	915	0
633	20231129	093900	73751934	915	915	915	915	360
634	20231129	093800	73422534	915	912	915	912	5
635	20231129	093700	73417971	912	912	912	912	54
636	20231129	093600	73368723	912	912	912	912	365
637	20231129	093500	73035843	913	916	916	913	124
638	20231129	093400	72922628	913	916	916	913	124
639	20231129	093300	72809413	916	916	916	916	0
640	20231129	093200	72809413	916	916	916	916	2
641	20231129	093100	72807581	917	917	917	917	8
642	20231129	093000	72800245	913	913	913	913	125
643	20231129	092900	72686120	919	919	919	919	1
644	20231129	092800	72685201	919	919	919	919	0
645	20231129	092700	72685201	919	919	919	919	0
646	20231129	092600	72685201	919	919	919	919	0
647	20231129	092500	72685201	919	919	919	919	1000
648	20231129	092400	71766201	919	915	919	915	353
649	20231129	092300	71443202	919	917	919	910	3901
650	20231129	092200	67886283	919	914	919	910	5001
651	20231129	092100	63327269	921	921	921	921	3000
652	20231129	092000	60564269	921	918	922	913	4501
653	20231129	091900	56423676	918	912	918	912	2989
654	20231129	091800	53687853	912	917	917	912	970
655	20231129	091700	52803168	917	917	917	917	0
656	20231129	091600	52803168	917	917	917	917	0
657	20231129	091500	52803168	917	917	917	917	0
658	20231129	091400	52803168	917	913	917	912	100
659	20231129	091300	52711954	918	913	918	913	1001
660	20231129	091200	51798036	918	917	918	913	2102
661	20231129	091100	49873902	917	917	917	917	0
662	20231129	091000	49873902	917	915	917	915	110
663	20231129	090900	49773241	917	917	917	915	309
664	20231129	090800	49490002	918	915	918	914	83
665	20231129	090700	49414126	919	916	919	916	11
666	20231129	090600	49404047	919	920	920	914	90
667	20231129	090500	49321451	922	922	922	922	1
668	20231129	090400	49320529	922	920	922	915	2003
669	20231129	090300	47477770	922	915	922	910	17012
670	20231129	090200	31940409	923	923	923	923	1
671	20231129	090100	31939486	920	923	923	920	10
672	20231129	090000	31930262	923	923	924	920	34597