KissMeData/195990/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	204100	306522417	445	445	445	445	11786
3	20241129	204000	306522417	445	445	445	445	0
4	20241129	203900	306522417	445	445	445	445	0
5	20241129	203800	306522417	445	445	445	445	0
6	20241129	203700	306522417	445	445	445	445	0
7	20241129	203600	306522417	445	445	445	445	0
8	20241129	203500	306522417	445	445	445	445	0
9	20241129	203400	306522417	445	445	445	445	0
10	20241129	203300	306522417	445	445	445	445	0
11	20241129	203200	306522417	445	445	445	445	0
12	20241129	203100	306522417	445	445	445	445	0
13	20241129	203000	306522417	445	445	445	445	0
14	20241129	202900	306522417	445	445	445	445	0
15	20241129	202800	306522417	445	445	445	445	0
16	20241129	202700	306522417	445	445	445	445	0
17	20241129	202600	306522417	445	445	445	445	0
18	20241129	202500	306522417	445	445	445	445	0
19	20241129	202400	306522417	445	445	445	445	0
20	20241129	202300	306522417	445	445	445	445	0
21	20241129	202200	306522417	445	445	445	445	0
22	20241129	202100	306522417	445	445	445	445	0
23	20241129	202000	306522417	445	445	445	445	0
24	20241129	201900	306522417	445	445	445	445	0
25	20241129	201800	306522417	445	445	445	445	0
26	20241129	201700	306522417	445	445	445	445	0
27	20241129	201600	306522417	445	445	445	445	0
28	20241129	201500	306522417	445	445	445	445	0
29	20241129	201400	306522417	445	445	445	445	0
30	20241129	201300	306522417	445	445	445	445	0
31	20241129	201200	306522417	445	445	445	445	0
32	20241129	201100	306522417	445	445	445	445	11786
33	20241129	201000	306522417	445	445	445	445	0
34	20241129	200900	306522417	445	445	445	445	0
35	20241129	200800	306522417	445	445	445	445	0
36	20241129	200700	306522417	445	445	445	445	0
37	20241129	200600	306522417	445	445	445	445	0
38	20241129	200500	306522417	445	445	445	445	0
39	20241129	200400	306522417	445	445	445	445	0
40	20241129	200300	306522417	445	445	445	445	0
41	20241129	200200	306522417	445	445	445	445	0
42	20241129	200100	306522417	445	445	445	445	0
43	20241129	200000	306522417	445	445	445	445	0
44	20241129	195900	306522417	445	445	445	445	0
45	20241129	195800	306522417	445	445	445	445	0
46	20241129	195700	306522417	445	445	445	445	0
47	20241129	195600	306522417	445	445	445	445	0
48	20241129	195500	306522417	445	445	445	445	0
49	20241129	195400	306522417	445	445	445	445	0
50	20241129	195300	306522417	445	445	445	445	0
51	20241129	195200	306522417	445	445	445	445	0
52	20241129	195100	306522417	445	445	445	445	0
53	20241129	195000	306522417	445	445	445	445	0
54	20241129	194900	306522417	445	445	445	445	0
55	20241129	194800	306522417	445	445	445	445	0
56	20241129	194700	306522417	445	445	445	445	0
57	20241129	194600	306522417	445	445	445	445	0
58	20241129	194500	306522417	445	445	445	445	0
59	20241129	194400	306522417	445	445	445	445	0
60	20241129	194300	306522417	445	445	445	445	0
61	20241129	194200	306522417	445	445	445	445	0
62	20241129	194100	306522417	445	445	445	445	11786
63	20241129	194000	306522417	445	445	445	445	0
64	20241129	193900	306522417	445	445	445	445	0
65	20241129	193800	306522417	445	445	445	445	0
66	20241129	193700	306522417	445	445	445	445	0
67	20241129	193600	306522417	445	445	445	445	0
68	20241129	193500	306522417	445	445	445	445	0
69	20241129	193400	306522417	445	445	445	445	0
70	20241129	193300	306522417	445	445	445	445	0
71	20241129	193200	306522417	445	445	445	445	0
72	20241129	193100	306522417	445	445	445	445	0
73	20241129	193000	306522417	445	445	445	445	0
74	20241129	192900	306522417	445	445	445	445	0
75	20241129	192800	306522417	445	445	445	445	0
76	20241129	192700	306522417	445	445	445	445	0
77	20241129	192600	306522417	445	445	445	445	0
78	20241129	192500	306522417	445	445	445	445	0
79	20241129	192400	306522417	445	445	445	445	0
80	20241129	192300	306522417	445	445	445	445	0
81	20241129	192200	306522417	445	445	445	445	0
82	20241129	192100	306522417	445	445	445	445	0
83	20241129	192000	306522417	445	445	445	445	0
84	20241129	191900	306522417	445	445	445	445	0
85	20241129	191800	306522417	445	445	445	445	0
86	20241129	191700	306522417	445	445	445	445	0
87	20241129	191600	306522417	445	445	445	445	0
88	20241129	191500	306522417	445	445	445	445	0
89	20241129	191400	306522417	445	445	445	445	0
90	20241129	191300	306522417	445	445	445	445	0
91	20241129	191200	306522417	445	445	445	445	0
92	20241129	191100	306522417	445	445	445	445	11786
93	20241129	191000	306522417	445	445	445	445	0
94	20241129	190900	306522417	445	445	445	445	0
95	20241129	190800	306522417	445	445	445	445	0
96	20241129	190700	306522417	445	445	445	445	0
97	20241129	190600	306522417	445	445	445	445	0
98	20241129	190500	306522417	445	445	445	445	0
99	20241129	190400	306522417	445	445	445	445	0
100	20241129	190300	306522417	445	445	445	445	0
101	20241129	190200	306522417	445	445	445	445	0
102	20241129	190100	306522417	445	445	445	445	0
103	20241129	190000	306522417	445	445	445	445	0
104	20241129	185900	306522417	445	445	445	445	0
105	20241129	185800	306522417	445	445	445	445	0
106	20241129	185700	306522417	445	445	445	445	0
107	20241129	185600	306522417	445	445	445	445	0
108	20241129	185500	306522417	445	445	445	445	0
109	20241129	185400	306522417	445	445	445	445	0
110	20241129	185300	306522417	445	445	445	445	0
111	20241129	185200	306522417	445	445	445	445	0
112	20241129	185100	306522417	445	445	445	445	0
113	20241129	185000	306522417	445	445	445	445	0
114	20241129	184900	306522417	445	445	445	445	0
115	20241129	184800	306522417	445	445	445	445	0
116	20241129	184700	306522417	445	445	445	445	0
117	20241129	184600	306522417	445	445	445	445	0
118	20241129	184500	306522417	445	445	445	445	0
119	20241129	184400	306522417	445	445	445	445	0
120	20241129	184300	306522417	445	445	445	445	0
121	20241129	184200	306522417	445	445	445	445	0
122	20241129	184100	306522417	445	445	445	445	11786
123	20241129	184000	306522417	445	445	445	445	0
124	20241129	183900	306522417	445	445	445	445	0
125	20241129	183800	306522417	445	445	445	445	0
126	20241129	183700	306522417	445	445	445	445	0
127	20241129	183600	306522417	445	445	445	445	0
128	20241129	183500	306522417	445	445	445	445	0
129	20241129	183400	306522417	445	445	445	445	0
130	20241129	183300	306522417	445	445	445	445	0
131	20241129	183200	306522417	445	445	445	445	0
132	20241129	183100	306522417	445	445	445	445	0
133	20241129	183000	306522417	445	445	445	445	0
134	20241129	182900	306522417	445	445	445	445	0
135	20241129	182800	306522417	445	445	445	445	0
136	20241129	182700	306522417	445	445	445	445	0
137	20241129	182600	306522417	445	445	445	445	0
138	20241129	182500	306522417	445	445	445	445	0
139	20241129	182400	306522417	445	445	445	445	0
140	20241129	182300	306522417	445	445	445	445	0
141	20241129	182200	306522417	445	445	445	445	0
142	20241129	182100	306522417	445	445	445	445	0
143	20241129	182000	306522417	445	445	445	445	0
144	20241129	181900	306522417	445	445	445	445	0
145	20241129	181800	306522417	445	445	445	445	0
146	20241129	181700	306522417	445	445	445	445	0
147	20241129	181600	306522417	445	445	445	445	0
148	20241129	181500	306522417	445	445	445	445	0
149	20241129	181400	306522417	445	445	445	445	0
150	20241129	181300	306522417	445	445	445	445	0
151	20241129	181200	306522417	445	445	445	445	0
152	20241129	181100	306522417	445	445	445	445	11786
153	20241129	181000	306522417	445	445	445	445	0
154	20241129	180900	306522417	445	445	445	445	0
155	20241129	180800	306522417	445	445	445	445	0
156	20241129	180700	306522417	445	445	445	445	0
157	20241129	180600	306522417	445	445	445	445	0
158	20241129	180500	306522417	445	445	445	445	0
159	20241129	180400	306522417	445	445	445	445	0
160	20241129	180300	306522417	445	445	445	445	0
161	20241129	180200	306522417	445	445	445	445	0
162	20241129	180100	306522417	445	445	445	445	0
163	20241129	180000	306522417	445	445	445	445	0
164	20241129	175900	306522417	445	445	445	445	0
165	20241129	175800	306522417	445	445	445	445	0
166	20241129	175700	306522417	445	445	445	445	0
167	20241129	175600	306522417	445	445	445	445	0
168	20241129	175500	306522417	445	445	445	445	0
169	20241129	175400	306522417	445	445	445	445	0
170	20241129	175300	306522417	445	445	445	445	0
171	20241129	175200	306522417	445	445	445	445	0
172	20241129	175100	306522417	445	445	445	445	0
173	20241129	175000	306522417	445	445	445	445	0
174	20241129	174900	306522417	445	445	445	445	0
175	20241129	174800	306522417	445	445	445	445	0
176	20241129	174700	306522417	445	445	445	445	0
177	20241129	174600	306522417	445	445	445	445	0
178	20241129	174500	306522417	445	445	445	445	0
179	20241129	174400	306522417	445	445	445	445	0
180	20241129	174300	306522417	445	445	445	445	0
181	20241129	174200	306522417	445	445	445	445	0
182	20241129	174100	306522417	445	445	445	445	11786
183	20241129	174000	306522417	445	445	445	445	0
184	20241129	173900	306522417	445	445	445	445	0
185	20241129	173800	306522417	445	445	445	445	0
186	20241129	173700	306522417	445	445	445	445	0
187	20241129	173600	306522417	445	445	445	445	0
188	20241129	173500	306522417	445	445	445	445	0
189	20241129	173400	306522417	445	445	445	445	0
190	20241129	173300	306522417	445	445	445	445	0
191	20241129	173200	306522417	445	445	445	445	0
192	20241129	173100	306522417	445	445	445	445	0
193	20241129	173000	306522417	445	445	445	445	0
194	20241129	172900	306522417	445	445	445	445	0
195	20241129	172800	306522417	445	445	445	445	0
196	20241129	172700	306522417	445	445	445	445	0
197	20241129	172600	306522417	445	445	445	445	0
198	20241129	172500	306522417	445	445	445	445	0
199	20241129	172400	306522417	445	445	445	445	0
200	20241129	172300	306522417	445	445	445	445	0
201	20241129	172200	306522417	445	445	445	445	0
202	20241129	172100	306522417	445	445	445	445	0
203	20241129	172000	306522417	445	445	445	445	0
204	20241129	171900	306522417	445	445	445	445	0
205	20241129	171800	306522417	445	445	445	445	0
206	20241129	171700	306522417	445	445	445	445	0
207	20241129	171600	306522417	445	445	445	445	0
208	20241129	171500	306522417	445	445	445	445	0
209	20241129	171400	306522417	445	445	445	445	0
210	20241129	171300	306522417	445	445	445	445	0
211	20241129	171200	306522417	445	445	445	445	0
212	20241129	171100	306522417	445	445	445	445	11786
213	20241129	171000	306522417	445	445	445	445	0
214	20241129	170900	306522417	445	445	445	445	0
215	20241129	170800	306522417	445	445	445	445	0
216	20241129	170700	306522417	445	445	445	445	0
217	20241129	170600	306522417	445	445	445	445	0
218	20241129	170500	306522417	445	445	445	445	0
219	20241129	170400	306522417	445	445	445	445	0
220	20241129	170300	306522417	445	445	445	445	0
221	20241129	170200	306522417	445	445	445	445	0
222	20241129	170100	306522417	445	445	445	445	0
223	20241129	170000	306522417	445	445	445	445	0
224	20241129	165900	306522417	445	445	445	445	0
225	20241129	165800	306522417	445	445	445	445	0
226	20241129	165700	306522417	445	445	445	445	0
227	20241129	165600	306522417	445	445	445	445	0
228	20241129	165500	306522417	445	445	445	445	0
229	20241129	165400	306522417	445	445	445	445	0
230	20241129	165300	306522417	445	445	445	445	0
231	20241129	165200	306522417	445	445	445	445	0
232	20241129	165100	306522417	445	445	445	445	0
233	20241129	165000	306522417	445	445	445	445	0
234	20241129	164900	306522417	445	445	445	445	0
235	20241129	164800	306522417	445	445	445	445	0
236	20241129	164700	306522417	445	445	445	445	0
237	20241129	164600	306522417	445	445	445	445	0
238	20241129	164500	306522417	445	445	445	445	0
239	20241129	164400	306522417	445	445	445	445	0
240	20241129	164300	306522417	445	445	445	445	0
241	20241129	164200	306522417	445	445	445	445	0
242	20241129	164100	306522417	445	445	445	445	11786
243	20241129	164000	306522417	445	445	445	445	0
244	20241129	163900	306522417	445	445	445	445	0
245	20241129	163800	306522417	445	445	445	445	0
246	20241129	163700	306522417	445	445	445	445	0
247	20241129	163600	306522417	445	445	445	445	0
248	20241129	163500	306522417	445	445	445	445	0
249	20241129	163400	306522417	445	445	445	445	0
250	20241129	163300	306522417	445	445	445	445	0
251	20241129	163200	306522417	445	445	445	445	0
252	20241129	163100	306522417	445	445	445	445	0
253	20241129	163000	306522417	445	445	445	445	0
254	20241129	162900	306522417	445	445	445	445	0
255	20241129	162800	306522417	445	445	445	445	0
256	20241129	162700	306522417	445	445	445	445	0
257	20241129	162600	306522417	445	445	445	445	0
258	20241129	162500	306522417	445	445	445	445	0
259	20241129	162400	306522417	445	445	445	445	0
260	20241129	162300	306522417	445	445	445	445	0
261	20241129	162200	306522417	445	445	445	445	0
262	20241129	162100	306522417	445	445	445	445	0
263	20241129	162000	306522417	445	445	445	445	0
264	20241129	161900	306522417	445	445	445	445	0
265	20241129	161800	306522417	445	445	445	445	0
266	20241129	161700	306522417	445	445	445	445	0
267	20241129	161600	306522417	445	445	445	445	0
268	20241129	161500	306522417	445	445	445	445	0
269	20241129	161400	306522417	445	445	445	445	0
270	20241129	161300	306522417	445	445	445	445	0
271	20241129	161200	306522417	445	445	445	445	0
272	20241129	161100	306522417	445	445	445	445	11786
273	20241129	161000	306522417	445	445	445	445	0
274	20241129	160900	306522417	445	445	445	445	0
275	20241129	160800	306522417	445	445	445	445	0
276	20241129	160700	306522417	445	445	445	445	0
277	20241129	160600	306522417	445	445	445	445	0
278	20241129	160500	306522417	445	445	445	445	0
279	20241129	160400	306522417	445	445	445	445	0
280	20241129	160300	306522417	445	445	445	445	0
281	20241129	160200	306522417	445	445	445	445	0
282	20241129	160100	306522417	445	445	445	445	0
283	20241129	160000	306522417	445	445	445	445	0
284	20241129	155900	306522417	445	445	445	445	0
285	20241129	155800	306522417	445	445	445	445	0
286	20241129	155700	306522417	445	445	445	445	0
287	20241129	155600	306522417	445	445	445	445	0
288	20241129	155500	306522417	445	445	445	445	0
289	20241129	155400	306522417	445	445	445	445	0
290	20241129	155300	306522417	445	445	445	445	0
291	20241129	155200	306522417	445	445	445	445	0
292	20241129	155100	306522417	445	445	445	445	0
293	20241129	155000	306522417	445	445	445	445	0
294	20241129	154900	306522417	445	445	445	445	0
295	20241129	154800	306522417	445	445	445	445	0
296	20241129	154700	306522417	445	445	445	445	0
297	20241129	154600	306522417	445	445	445	445	0
298	20241129	154500	306522417	445	445	445	445	0
299	20241129	154400	306522417	445	445	445	445	0
300	20241129	154300	306522417	445	445	445	445	0
301	20241129	154200	306522417	445	445	445	445	0
302	20241129	154100	306522417	445	445	445	445	11786
303	20241129	154000	306522417	445	445	445	445	0
304	20241129	153900	306522417	445	445	445	445	0
305	20241129	153800	306522417	445	445	445	445	0
306	20241129	153700	306522417	445	445	445	445	0
307	20241129	153600	306522417	445	445	445	445	0
308	20241129	153500	306522417	445	445	445	445	0
309	20241129	153400	306522417	445	445	445	445	0
310	20241129	153300	306522417	445	445	445	445	0
311	20241129	153200	306522417	445	445	445	445	0
312	20241129	153100	306522417	445	445	445	445	0
313	20241129	153000	306522417	445	445	445	445	11786
314	20241129	152900	301277647	448	448	448	448	0
315	20241129	152800	301277647	448	448	448	448	0
316	20241129	152700	301277647	448	448	448	448	0
317	20241129	152600	301277647	448	448	448	448	0
318	20241129	152500	301277647	448	448	448	448	0
319	20241129	152400	301277647	448	448	448	448	0
320	20241129	152300	301277647	448	448	448	448	0
321	20241129	152200	301277647	448	448	448	448	0
322	20241129	152100	301277647	448	448	448	448	0
323	20241129	152000	301277647	448	448	448	448	0
324	20241129	151900	301277647	448	449	449	445	10686
325	20241129	151800	296507821	449	449	449	449	19
326	20241129	151700	296499290	449	449	449	449	100
327	20241129	151600	296454390	449	449	449	448	687
328	20241129	151500	296146118	449	449	449	449	0
329	20241129	151400	296146118	449	448	449	448	4
330	20241129	151300	296144323	448	448	449	447	15
331	20241129	151200	296137600	448	448	448	448	10
332	20241129	151100	296133120	447	448	449	446	28052
333	20241129	151000	283576320	448	448	448	448	2
334	20241129	150900	283575424	448	448	448	448	100
335	20241129	150800	283530624	448	449	449	448	341
336	20241129	150700	283377635	449	449	449	449	65
337	20241129	150600	283348450	449	449	449	449	481
338	20241129	150500	283132481	449	449	449	449	3
339	20241129	150400	283131134	450	449	450	449	243
340	20241129	150300	283022026	448	448	448	448	1
341	20241129	150200	283021578	448	447	449	447	9
342	20241129	150100	283017551	447	447	447	447	1
343	20241129	150000	283017104	448	447	448	447	2
344	20241129	145900	283016209	446	449	452	446	10005
345	20241129	145800	278550683	448	450	450	448	134
346	20241129	145700	278490549	451	450	452	450	55
347	20241129	145600	278465746	452	449	452	449	3231
348	20241129	145500	277010370	449	447	449	447	3329
349	20241129	145400	275517180	448	447	448	447	200
350	20241129	145300	275427581	449	449	449	449	0
351	20241129	145200	275427581	449	449	449	449	0
352	20241129	145100	275427581	449	446	449	446	7
353	20241129	145000	275424453	446	446	448	446	130
354	20241129	144900	275366219	445	447	447	445	40630
355	20241129	144800	257251686	447	449	451	447	4806
356	20241129	144700	255099738	451	449	451	449	3
357	20241129	144600	255098387	452	448	452	448	10
358	20241129	144500	255093894	449	448	449	448	2
359	20241129	144400	255092997	447	450	450	447	8201
360	20241129	144300	251420609	450	450	450	450	0
361	20241129	144200	251420609	450	450	450	450	0
362	20241129	144100	251420609	450	450	450	450	0
363	20241129	144000	251420609	450	450	450	450	10
364	20241129	143900	251416109	450	450	450	450	0
365	20241129	143800	251416109	450	450	450	450	1
366	20241129	143700	251415659	450	450	450	450	0
367	20241129	143600	251415659	450	450	450	450	0
368	20241129	143500	251415659	450	449	450	449	3001
369	20241129	143400	250068209	450	450	450	450	1
370	20241129	143300	250067759	450	450	450	450	3
371	20241129	143200	250066409	450	450	450	449	18217
372	20241129	143100	241873759	451	451	451	451	2
373	20241129	143000	241872857	451	451	452	451	6
374	20241129	142900	241870150	452	451	452	451	1002
375	20241129	142800	241418247	451	451	451	451	0
376	20241129	142700	241418247	451	451	451	450	488
377	20241129	142600	241198192	452	452	452	452	0
378	20241129	142500	241198192	452	452	452	452	6
379	20241129	142400	241195480	452	452	452	452	6
380	20241129	142300	241192768	452	452	452	452	0
381	20241129	142200	241192768	452	452	452	452	1
382	20241129	142100	241192316	452	451	452	451	2
383	20241129	142000	241191413	452	451	452	451	3
384	20241129	141900	241190059	452	452	452	452	13
385	20241129	141800	241184183	452	452	452	452	1
386	20241129	141700	241183731	452	452	455	451	36
387	20241129	141600	241167473	452	452	455	452	67
388	20241129	141500	241137171	452	452	452	452	2
389	20241129	141400	241136267	452	452	452	452	0
390	20241129	141300	241136267	452	452	452	452	0
391	20241129	141200	241136267	452	452	452	452	1000
392	20241129	141100	240684267	452	451	452	451	831
393	20241129	141000	240309193	451	451	451	451	2998
394	20241129	140900	238957095	451	451	451	451	0
395	20241129	140800	238957095	451	451	451	451	0
396	20241129	140700	238957095	451	451	451	451	0
397	20241129	140600	238957095	451	451	451	451	1108
398	20241129	140500	238457387	451	451	451	451	1
399	20241129	140400	238456936	451	451	451	451	0
400	20241129	140300	238456936	451	451	451	451	0
401	20241129	140200	238456936	451	451	451	451	201
402	20241129	140100	238366285	453	452	455	452	34
403	20241129	140000	238350835	455	451	455	451	1072
404	20241129	135900	237866276	451	450	456	450	12259
405	20241129	135800	232302155	449	450	450	449	8000
406	20241129	135700	228710147	450	450	450	450	548
407	20241129	135600	228463547	449	449	449	449	1740
408	20241129	135500	227682287	449	449	449	449	67
409	20241129	135400	227652204	449	450	450	449	260
410	20241129	135300	227535427	450	449	450	449	7
411	20241129	135200	227532282	450	450	450	450	13
412	20241129	135100	227526432	450	450	450	449	5
413	20241129	135000	227524185	450	450	450	450	2
414	20241129	134900	227523285	450	449	450	449	151
415	20241129	134800	227455336	449	449	450	449	1105
416	20241129	134700	226958471	449	449	449	449	0
417	20241129	134600	226958471	449	449	449	449	0
418	20241129	134500	226958471	449	449	449	449	2000
419	20241129	134400	226060471	449	449	449	449	112
420	20241129	134300	226010183	449	449	449	449	1
421	20241129	134200	226009734	449	449	449	449	100
422	20241129	134100	225964834	449	448	449	448	110
423	20241129	134000	225915475	448	448	448	448	170
424	20241129	133900	225839315	449	449	449	449	110
425	20241129	133800	225789925	449	449	449	449	20
426	20241129	133700	225780945	449	448	449	448	2
427	20241129	133600	225780048	448	447	449	447	18761
428	20241129	133500	217376122	448	447	448	447	19
429	20241129	133400	217367613	447	447	447	447	447
430	20241129	133300	217167804	448	448	448	448	2
431	20241129	133200	217166908	448	448	448	448	0
432	20241129	133100	217166908	448	448	448	448	0
433	20241129	133000	217166908	448	448	448	448	2955
434	20241129	132900	215843068	448	448	448	448	0
435	20241129	132800	215843068	448	448	448	448	0
436	20241129	132700	215843068	448	448	448	448	10
437	20241129	132600	215838588	447	447	447	447	1000
438	20241129	132500	215391588	447	447	447	447	0
439	20241129	132400	215391588	447	447	447	447	0
440	20241129	132300	215391588	447	447	447	447	0
441	20241129	132200	215391588	447	447	447	447	3
442	20241129	132100	215390247	448	448	448	448	10
443	20241129	132000	215385767	447	447	447	447	0
444	20241129	131900	215385767	447	447	447	447	0
445	20241129	131800	215385767	447	447	447	447	0
446	20241129	131700	215385767	447	447	447	447	0
447	20241129	131600	215385767	447	447	447	447	0
448	20241129	131500	215385767	447	447	447	447	2
449	20241129	131400	215384873	448	448	448	448	1
450	20241129	131300	215384425	448	448	448	448	10038
451	20241129	131200	210887401	447	448	448	447	3
452	20241129	131100	210886059	448	448	448	448	3
453	20241129	131000	210884715	448	448	448	448	0
454	20241129	130900	210884715	448	448	448	448	1
455	20241129	130800	210884267	447	447	447	447	0
456	20241129	130700	210884267	447	447	447	447	325
457	20241129	130600	210738992	447	447	447	447	303
458	20241129	130500	210603551	447	447	447	447	0
459	20241129	130400	210603551	447	447	447	447	0
460	20241129	130300	210603551	447	447	447	447	0
461	20241129	130200	210603551	447	447	447	447	5
462	20241129	130100	210601316	448	448	448	448	0
463	20241129	130000	210601316	448	448	448	448	223
464	20241129	125900	210501412	448	447	448	447	6
465	20241129	125800	210498725	446	446	446	446	0
466	20241129	125700	210498725	446	446	446	446	0
467	20241129	125600	210498725	446	446	446	446	1181
468	20241129	125500	209971999	446	446	446	446	19
469	20241129	125400	209963525	446	447	447	446	101
470	20241129	125300	209918379	447	447	447	447	1
471	20241129	125200	209917932	448	449	449	447	23643
472	20241129	125100	199327917	449	449	449	449	64
473	20241129	125000	199299181	449	449	449	449	102
474	20241129	124900	199253383	449	449	449	449	351
475	20241129	124800	199095784	449	449	449	449	0
476	20241129	124700	199095784	449	449	449	449	1
477	20241129	124600	199095335	449	449	449	448	13
478	20241129	124500	199089500	449	449	449	449	6
479	20241129	124400	199086806	449	449	449	449	0
480	20241129	124300	199086806	449	449	449	449	140
481	20241129	124200	199023946	449	449	449	449	10
482	20241129	124100	199019456	449	449	449	449	241
483	20241129	124000	198911247	449	449	449	449	0
484	20241129	123900	198911247	449	449	449	449	1334
485	20241129	123800	198312281	449	449	449	449	207
486	20241129	123700	198219338	449	449	449	449	50
487	20241129	123600	198196888	449	449	449	449	500
488	20241129	123500	197972388	449	449	449	449	8003
489	20241129	123400	194379041	449	448	449	448	7
490	20241129	123300	194375901	448	448	448	448	3
491	20241129	123200	194374557	447	447	447	447	0
492	20241129	123100	194374557	447	447	447	447	0
493	20241129	123000	194374557	447	447	447	447	1919
494	20241129	122900	193516764	447	447	447	447	100
495	20241129	122800	193472064	447	447	447	447	228
496	20241129	122700	193370148	447	447	447	447	4000
497	20241129	122600	191582148	448	448	448	448	853
498	20241129	122500	191200004	449	449	449	449	34
499	20241129	122400	191184738	450	449	450	449	4
500	20241129	122300	191182939	449	449	449	449	2
501	20241129	122200	191182041	450	450	450	450	0
502	20241129	122100	191182041	450	449	450	449	2
503	20241129	122000	191181142	449	449	450	449	530
504	20241129	121900	190943157	449	449	449	449	0
505	20241129	121800	190943157	449	449	449	449	0
506	20241129	121700	190943157	449	449	449	449	1
507	20241129	121600	190942708	449	449	449	449	1
508	20241129	121500	190942259	449	449	449	449	121
509	20241129	121400	190887930	449	449	449	449	0
510	20241129	121300	190887930	449	449	449	449	9
511	20241129	121200	190883889	449	449	449	449	16
512	20241129	121100	190876705	449	449	450	449	109
513	20241129	121000	190827661	449	449	450	449	16
514	20241129	120900	190820469	450	448	450	448	2265
515	20241129	120800	189805561	447	447	447	447	0
516	20241129	120700	189805561	447	447	447	447	0
517	20241129	120600	189805561	447	447	447	447	432
518	20241129	120500	189612457	447	447	447	447	700
519	20241129	120400	189299557	448	448	448	448	0
520	20241129	120300	189299557	448	448	448	448	70
521	20241129	120200	189268197	447	447	448	447	3
522	20241129	120100	189266855	448	447	448	447	8
523	20241129	120000	189263275	446	447	447	446	1943
524	20241129	115900	188395714	448	448	448	448	6
525	20241129	115800	188393026	447	447	447	447	0
526	20241129	115700	188393026	447	447	447	447	0
527	20241129	115600	188393026	447	447	447	447	1001
528	20241129	115500	187945579	447	447	447	447	1000
529	20241129	115400	187498579	447	447	447	447	9
530	20241129	115300	187494556	446	446	446	446	0
531	20241129	115200	187494556	446	447	447	445	323
532	20241129	115100	187350547	447	447	447	447	4199
533	20241129	115000	185473594	447	447	447	447	100
534	20241129	114900	185428894	447	447	447	447	32
535	20241129	114800	185414590	446	446	446	446	0
536	20241129	114700	185414590	446	446	446	446	70
537	20241129	114600	185383370	446	446	448	446	21
538	20241129	114500	185373967	446	446	446	446	1613
539	20241129	114400	184654569	446	446	446	446	0
540	20241129	114300	184654569	446	446	446	446	52
541	20241129	114200	184631377	446	446	446	446	0
542	20241129	114100	184631377	446	446	446	446	2
543	20241129	114000	184630485	445	446	446	445	2000
544	20241129	113900	183739423	447	447	447	447	19
545	20241129	113800	183730930	447	447	447	447	0
546	20241129	113700	183730930	447	447	447	447	1529
547	20241129	113600	183047467	447	447	447	447	228
548	20241129	113500	182945551	446	446	446	446	1
549	20241129	113400	182945105	446	446	446	446	101
550	20241129	113300	182900059	446	447	447	446	2848
551	20241129	113200	181629734	447	447	447	446	2105
552	20241129	113100	180690899	447	447	447	447	8
553	20241129	113000	180687323	447	447	447	447	62
554	20241129	112900	180659609	447	447	448	446	187
555	20241129	112800	180576018	448	448	448	448	0
556	20241129	112700	180576018	448	446	448	446	338
557	20241129	112600	180425154	446	446	446	446	12
558	20241129	112500	180419802	445	445	445	445	0
559	20241129	112400	180419802	445	445	445	445	2641
560	20241129	112300	179244557	445	446	447	445	153
561	20241129	112200	179176259	445	447	447	445	26736
562	20241129	112100	167272530	447	447	447	447	0
563	20241129	112000	167272530	447	447	447	447	200
564	20241129	111900	167183130	447	447	447	447	6643
565	20241129	111800	164213709	448	448	448	448	1050
566	20241129	111700	163743309	448	448	448	448	4
567	20241129	111600	163741517	448	448	448	448	2
568	20241129	111500	163740621	447	447	447	447	3
569	20241129	111400	163739280	447	447	447	447	0
570	20241129	111300	163739280	447	447	448	447	139
571	20241129	111200	163677010	448	448	448	447	13
572	20241129	111100	163671192	448	448	448	447	28
573	20241129	111000	163658653	447	448	448	447	4
574	20241129	110900	163656863	447	447	448	447	125
575	20241129	110800	163600870	448	447	448	447	108
576	20241129	110700	163552490	448	448	448	448	134
577	20241129	110600	163492458	448	448	448	448	5406
578	20241129	110500	161070570	448	449	449	448	673
579	20241129	110400	160769065	449	448	449	448	118
580	20241129	110300	160716183	449	449	449	449	259
581	20241129	110200	160599892	448	449	449	448	158
582	20241129	110100	160529099	450	449	450	449	1840
583	20241129	110000	159702938	450	450	450	450	23
584	20241129	105900	159692588	450	450	450	450	0
585	20241129	105800	159692588	450	450	450	450	100
586	20241129	105700	159647588	450	450	450	450	1200
587	20241129	105600	159107588	450	449	450	449	162
588	20241129	105500	159034843	449	449	449	449	1111
589	20241129	105400	158536004	449	449	449	449	21
590	20241129	105300	158526575	449	449	449	449	3715
591	20241129	105200	156858540	449	449	449	449	0
592	20241129	105100	156858540	449	449	449	449	489
593	20241129	105000	156638979	450	449	450	449	5377
594	20241129	104900	154221331	448	448	448	448	0
595	20241129	104800	154221331	448	449	449	448	116
596	20241129	104700	154169260	449	449	449	449	1154
597	20241129	104600	153651114	450	450	450	450	1
598	20241129	104500	153650664	450	450	450	450	2
599	20241129	104400	153649764	450	450	450	450	2504
600	20241129	104300	152522964	449	449	449	449	7700
601	20241129	104200	149065664	449	450	450	449	10992
602	20241129	104100	144130220	450	450	450	450	500
603	20241129	104000	143905220	450	450	450	450	294
604	20241129	103900	143772920	450	450	450	450	1018
605	20241129	103800	143314820	449	450	450	449	1226
606	20241129	103700	142764336	450	449	450	449	6523
607	20241129	103600	139835489	449	449	449	449	68
608	20241129	103500	139804957	449	449	449	449	6304
609	20241129	103400	136974461	449	449	449	449	1
610	20241129	103300	136974012	448	450	450	448	1831
611	20241129	103200	136152215	450	450	450	450	14
612	20241129	103100	136145915	449	449	449	449	7001
613	20241129	103000	133002466	450	450	450	450	1
614	20241129	102900	133002016	450	452	452	449	8884
615	20241129	102800	129004128	452	452	452	452	2212
616	20241129	102700	128004304	453	452	453	452	52
617	20241129	102600	127980751	451	451	451	451	1
618	20241129	102500	127980300	450	450	450	450	0
619	20241129	102400	127980300	450	452	452	450	479
620	20241129	102300	127764409	452	451	453	451	2007
621	20241129	102200	126857244	450	450	450	450	1
622	20241129	102100	126856794	450	450	451	449	6265
623	20241129	102000	124037910	450	450	450	450	0
624	20241129	101900	124037910	450	450	450	450	0
625	20241129	101800	124037910	450	450	450	450	1
626	20241129	101700	124037460	450	451	451	449	62574
627	20241129	101600	95884340	451	453	453	451	1652
628	20241129	101500	95138536	453	453	453	453	30
629	20241129	101400	95124946	453	453	455	453	71
630	20241129	101300	95092677	455	455	455	455	0
631	20241129	101200	95092677	455	453	455	453	1866
632	20241129	101100	94243651	453	453	454	453	3067
633	20241129	101000	92851301	454	453	454	453	2058
634	20241129	100900	91919026	453	453	453	453	0
635	20241129	100800	91919026	453	453	453	453	1
636	20241129	100700	91918573	454	453	454	453	37
637	20241129	100600	91901779	453	453	453	453	253
638	20241129	100500	91787170	455	453	455	453	67
639	20241129	100400	91756693	455	453	455	453	408
640	20241129	100300	91571061	453	453	457	452	820
641	20241129	100200	91199701	453	453	453	453	5
642	20241129	100100	91197436	453	453	453	453	717
643	20241129	100000	90872635	452	452	452	452	874
644	20241129	095900	90477587	451	450	451	450	5132
645	20241129	095800	88163061	450	451	451	449	3280
646	20241129	095700	86688195	450	451	451	450	7798
647	20241129	095600	83178575	451	451	451	450	10050
648	20241129	095500	78656025	450	454	454	450	21294
649	20241129	095400	69047237	457	454	457	454	100
650	20241129	095300	69001540	457	454	458	454	808
651	20241129	095200	68632331	453	458	458	453	19673
652	20241129	095100	59708437	455	455	455	455	123
653	20241129	095000	59652472	458	457	458	457	80
654	20241129	094900	59615911	454	454	454	454	2279
655	20241129	094800	58581245	457	454	457	454	35
656	20241129	094700	58565350	454	454	454	454	0
657	20241129	094600	58565350	454	454	454	454	20
658	20241129	094500	58556270	454	455	455	454	538
659	20241129	094400	58312016	455	455	455	455	659
660	20241129	094300	58012171	455	455	455	455	683
661	20241129	094200	57701406	455	454	455	454	3036
662	20241129	094100	56323026	454	454	454	454	1
663	20241129	094000	56322572	452	453	453	452	1078
664	20241129	093900	55834318	453	453	453	453	0
665	20241129	093800	55834318	453	453	453	453	22
666	20241129	093700	55824352	453	454	454	453	2032
667	20241129	093600	54901951	456	456	456	456	1
668	20241129	093500	54901495	455	457	457	455	204
669	20241129	093400	54808667	457	457	457	457	30
670	20241129	093300	54794957	457	457	457	457	6
671	20241129	093200	54792215	454	457	457	454	15000
672	20241129	093100	47952215	457	457	457	457	5
673	20241129	093000	47949930	457	454	458	454	4
674	20241129	092900	47948107	458	454	458	453	5107
675	20241129	092800	45630225	454	455	455	454	19002
676	20241129	092700	37002391	458	457	458	453	14640
677	20241129	092600	30350291	456	456	456	456	0
678	20241129	092500	30350291	456	456	456	456	0
679	20241129	092400	30350291	456	456	456	456	201
680	20241129	092300	30258635	458	457	458	457	52
681	20241129	092200	30234822	457	458	458	457	304
682	20241129	092100	30095825	461	461	461	461	0
683	20241129	092000	30095825	461	460	461	459	103
684	20241129	091900	30048446	462	459	462	459	7194
685	20241129	091800	26730002	459	457	459	457	99
686	20241129	091700	26684753	457	461	461	457	10415
687	20241129	091600	21924320	461	461	461	459	76
688	20241129	091500	21889304	461	461	461	461	0
689	20241129	091400	21889304	461	460	461	460	4321
690	20241129	091300	19900496	460	460	460	460	0
691	20241129	091200	19900496	460	457	460	457	94
692	20241129	091100	19857535	457	457	457	457	50
693	20241129	091000	19834685	457	457	457	457	0
694	20241129	090900	19834685	457	456	457	456	2232
695	20241129	090800	18814919	455	457	457	455	1645
696	20241129	090700	18063344	457	455	457	455	21083
697	20241129	090600	8470061	455	455	455	455	112
698	20241129	090500	8419101	455	456	456	455	1887
699	20241129	090400	7560243	456	458	458	456	2153
700	20241129	090300	6577293	458	460	460	458	11561
701	20241129	090200	1272810	464	459	464	459	429
702	20241129	090100	1075894	464	463	464	463	2306
703	20241129	090000	6960	464	464	464	464	15