KissMeData/014160/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190100	244669567	949	949	949	949	5003
3	20241129	190000	244669567	949	949	949	949	0
4	20241129	185900	244669567	949	949	949	949	0
5	20241129	185800	244669567	949	949	949	949	0
6	20241129	185700	244669567	949	949	949	949	0
7	20241129	185600	244669567	949	949	949	949	0
8	20241129	185500	244669567	949	949	949	949	0
9	20241129	185400	244669567	949	949	949	949	0
10	20241129	185300	244669567	949	949	949	949	0
11	20241129	185200	244669567	949	949	949	949	0
12	20241129	185100	244669567	949	949	949	949	0
13	20241129	185000	244669567	949	949	949	949	0
14	20241129	184900	244669567	949	949	949	949	0
15	20241129	184800	244669567	949	949	949	949	0
16	20241129	184700	244669567	949	949	949	949	0
17	20241129	184600	244669567	949	949	949	949	0
18	20241129	184500	244669567	949	949	949	949	0
19	20241129	184400	244669567	949	949	949	949	0
20	20241129	184300	244669567	949	949	949	949	0
21	20241129	184200	244669567	949	949	949	949	0
22	20241129	184100	244669567	949	949	949	949	0
23	20241129	184000	244669567	949	949	949	949	0
24	20241129	183900	244669567	949	949	949	949	0
25	20241129	183800	244669567	949	949	949	949	0
26	20241129	183700	244669567	949	949	949	949	0
27	20241129	183600	244669567	949	949	949	949	0
28	20241129	183500	244669567	949	949	949	949	0
29	20241129	183400	244669567	949	949	949	949	0
30	20241129	183300	244669567	949	949	949	949	0
31	20241129	183200	244669567	949	949	949	949	0
32	20241129	183100	244669567	949	949	949	949	5003
33	20241129	183000	244669567	949	949	949	949	0
34	20241129	182900	244669567	949	949	949	949	0
35	20241129	182800	244669567	949	949	949	949	0
36	20241129	182700	244669567	949	949	949	949	0
37	20241129	182600	244669567	949	949	949	949	0
38	20241129	182500	244669567	949	949	949	949	0
39	20241129	182400	244669567	949	949	949	949	0
40	20241129	182300	244669567	949	949	949	949	0
41	20241129	182200	244669567	949	949	949	949	0
42	20241129	182100	244669567	949	949	949	949	0
43	20241129	182000	244669567	949	949	949	949	0
44	20241129	181900	244669567	949	949	949	949	0
45	20241129	181800	244669567	949	949	949	949	0
46	20241129	181700	244669567	949	949	949	949	0
47	20241129	181600	244669567	949	949	949	949	0
48	20241129	181500	244669567	949	949	949	949	0
49	20241129	181400	244669567	949	949	949	949	0
50	20241129	181300	244669567	949	949	949	949	0
51	20241129	181200	244669567	949	949	949	949	0
52	20241129	181100	244669567	949	949	949	949	0
53	20241129	181000	244669567	949	949	949	949	0
54	20241129	180900	244669567	949	949	949	949	0
55	20241129	180800	244669567	949	949	949	949	0
56	20241129	180700	244669567	949	949	949	949	0
57	20241129	180600	244669567	949	949	949	949	0
58	20241129	180500	244669567	949	949	949	949	0
59	20241129	180400	244669567	949	949	949	949	0
60	20241129	180300	244669567	949	949	949	949	0
61	20241129	180200	244669567	949	949	949	949	0
62	20241129	180100	244669567	949	949	949	949	5003
63	20241129	180000	244669567	949	949	949	949	0
64	20241129	175900	244669567	949	949	949	949	0
65	20241129	175800	244669567	949	949	949	949	0
66	20241129	175700	244669567	949	949	949	949	0
67	20241129	175600	244669567	949	949	949	949	0
68	20241129	175500	244669567	949	949	949	949	0
69	20241129	175400	244669567	949	949	949	949	0
70	20241129	175300	244669567	949	949	949	949	0
71	20241129	175200	244669567	949	949	949	949	0
72	20241129	175100	244669567	949	949	949	949	0
73	20241129	175000	244669567	949	949	949	949	0
74	20241129	174900	244669567	949	949	949	949	0
75	20241129	174800	244669567	949	949	949	949	0
76	20241129	174700	244669567	949	949	949	949	0
77	20241129	174600	244669567	949	949	949	949	0
78	20241129	174500	244669567	949	949	949	949	0
79	20241129	174400	244669567	949	949	949	949	0
80	20241129	174300	244669567	949	949	949	949	0
81	20241129	174200	244669567	949	949	949	949	0
82	20241129	174100	244669567	949	949	949	949	0
83	20241129	174000	244669567	949	949	949	949	0
84	20241129	173900	244669567	949	949	949	949	0
85	20241129	173800	244669567	949	949	949	949	0
86	20241129	173700	244669567	949	949	949	949	0
87	20241129	173600	244669567	949	949	949	949	0
88	20241129	173500	244669567	949	949	949	949	0
89	20241129	173400	244669567	949	949	949	949	0
90	20241129	173300	244669567	949	949	949	949	0
91	20241129	173200	244669567	949	949	949	949	0
92	20241129	173100	244669567	949	949	949	949	5003
93	20241129	173000	244669567	949	949	949	949	0
94	20241129	172900	244669567	949	949	949	949	0
95	20241129	172800	244669567	949	949	949	949	0
96	20241129	172700	244669567	949	949	949	949	0
97	20241129	172600	244669567	949	949	949	949	0
98	20241129	172500	244669567	949	949	949	949	0
99	20241129	172400	244669567	949	949	949	949	0
100	20241129	172300	244669567	949	949	949	949	0
101	20241129	172200	244669567	949	949	949	949	0
102	20241129	172100	244669567	949	949	949	949	0
103	20241129	172000	244669567	949	949	949	949	0
104	20241129	171900	244669567	949	949	949	949	0
105	20241129	171800	244669567	949	949	949	949	0
106	20241129	171700	244669567	949	949	949	949	0
107	20241129	171600	244669567	949	949	949	949	0
108	20241129	171500	244669567	949	949	949	949	0
109	20241129	171400	244669567	949	949	949	949	0
110	20241129	171300	244669567	949	949	949	949	0
111	20241129	171200	244669567	949	949	949	949	0
112	20241129	171100	244669567	949	949	949	949	0
113	20241129	171000	244669567	949	949	949	949	0
114	20241129	170900	244669567	949	949	949	949	0
115	20241129	170800	244669567	949	949	949	949	0
116	20241129	170700	244669567	949	949	949	949	0
117	20241129	170600	244669567	949	949	949	949	0
118	20241129	170500	244669567	949	949	949	949	0
119	20241129	170400	244669567	949	949	949	949	0
120	20241129	170300	244669567	949	949	949	949	0
121	20241129	170200	244669567	949	949	949	949	0
122	20241129	170100	244669567	949	949	949	949	5003
123	20241129	170000	244669567	949	949	949	949	0
124	20241129	165900	244669567	949	949	949	949	0
125	20241129	165800	244669567	949	949	949	949	0
126	20241129	165700	244669567	949	949	949	949	0
127	20241129	165600	244669567	949	949	949	949	0
128	20241129	165500	244669567	949	949	949	949	0
129	20241129	165400	244669567	949	949	949	949	0
130	20241129	165300	244669567	949	949	949	949	0
131	20241129	165200	244669567	949	949	949	949	0
132	20241129	165100	244669567	949	949	949	949	0
133	20241129	165000	244669567	949	949	949	949	0
134	20241129	164900	244669567	949	949	949	949	0
135	20241129	164800	244669567	949	949	949	949	0
136	20241129	164700	244669567	949	949	949	949	0
137	20241129	164600	244669567	949	949	949	949	0
138	20241129	164500	244669567	949	949	949	949	0
139	20241129	164400	244669567	949	949	949	949	0
140	20241129	164300	244669567	949	949	949	949	0
141	20241129	164200	244669567	949	949	949	949	0
142	20241129	164100	244669567	949	949	949	949	0
143	20241129	164000	244669567	949	949	949	949	0
144	20241129	163900	244669567	949	949	949	949	0
145	20241129	163800	244669567	949	949	949	949	0
146	20241129	163700	244669567	949	949	949	949	0
147	20241129	163600	244669567	949	949	949	949	0
148	20241129	163500	244669567	949	949	949	949	0
149	20241129	163400	244669567	949	949	949	949	0
150	20241129	163300	244669567	949	949	949	949	0
151	20241129	163200	244669567	949	949	949	949	0
152	20241129	163100	244669567	949	949	949	949	5003
153	20241129	163000	244669567	949	949	949	949	0
154	20241129	162900	244669567	949	949	949	949	0
155	20241129	162800	244669567	949	949	949	949	0
156	20241129	162700	244669567	949	949	949	949	0
157	20241129	162600	244669567	949	949	949	949	0
158	20241129	162500	244669567	949	949	949	949	0
159	20241129	162400	244669567	949	949	949	949	0
160	20241129	162300	244669567	949	949	949	949	0
161	20241129	162200	244669567	949	949	949	949	0
162	20241129	162100	244669567	949	949	949	949	0
163	20241129	162000	244669567	949	949	949	949	0
164	20241129	161900	244669567	949	949	949	949	0
165	20241129	161800	244669567	949	949	949	949	0
166	20241129	161700	244669567	949	949	949	949	0
167	20241129	161600	244669567	949	949	949	949	0
168	20241129	161500	244669567	949	949	949	949	0
169	20241129	161400	244669567	949	949	949	949	0
170	20241129	161300	244669567	949	949	949	949	0
171	20241129	161200	244669567	949	949	949	949	0
172	20241129	161100	244669567	949	949	949	949	0
173	20241129	161000	244669567	949	949	949	949	0
174	20241129	160900	244669567	949	949	949	949	0
175	20241129	160800	244669567	949	949	949	949	0
176	20241129	160700	244669567	949	949	949	949	0
177	20241129	160600	244669567	949	949	949	949	0
178	20241129	160500	244669567	949	949	949	949	0
179	20241129	160400	244669567	949	949	949	949	0
180	20241129	160300	244669567	949	949	949	949	0
181	20241129	160200	244669567	949	949	949	949	0
182	20241129	160100	244669567	949	949	949	949	5003
183	20241129	160000	244669567	949	949	949	949	0
184	20241129	155900	244669567	949	949	949	949	0
185	20241129	155800	244669567	949	949	949	949	0
186	20241129	155700	244669567	949	949	949	949	0
187	20241129	155600	244669567	949	949	949	949	0
188	20241129	155500	244669567	949	949	949	949	0
189	20241129	155400	244669567	949	949	949	949	0
190	20241129	155300	244669567	949	949	949	949	0
191	20241129	155200	244669567	949	949	949	949	0
192	20241129	155100	244669567	949	949	949	949	0
193	20241129	155000	244669567	949	949	949	949	0
194	20241129	154900	244669567	949	949	949	949	0
195	20241129	154800	244669567	949	949	949	949	0
196	20241129	154700	244669567	949	949	949	949	0
197	20241129	154600	244669567	949	949	949	949	0
198	20241129	154500	244669567	949	949	949	949	0
199	20241129	154400	244669567	949	949	949	949	0
200	20241129	154300	244669567	949	949	949	949	0
201	20241129	154200	244669567	949	949	949	949	0
202	20241129	154100	244669567	949	949	949	949	0
203	20241129	154000	244669567	949	949	949	949	0
204	20241129	153900	244669567	949	949	949	949	0
205	20241129	153800	244669567	949	949	949	949	0
206	20241129	153700	244669567	949	949	949	949	0
207	20241129	153600	244669567	949	949	949	949	0
208	20241129	153500	244669567	949	949	949	949	0
209	20241129	153400	244669567	949	949	949	949	0
210	20241129	153300	244669567	949	949	949	949	0
211	20241129	153200	244669567	949	949	949	949	0
212	20241129	153100	244669567	949	949	949	949	5003
213	20241129	153000	244669567	949	949	949	949	5003
214	20241129	152900	239921720	953	953	953	953	0
215	20241129	152800	239921720	953	953	953	953	0
216	20241129	152700	239921720	953	953	953	953	0
217	20241129	152600	239921720	953	953	953	953	0
218	20241129	152500	239921720	953	953	953	953	0
219	20241129	152400	239921720	953	953	953	953	0
220	20241129	152300	239921720	953	953	953	953	0
221	20241129	152200	239921720	953	953	953	953	0
222	20241129	152100	239921720	953	953	953	953	0
223	20241129	152000	239921720	953	953	953	953	0
224	20241129	151900	239921720	953	953	953	953	1
225	20241129	151800	239920767	952	952	952	952	100
226	20241129	151700	239825567	952	952	952	952	100
227	20241129	151600	239730367	954	954	954	950	50124
228	20241129	151500	192031997	955	955	955	955	3
229	20241129	151400	192029132	955	958	958	955	2271
230	20241129	151300	189860279	958	958	958	958	0
231	20241129	151200	189860279	958	958	958	958	1
232	20241129	151100	189859321	958	958	958	958	6
233	20241129	151000	189853573	955	955	955	955	447
234	20241129	150900	189426688	956	956	956	956	53
235	20241129	150800	189376020	956	956	956	956	0
236	20241129	150700	189376020	956	956	956	956	60
237	20241129	150600	189318660	958	958	958	958	1
238	20241129	150500	189317702	956	958	958	956	515
239	20241129	150400	188825332	958	957	958	957	115
240	20241129	150300	188715168	957	959	959	957	3
241	20241129	150200	188712294	956	956	956	956	0
242	20241129	150100	188712294	956	956	959	956	258
243	20241129	150000	188465643	959	959	959	959	0
244	20241129	145900	188465643	959	956	959	956	101
245	20241129	145800	188369084	955	958	958	955	382
246	20241129	145700	188003709	959	959	959	959	0
247	20241129	145600	188003709	959	959	959	959	2
248	20241129	145500	188001791	959	959	959	959	0
249	20241129	145400	188001791	959	956	959	956	11
250	20241129	145300	187991272	959	959	959	959	0
251	20241129	145200	187991272	959	959	959	959	0
252	20241129	145100	187991272	959	959	959	959	0
253	20241129	145000	187991272	959	959	959	959	0
254	20241129	144900	187991272	959	959	959	959	0
255	20241129	144800	187991272	959	956	959	955	2001
256	20241129	144700	186079943	959	959	959	959	0
257	20241129	144600	186079943	959	959	959	959	0
258	20241129	144500	186079943	959	959	959	959	0
259	20241129	144400	186079943	959	959	959	959	0
260	20241129	144300	186079943	959	959	959	959	1
261	20241129	144200	186078984	957	957	957	957	10
262	20241129	144100	186069414	960	960	960	960	0
263	20241129	144000	186069414	960	960	960	960	0
264	20241129	143900	186069414	960	960	960	960	0
265	20241129	143800	186069414	960	960	960	960	10
266	20241129	143700	186059814	960	959	960	955	30001
267	20241129	143600	157364076	961	961	961	961	1
268	20241129	143500	157363115	959	959	959	959	0
269	20241129	143400	157363115	959	959	959	959	100
270	20241129	143300	157267215	959	959	959	959	0
271	20241129	143200	157267215	959	961	961	959	2065
272	20241129	143100	155284930	961	961	961	961	1
273	20241129	143000	155283969	961	961	961	961	0
274	20241129	142900	155283969	961	961	961	961	21
275	20241129	142800	155263788	963	963	963	963	0
276	20241129	142700	155263788	963	963	963	963	8
277	20241129	142600	155256084	963	963	963	963	0
278	20241129	142500	155256084	963	963	963	963	0
279	20241129	142400	155256084	963	963	963	963	0
280	20241129	142300	155256084	963	963	963	963	0
281	20241129	142200	155256084	963	963	963	963	0
282	20241129	142100	155256084	963	963	963	963	3
283	20241129	142000	155253195	963	963	963	963	2
284	20241129	141900	155251269	963	963	963	963	2
285	20241129	141800	155249343	963	962	963	960	1292
286	20241129	141700	154006597	963	963	963	963	1
287	20241129	141600	154005634	962	962	962	962	0
288	20241129	141500	154005634	962	962	962	962	63
289	20241129	141400	153945028	963	963	963	963	0
290	20241129	141300	153945028	963	963	963	963	0
291	20241129	141200	153945028	963	963	963	963	0
292	20241129	141100	153945028	963	963	963	963	0
293	20241129	141000	153945028	963	963	963	963	1
294	20241129	140900	153944065	961	961	961	961	6
295	20241129	140800	153938299	961	962	962	961	878
296	20241129	140700	153093790	962	962	962	962	0
297	20241129	140600	153093790	962	962	962	962	0
298	20241129	140500	153093790	962	962	962	962	0
299	20241129	140400	153093790	962	962	962	962	0
300	20241129	140300	153093790	962	962	962	962	0
301	20241129	140200	153093790	962	962	962	962	0
302	20241129	140100	153093790	962	962	962	962	0
303	20241129	140000	153093790	962	962	962	962	0
304	20241129	135900	153093790	962	962	962	962	0
305	20241129	135800	153093790	962	962	962	962	0
306	20241129	135700	153093790	962	962	962	962	0
307	20241129	135600	153093790	962	962	962	962	0
308	20241129	135500	153093790	962	962	962	962	0
309	20241129	135400	153093790	962	962	962	962	0
310	20241129	135300	153093790	962	962	962	962	0
311	20241129	135200	153093790	962	962	962	962	0
312	20241129	135100	153093790	962	962	962	962	50
313	20241129	135000	153045690	962	962	962	962	0
314	20241129	134900	153045690	962	962	962	962	0
315	20241129	134800	153045690	962	962	962	962	0
316	20241129	134700	153045690	962	962	962	962	300
317	20241129	134600	152757090	963	963	963	963	0
318	20241129	134500	152757090	963	963	963	963	40
319	20241129	134400	152718570	963	963	963	963	0
320	20241129	134300	152718570	963	963	963	963	1
321	20241129	134200	152717607	962	962	962	962	0
322	20241129	134100	152717607	962	962	962	962	0
323	20241129	134000	152717607	962	962	962	962	144
324	20241129	133900	152579079	963	963	963	963	0
325	20241129	133800	152579079	963	963	963	963	0
326	20241129	133700	152579079	963	963	963	963	0
327	20241129	133600	152579079	963	963	963	963	2365
328	20241129	133500	150301584	963	963	963	963	0
329	20241129	133400	150301584	963	963	963	963	0
330	20241129	133300	150301584	963	963	963	963	0
331	20241129	133200	150301584	963	963	963	963	100
332	20241129	133100	150205284	963	963	963	963	0
333	20241129	133000	150205284	963	963	963	963	0
334	20241129	132900	150205284	963	963	963	963	0
335	20241129	132800	150205284	963	963	963	963	0
336	20241129	132700	150205284	963	963	963	963	0
337	20241129	132600	150205284	963	963	963	963	0
338	20241129	132500	150205284	963	963	963	963	100
339	20241129	132400	150108984	964	964	964	964	1
340	20241129	132300	150108020	964	964	964	964	0
341	20241129	132200	150108020	964	964	964	964	100
342	20241129	132100	150011620	964	964	964	964	0
343	20241129	132000	150011620	964	964	964	964	736
344	20241129	131900	149302116	964	964	964	964	0
345	20241129	131800	149302116	964	964	964	964	0
346	20241129	131700	149302116	964	964	964	964	0
347	20241129	131600	149302116	964	964	964	964	0
348	20241129	131500	149302116	964	964	964	964	0
349	20241129	131400	149302116	964	964	964	964	10
350	20241129	131300	149292476	964	964	964	964	0
351	20241129	131200	149292476	964	964	964	964	0
352	20241129	131100	149292476	964	964	964	964	0
353	20241129	131000	149292476	964	963	964	963	2
354	20241129	130900	149290549	963	963	963	963	0
355	20241129	130800	149290549	963	963	963	963	0
356	20241129	130700	149290549	963	963	963	963	0
357	20241129	130600	149290549	963	963	963	963	966
358	20241129	130500	148360291	963	963	963	963	0
359	20241129	130400	148360291	963	963	963	963	0
360	20241129	130300	148360291	963	963	963	963	0
361	20241129	130200	148360291	963	963	963	963	0
362	20241129	130100	148360291	963	963	963	963	0
363	20241129	130000	148360291	963	963	963	963	0
364	20241129	125900	148360291	963	963	963	963	0
365	20241129	125800	148360291	963	963	963	963	0
366	20241129	125700	148360291	963	963	963	963	0
367	20241129	125600	148360291	963	963	963	963	0
368	20241129	125500	148360291	963	963	963	963	0
369	20241129	125400	148360291	963	963	963	963	0
370	20241129	125300	148360291	963	963	963	963	0
371	20241129	125200	148360291	963	963	963	963	0
372	20241129	125100	148360291	963	963	963	963	0
373	20241129	125000	148360291	963	963	963	963	0
374	20241129	124900	148360291	963	963	963	963	0
375	20241129	124800	148360291	963	963	963	963	0
376	20241129	124700	148360291	963	963	963	963	0
377	20241129	124600	148360291	963	963	963	963	0
378	20241129	124500	148360291	963	963	963	963	0
379	20241129	124400	148360291	963	963	963	963	0
380	20241129	124300	148360291	963	963	963	963	0
381	20241129	124200	148360291	963	963	963	963	0
382	20241129	124100	148360291	963	963	963	963	0
383	20241129	124000	148360291	963	963	963	963	0
384	20241129	123900	148360291	963	963	963	963	0
385	20241129	123800	148360291	963	963	963	963	0
386	20241129	123700	148360291	963	963	963	963	0
387	20241129	123600	148360291	963	963	963	963	0
388	20241129	123500	148360291	963	963	963	963	1
389	20241129	123400	148359328	963	963	963	963	0
390	20241129	123300	148359328	963	963	963	963	0
391	20241129	123200	148359328	963	963	963	963	0
392	20241129	123100	148359328	963	963	963	963	0
393	20241129	123000	148359328	963	963	963	963	0
394	20241129	122900	148359328	963	963	963	963	0
395	20241129	122800	148359328	963	963	963	963	0
396	20241129	122700	148359328	963	963	963	963	0
397	20241129	122600	148359328	963	963	963	963	0
398	20241129	122500	148359328	963	963	963	963	0
399	20241129	122400	148359328	963	963	963	963	0
400	20241129	122300	148359328	963	963	963	963	1
401	20241129	122200	148358365	963	963	963	963	0
402	20241129	122100	148358365	963	963	963	963	0
403	20241129	122000	148358365	963	963	963	963	0
404	20241129	121900	148358365	963	963	963	963	0
405	20241129	121800	148358365	963	963	963	963	0
406	20241129	121700	148358365	963	963	963	963	1
407	20241129	121600	148357402	963	963	963	963	0
408	20241129	121500	148357402	963	963	963	963	0
409	20241129	121400	148357402	963	963	963	963	0
410	20241129	121300	148357402	963	963	963	963	0
411	20241129	121200	148357402	963	963	963	963	0
412	20241129	121100	148357402	963	963	963	963	0
413	20241129	121000	148357402	963	963	963	963	0
414	20241129	120900	148357402	963	963	963	963	1000
415	20241129	120800	147394402	963	963	963	963	100
416	20241129	120700	147298102	963	963	963	963	22
417	20241129	120600	147276916	962	962	962	962	0
418	20241129	120500	147276916	962	962	962	962	13
419	20241129	120400	147264410	959	959	959	959	144
420	20241129	120300	147126314	962	962	962	962	0
421	20241129	120200	147126314	962	962	962	962	1
422	20241129	120100	147125352	962	962	962	962	1
423	20241129	120000	147124390	957	957	957	957	0
424	20241129	115900	147124390	957	957	957	957	0
425	20241129	115800	147124390	957	957	957	957	0
426	20241129	115700	147124390	957	957	957	957	910
427	20241129	115600	146253520	957	961	961	957	3200
428	20241129	115500	143186903	960	961	961	960	6
429	20241129	115400	143181139	962	962	962	962	1
430	20241129	115300	143180177	962	962	962	962	0
431	20241129	115200	143180177	962	962	962	962	5
432	20241129	115100	143175367	962	962	962	962	0
433	20241129	115000	143175367	962	962	962	962	1
434	20241129	114900	143174405	963	963	963	963	0
435	20241129	114800	143174405	963	963	963	963	1
436	20241129	114700	143173442	962	962	962	962	7
437	20241129	114600	143166708	962	962	962	962	1
438	20241129	114500	143165746	964	964	964	964	0
439	20241129	114400	143165746	964	964	964	964	0
440	20241129	114300	143165746	964	964	964	964	0
441	20241129	114200	143165746	964	964	964	964	0
442	20241129	114100	143165746	964	964	964	964	0
443	20241129	114000	143165746	964	964	964	964	0
444	20241129	113900	143165746	964	964	964	964	0
445	20241129	113800	143165746	964	964	964	964	0
446	20241129	113700	143165746	964	964	964	964	0
447	20241129	113600	143165746	964	964	964	964	0
448	20241129	113500	143165746	964	964	964	964	0
449	20241129	113400	143165746	964	964	964	964	0
450	20241129	113300	143165746	964	964	964	964	1
451	20241129	113200	143164782	959	959	959	959	0
452	20241129	113100	143164782	959	959	959	959	1600
453	20241129	113000	141630382	964	964	964	964	0
454	20241129	112900	141630382	964	964	964	964	0
455	20241129	112800	141630382	964	964	964	964	0
456	20241129	112700	141630382	964	964	964	964	0
457	20241129	112600	141630382	964	964	964	964	0
458	20241129	112500	141630382	964	964	964	964	0
459	20241129	112400	141630382	964	964	964	964	0
460	20241129	112300	141630382	964	964	964	964	0
461	20241129	112200	141630382	964	964	964	964	0
462	20241129	112100	141630382	964	964	964	964	0
463	20241129	112000	141630382	964	964	964	964	0
464	20241129	111900	141630382	964	964	964	964	1
465	20241129	111800	141629418	963	963	963	963	0
466	20241129	111700	141629418	963	963	963	963	0
467	20241129	111600	141629418	963	963	963	963	200
468	20241129	111500	141436818	963	963	963	963	734
469	20241129	111400	140729976	962	960	962	960	1887
470	20241129	111300	138916161	960	960	960	960	0
471	20241129	111200	138916161	960	960	960	960	0
472	20241129	111100	138916161	960	960	960	960	1
473	20241129	111000	138915201	960	960	960	960	500
474	20241129	110900	138435201	959	959	959	959	0
475	20241129	110800	138435201	959	959	959	959	71
476	20241129	110700	138367112	960	960	960	960	0
477	20241129	110600	138367112	960	960	960	960	0
478	20241129	110500	138367112	960	960	960	960	0
479	20241129	110400	138367112	960	960	960	960	1
480	20241129	110300	138366152	960	960	960	960	0
481	20241129	110200	138366152	960	960	960	960	0
482	20241129	110100	138366152	960	960	960	960	0
483	20241129	110000	138366152	960	959	960	959	718
484	20241129	105900	137677589	959	959	959	959	0
485	20241129	105800	137677589	959	959	959	959	0
486	20241129	105700	137677589	959	958	959	958	22
487	20241129	105600	137656492	958	958	958	958	100
488	20241129	105500	137560692	958	958	958	958	219
489	20241129	105400	137350890	958	960	960	958	4609
490	20241129	105300	132930204	960	960	960	960	99
491	20241129	105200	132835164	957	957	957	957	0
492	20241129	105100	132835164	957	957	957	957	1
493	20241129	105000	132834207	957	959	959	957	2258
494	20241129	104900	130671898	962	962	962	962	1
495	20241129	104800	130670936	958	958	958	958	0
496	20241129	104700	130670936	958	958	958	958	0
497	20241129	104600	130670936	958	960	960	958	25000
498	20241129	104500	106712220	960	961	961	960	20827
499	20241129	104400	86716715	961	961	961	961	0
500	20241129	104300	86716715	961	961	961	961	0
501	20241129	104200	86716715	961	961	961	961	0
502	20241129	104100	86716715	961	961	961	961	20
503	20241129	104000	86697495	961	961	961	961	0
504	20241129	103900	86697495	961	961	961	961	0
505	20241129	103800	86697495	961	961	961	961	39
506	20241129	103700	86660016	962	962	962	962	0
507	20241129	103600	86660016	962	962	962	962	1
508	20241129	103500	86659054	962	962	962	962	140
509	20241129	103400	86524374	962	962	962	962	10
510	20241129	103300	86514754	962	962	962	962	0
511	20241129	103200	86514754	962	962	962	962	14
512	20241129	103100	86501286	962	962	962	962	0
513	20241129	103000	86501286	962	962	962	962	152
514	20241129	102900	86355062	964	964	964	964	5
515	20241129	102800	86350242	964	964	964	964	0
516	20241129	102700	86350242	964	964	964	964	0
517	20241129	102600	86350242	964	964	964	964	0
518	20241129	102500	86350242	964	964	964	964	0
519	20241129	102400	86350242	964	964	964	964	0
520	20241129	102300	86350242	964	964	964	964	0
521	20241129	102200	86350242	964	964	964	964	2
522	20241129	102100	86348314	963	963	963	963	0
523	20241129	102000	86348314	963	963	963	963	0
524	20241129	101900	86348314	963	963	963	963	3
525	20241129	101800	86345425	964	964	964	964	0
526	20241129	101700	86345425	964	964	964	964	1
527	20241129	101600	86344461	964	964	964	964	0
528	20241129	101500	86344461	964	964	964	964	0
529	20241129	101400	86344461	964	964	964	964	0
530	20241129	101300	86344461	964	964	964	964	0
531	20241129	101200	86344461	964	964	964	964	0
532	20241129	101100	86344461	964	964	964	964	0
533	20241129	101000	86344461	964	964	964	964	0
534	20241129	100900	86344461	964	964	964	964	0
535	20241129	100800	86344461	964	964	964	964	0
536	20241129	100700	86344461	964	964	964	964	0
537	20241129	100600	86344461	964	964	964	964	1
538	20241129	100500	86343497	960	964	964	960	13
539	20241129	100400	86331003	960	960	960	960	0
540	20241129	100300	86331003	960	960	960	960	0
541	20241129	100200	86331003	960	961	961	960	583
542	20241129	100100	85770856	962	962	962	962	5
543	20241129	100000	85766046	962	962	962	962	11
544	20241129	095900	85755464	962	962	962	962	10
545	20241129	095800	85745844	961	961	961	961	0
546	20241129	095700	85745844	961	961	961	961	154
547	20241129	095600	85597850	961	962	962	960	8534
548	20241129	095500	77392363	962	962	963	962	33
549	20241129	095400	77360607	962	962	962	962	3602
550	20241129	095300	73895483	962	963	963	962	9519
551	20241129	095200	64738202	963	963	963	963	2
552	20241129	095100	64736276	963	963	963	963	1010
553	20241129	095000	63763646	966	966	966	966	1
554	20241129	094900	63762680	964	966	966	964	2
555	20241129	094800	63760750	962	964	964	962	7182
556	20241129	094700	56848331	967	967	967	967	0
557	20241129	094600	56848331	967	967	967	967	0
558	20241129	094500	56848331	967	967	967	967	0
559	20241129	094400	56848331	967	966	967	966	1294
560	20241129	094300	55597583	965	964	965	964	1887
561	20241129	094200	53777731	963	964	964	963	361
562	20241129	094100	53430087	964	964	964	964	0
563	20241129	094000	53430087	964	963	964	963	3
564	20241129	093900	53427196	964	964	964	964	11
565	20241129	093800	53416592	962	962	962	962	0
566	20241129	093700	53416592	962	963	963	962	258
567	20241129	093600	53168211	964	964	964	964	0
568	20241129	093500	53168211	964	964	964	964	5
569	20241129	093400	53163391	963	964	964	963	96
570	20241129	093300	53070941	964	964	964	964	0
571	20241129	093200	53070941	964	964	964	964	40
572	20241129	093100	53032381	964	964	964	964	15
573	20241129	093000	53017921	964	963	964	963	103
574	20241129	092900	52918722	963	963	963	963	157
575	20241129	092800	52767531	963	963	963	963	45
576	20241129	092700	52724196	962	962	962	962	0
577	20241129	092600	52724196	962	962	962	962	0
578	20241129	092500	52724196	962	962	962	962	0
579	20241129	092400	52724196	962	962	962	962	3104
580	20241129	092300	49738148	965	965	965	965	0
581	20241129	092200	49738148	965	965	965	965	0
582	20241129	092100	49738148	965	965	965	965	0
583	20241129	092000	49738148	965	964	965	961	32096
584	20241129	091900	18821115	965	965	965	965	140
585	20241129	091800	18686015	965	965	965	965	255
586	20241129	091700	18439940	969	969	969	969	0
587	20241129	091600	18439940	969	969	969	969	0
588	20241129	091500	18439940	969	969	969	969	0
589	20241129	091400	18439940	969	969	969	969	2000
590	20241129	091300	16501940	965	965	965	965	1
591	20241129	091200	16500975	969	965	969	964	5479
592	20241129	091100	11198991	969	965	969	965	3
593	20241129	091000	11196092	969	969	969	964	2854
594	20241129	090900	8444489	965	966	971	965	3101
595	20241129	090800	5451718	971	971	971	971	10
596	20241129	090700	5442008	972	967	972	967	4866
597	20241129	090600	714191	972	972	972	972	0
598	20241129	090500	714191	972	968	972	968	13
599	20241129	090400	701603	968	972	972	968	5
600	20241129	090300	696750	969	970	972	969	4
601	20241129	090200	692868	972	967	972	967	241
602	20241129	090100	459816	966	966	966	966	0
603	20241129	090000	459816	966	966	966	966	476