KissMeData/159910/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	202200	285529812	77	77	77	77	199552
3	20231129	202100	285529812	77	77	77	77	0
4	20231129	202000	285529812	77	77	77	77	0
5	20231129	201900	285529812	77	77	77	77	0
6	20231129	201800	285529812	77	77	77	77	0
7	20231129	201700	285529812	77	77	77	77	0
8	20231129	201600	285529812	77	77	77	77	0
9	20231129	201500	285529812	77	77	77	77	0
10	20231129	201400	285529812	77	77	77	77	0
11	20231129	201300	285529812	77	77	77	77	0
12	20231129	201200	285529812	77	77	77	77	0
13	20231129	201100	285529812	77	77	77	77	0
14	20231129	201000	285529812	77	77	77	77	0
15	20231129	200900	285529812	77	77	77	77	0
16	20231129	200800	285529812	77	77	77	77	0
17	20231129	200700	285529812	77	77	77	77	0
18	20231129	200600	285529812	77	77	77	77	0
19	20231129	200500	285529812	77	77	77	77	0
20	20231129	200400	285529812	77	77	77	77	0
21	20231129	200300	285529812	77	77	77	77	0
22	20231129	200200	285529812	77	77	77	77	0
23	20231129	200100	285529812	77	77	77	77	0
24	20231129	200000	285529812	77	77	77	77	0
25	20231129	195900	285529812	77	77	77	77	0
26	20231129	195800	285529812	77	77	77	77	0
27	20231129	195700	285529812	77	77	77	77	0
28	20231129	195600	285529812	77	77	77	77	0
29	20231129	195500	285529812	77	77	77	77	0
30	20231129	195400	285529812	77	77	77	77	0
31	20231129	195300	285529812	77	77	77	77	0
32	20231129	195200	285529812	77	77	77	77	199552
33	20231129	195100	285529812	77	77	77	77	0
34	20231129	195000	285529812	77	77	77	77	0
35	20231129	194900	285529812	77	77	77	77	0
36	20231129	194800	285529812	77	77	77	77	0
37	20231129	194700	285529812	77	77	77	77	0
38	20231129	194600	285529812	77	77	77	77	0
39	20231129	194500	285529812	77	77	77	77	0
40	20231129	194400	285529812	77	77	77	77	0
41	20231129	194300	285529812	77	77	77	77	0
42	20231129	194200	285529812	77	77	77	77	0
43	20231129	194100	285529812	77	77	77	77	0
44	20231129	194000	285529812	77	77	77	77	0
45	20231129	193900	285529812	77	77	77	77	0
46	20231129	193800	285529812	77	77	77	77	0
47	20231129	193700	285529812	77	77	77	77	0
48	20231129	193600	285529812	77	77	77	77	0
49	20231129	193500	285529812	77	77	77	77	0
50	20231129	193400	285529812	77	77	77	77	0
51	20231129	193300	285529812	77	77	77	77	0
52	20231129	193200	285529812	77	77	77	77	0
53	20231129	193100	285529812	77	77	77	77	0
54	20231129	193000	285529812	77	77	77	77	0
55	20231129	192900	285529812	77	77	77	77	0
56	20231129	192800	285529812	77	77	77	77	0
57	20231129	192700	285529812	77	77	77	77	0
58	20231129	192600	285529812	77	77	77	77	0
59	20231129	192500	285529812	77	77	77	77	0
60	20231129	192400	285529812	77	77	77	77	0
61	20231129	192300	285529812	77	77	77	77	0
62	20231129	192200	285529812	77	77	77	77	199552
63	20231129	192100	285529812	77	77	77	77	0
64	20231129	192000	285529812	77	77	77	77	0
65	20231129	191900	285529812	77	77	77	77	0
66	20231129	191800	285529812	77	77	77	77	0
67	20231129	191700	285529812	77	77	77	77	0
68	20231129	191600	285529812	77	77	77	77	0
69	20231129	191500	285529812	77	77	77	77	0
70	20231129	191400	285529812	77	77	77	77	0
71	20231129	191300	285529812	77	77	77	77	0
72	20231129	191200	285529812	77	77	77	77	0
73	20231129	191100	285529812	77	77	77	77	0
74	20231129	191000	285529812	77	77	77	77	0
75	20231129	190900	285529812	77	77	77	77	0
76	20231129	190800	285529812	77	77	77	77	0
77	20231129	190700	285529812	77	77	77	77	0
78	20231129	190600	285529812	77	77	77	77	0
79	20231129	190500	285529812	77	77	77	77	0
80	20231129	190400	285529812	77	77	77	77	0
81	20231129	190300	285529812	77	77	77	77	0
82	20231129	190200	285529812	77	77	77	77	0
83	20231129	190100	285529812	77	77	77	77	0
84	20231129	190000	285529812	77	77	77	77	0
85	20231129	185900	285529812	77	77	77	77	0
86	20231129	185800	285529812	77	77	77	77	0
87	20231129	185700	285529812	77	77	77	77	0
88	20231129	185600	285529812	77	77	77	77	0
89	20231129	185500	285529812	77	77	77	77	0
90	20231129	185400	285529812	77	77	77	77	0
91	20231129	185300	285529812	77	77	77	77	0
92	20231129	185200	285529812	77	77	77	77	199552
93	20231129	185100	285529812	77	77	77	77	0
94	20231129	185000	285529812	77	77	77	77	0
95	20231129	184900	285529812	77	77	77	77	0
96	20231129	184800	285529812	77	77	77	77	0
97	20231129	184700	285529812	77	77	77	77	0
98	20231129	184600	285529812	77	77	77	77	0
99	20231129	184500	285529812	77	77	77	77	0
100	20231129	184400	285529812	77	77	77	77	0
101	20231129	184300	285529812	77	77	77	77	0
102	20231129	184200	285529812	77	77	77	77	0
103	20231129	184100	285529812	77	77	77	77	0
104	20231129	184000	285529812	77	77	77	77	0
105	20231129	183900	285529812	77	77	77	77	0
106	20231129	183800	285529812	77	77	77	77	0
107	20231129	183700	285529812	77	77	77	77	0
108	20231129	183600	285529812	77	77	77	77	0
109	20231129	183500	285529812	77	77	77	77	0
110	20231129	183400	285529812	77	77	77	77	0
111	20231129	183300	285529812	77	77	77	77	0
112	20231129	183200	285529812	77	77	77	77	0
113	20231129	183100	285529812	77	77	77	77	0
114	20231129	183000	285529812	77	77	77	77	0
115	20231129	182900	285529812	77	77	77	77	0
116	20231129	182800	285529812	77	77	77	77	0
117	20231129	182700	285529812	77	77	77	77	0
118	20231129	182600	285529812	77	77	77	77	0
119	20231129	182500	285529812	77	77	77	77	0
120	20231129	182400	285529812	77	77	77	77	0
121	20231129	182300	285529812	77	77	77	77	0
122	20231129	182200	285529812	77	77	77	77	199552
123	20231129	182100	285529812	77	77	77	77	0
124	20231129	182000	285529812	77	77	77	77	0
125	20231129	181900	285529812	77	77	77	77	0
126	20231129	181800	285529812	77	77	77	77	0
127	20231129	181700	285529812	77	77	77	77	0
128	20231129	181600	285529812	77	77	77	77	0
129	20231129	181500	285529812	77	77	77	77	0
130	20231129	181400	285529812	77	77	77	77	0
131	20231129	181300	285529812	77	77	77	77	0
132	20231129	181200	285529812	77	77	77	77	0
133	20231129	181100	285529812	77	77	77	77	0
134	20231129	181000	285529812	77	77	77	77	0
135	20231129	180900	285529812	77	77	77	77	0
136	20231129	180800	285529812	77	77	77	77	0
137	20231129	180700	285529812	77	77	77	77	0
138	20231129	180600	285529812	77	77	77	77	0
139	20231129	180500	285529812	77	77	77	77	0
140	20231129	180400	285529812	77	77	77	77	0
141	20231129	180300	285529812	77	77	77	77	0
142	20231129	180200	285529812	77	77	77	77	0
143	20231129	180100	285529812	77	77	77	77	0
144	20231129	180000	285529812	77	77	77	77	0
145	20231129	175900	285529812	77	77	77	77	0
146	20231129	175800	285529812	77	77	77	77	0
147	20231129	175700	285529812	77	77	77	77	0
148	20231129	175600	285529812	77	77	77	77	0
149	20231129	175500	285529812	77	77	77	77	0
150	20231129	175400	285529812	77	77	77	77	0
151	20231129	175300	285529812	77	77	77	77	0
152	20231129	175200	285529812	77	77	77	77	199552
153	20231129	175100	285529812	77	77	77	77	0
154	20231129	175000	285529812	77	77	77	77	0
155	20231129	174900	285529812	77	77	77	77	0
156	20231129	174800	285529812	77	77	77	77	0
157	20231129	174700	285529812	77	77	77	77	0
158	20231129	174600	285529812	77	77	77	77	0
159	20231129	174500	285529812	77	77	77	77	0
160	20231129	174400	285529812	77	77	77	77	0
161	20231129	174300	285529812	77	77	77	77	0
162	20231129	174200	285529812	77	77	77	77	0
163	20231129	174100	285529812	77	77	77	77	0
164	20231129	174000	285529812	77	77	77	77	0
165	20231129	173900	285529812	77	77	77	77	0
166	20231129	173800	285529812	77	77	77	77	0
167	20231129	173700	285529812	77	77	77	77	0
168	20231129	173600	285529812	77	77	77	77	0
169	20231129	173500	285529812	77	77	77	77	0
170	20231129	173400	285529812	77	77	77	77	0
171	20231129	173300	285529812	77	77	77	77	0
172	20231129	173200	285529812	77	77	77	77	0
173	20231129	173100	285529812	77	77	77	77	0
174	20231129	173000	285529812	77	77	77	77	0
175	20231129	172900	285529812	77	77	77	77	0
176	20231129	172800	285529812	77	77	77	77	0
177	20231129	172700	285529812	77	77	77	77	0
178	20231129	172600	285529812	77	77	77	77	0
179	20231129	172500	285529812	77	77	77	77	0
180	20231129	172400	285529812	77	77	77	77	0
181	20231129	172300	285529812	77	77	77	77	0
182	20231129	172200	285529812	77	77	77	77	199552
183	20231129	172100	285529812	77	77	77	77	0
184	20231129	172000	285529812	77	77	77	77	0
185	20231129	171900	285529812	77	77	77	77	0
186	20231129	171800	285529812	77	77	77	77	0
187	20231129	171700	285529812	77	77	77	77	0
188	20231129	171600	285529812	77	77	77	77	0
189	20231129	171500	285529812	77	77	77	77	0
190	20231129	171400	285529812	77	77	77	77	0
191	20231129	171300	285529812	77	77	77	77	0
192	20231129	171200	285529812	77	77	77	77	0
193	20231129	171100	285529812	77	77	77	77	0
194	20231129	171000	285529812	77	77	77	77	0
195	20231129	170900	285529812	77	77	77	77	0
196	20231129	170800	285529812	77	77	77	77	0
197	20231129	170700	285529812	77	77	77	77	0
198	20231129	170600	285529812	77	77	77	77	0
199	20231129	170500	285529812	77	77	77	77	0
200	20231129	170400	285529812	77	77	77	77	0
201	20231129	170300	285529812	77	77	77	77	0
202	20231129	170200	285529812	77	77	77	77	0
203	20231129	170100	285529812	77	77	77	77	0
204	20231129	170000	285529812	77	77	77	77	0
205	20231129	165900	285529812	77	77	77	77	0
206	20231129	165800	285529812	77	77	77	77	0
207	20231129	165700	285529812	77	77	77	77	0
208	20231129	165600	285529812	77	77	77	77	0
209	20231129	165500	285529812	77	77	77	77	0
210	20231129	165400	285529812	77	77	77	77	0
211	20231129	165300	285529812	77	77	77	77	0
212	20231129	165200	285529812	77	77	77	77	199552
213	20231129	165100	285529812	77	77	77	77	0
214	20231129	165000	285529812	77	77	77	77	0
215	20231129	164900	285529812	77	77	77	77	0
216	20231129	164800	285529812	77	77	77	77	0
217	20231129	164700	285529812	77	77	77	77	0
218	20231129	164600	285529812	77	77	77	77	0
219	20231129	164500	285529812	77	77	77	77	0
220	20231129	164400	285529812	77	77	77	77	0
221	20231129	164300	285529812	77	77	77	77	0
222	20231129	164200	285529812	77	77	77	77	0
223	20231129	164100	285529812	77	77	77	77	0
224	20231129	164000	285529812	77	77	77	77	0
225	20231129	163900	285529812	77	77	77	77	0
226	20231129	163800	285529812	77	77	77	77	0
227	20231129	163700	285529812	77	77	77	77	0
228	20231129	163600	285529812	77	77	77	77	0
229	20231129	163500	285529812	77	77	77	77	0
230	20231129	163400	285529812	77	77	77	77	0
231	20231129	163300	285529812	77	77	77	77	0
232	20231129	163200	285529812	77	77	77	77	0
233	20231129	163100	285529812	77	77	77	77	0
234	20231129	163000	285529812	77	77	77	77	0
235	20231129	162900	285529812	77	77	77	77	0
236	20231129	162800	285529812	77	77	77	77	0
237	20231129	162700	285529812	77	77	77	77	0
238	20231129	162600	285529812	77	77	77	77	0
239	20231129	162500	285529812	77	77	77	77	0
240	20231129	162400	285529812	77	77	77	77	0
241	20231129	162300	285529812	77	77	77	77	0
242	20231129	162200	285529812	77	77	77	77	199552
243	20231129	162100	285529812	77	77	77	77	0
244	20231129	162000	285529812	77	77	77	77	0
245	20231129	161900	285529812	77	77	77	77	0
246	20231129	161800	285529812	77	77	77	77	0
247	20231129	161700	285529812	77	77	77	77	0
248	20231129	161600	285529812	77	77	77	77	0
249	20231129	161500	285529812	77	77	77	77	0
250	20231129	161400	285529812	77	77	77	77	0
251	20231129	161300	285529812	77	77	77	77	0
252	20231129	161200	285529812	77	77	77	77	0
253	20231129	161100	285529812	77	77	77	77	0
254	20231129	161000	285529812	77	77	77	77	0
255	20231129	160900	285529812	77	77	77	77	0
256	20231129	160800	285529812	77	77	77	77	0
257	20231129	160700	285529812	77	77	77	77	0
258	20231129	160600	285529812	77	77	77	77	0
259	20231129	160500	285529812	77	77	77	77	0
260	20231129	160400	285529812	77	77	77	77	0
261	20231129	160300	285529812	77	77	77	77	0
262	20231129	160200	285529812	77	77	77	77	0
263	20231129	160100	285529812	77	77	77	77	0
264	20231129	160000	285529812	77	77	77	77	0
265	20231129	155900	285529812	77	77	77	77	0
266	20231129	155800	285529812	77	77	77	77	0
267	20231129	155700	285529812	77	77	77	77	0
268	20231129	155600	285529812	77	77	77	77	0
269	20231129	155500	285529812	77	77	77	77	0
270	20231129	155400	285529812	77	77	77	77	0
271	20231129	155300	285529812	77	77	77	77	0
272	20231129	155200	285529812	77	77	77	77	199552
273	20231129	155100	285529812	77	77	77	77	0
274	20231129	155000	285529812	77	77	77	77	0
275	20231129	154900	285529812	77	77	77	77	0
276	20231129	154800	285529812	77	77	77	77	0
277	20231129	154700	285529812	77	77	77	77	0
278	20231129	154600	285529812	77	77	77	77	0
279	20231129	154500	285529812	77	77	77	77	0
280	20231129	154400	285529812	77	77	77	77	0
281	20231129	154300	285529812	77	77	77	77	0
282	20231129	154200	285529812	77	77	77	77	0
283	20231129	154100	285529812	77	77	77	77	0
284	20231129	154000	285529812	77	77	77	77	0
285	20231129	153900	285529812	77	77	77	77	0
286	20231129	153800	285529812	77	77	77	77	0
287	20231129	153700	285529812	77	77	77	77	0
288	20231129	153600	285529812	77	77	77	77	0
289	20231129	153500	285529812	77	77	77	77	0
290	20231129	153400	285529812	77	77	77	77	0
291	20231129	153300	285529812	77	77	77	77	0
292	20231129	153200	285529812	77	77	77	77	0
293	20231129	153100	285529812	77	77	77	77	0
294	20231129	153000	285529812	77	77	77	77	199552
295	20231129	152900	270164308	77	77	77	77	0
296	20231129	152800	270164308	77	77	77	77	0
297	20231129	152700	270164308	77	77	77	77	0
298	20231129	152600	270164308	77	77	77	77	0
299	20231129	152500	270164308	77	77	77	77	0
300	20231129	152400	270164308	77	77	77	77	0
301	20231129	152300	270164308	77	77	77	77	0
302	20231129	152200	270164308	77	77	77	77	0
303	20231129	152100	270164308	77	77	77	77	0
304	20231129	152000	270164308	77	77	77	77	0
305	20231129	151900	270164308	77	77	77	77	16098
306	20231129	151800	268924762	77	77	77	77	3
307	20231129	151700	268924531	77	77	77	76	107467
308	20231129	151600	260663510	77	77	77	77	46
309	20231129	151500	260659968	77	77	77	77	10262
310	20231129	151400	259869794	77	77	77	77	2010
311	20231129	151300	259715024	77	76	77	76	201
312	20231129	151200	259699548	77	77	77	77	10
313	20231129	151100	259698778	77	77	77	77	100
314	20231129	151000	259691078	77	77	77	77	10002
315	20231129	150900	258920924	76	77	77	76	3048
316	20231129	150800	258689228	77	77	77	76	13
317	20231129	150700	258688236	77	77	77	77	31
318	20231129	150600	258685849	77	77	77	77	44
319	20231129	150500	258682461	77	77	77	77	0
320	20231129	150400	258682461	77	77	77	77	0
321	20231129	150300	258682461	77	77	77	77	1
322	20231129	150200	258682384	77	76	77	76	1087
323	20231129	150100	258598686	77	77	77	77	0
324	20231129	150000	258598686	77	77	77	77	12
325	20231129	145900	258597762	76	77	77	76	2
326	20231129	145800	258597609	76	76	76	76	10422
327	20231129	145700	257805537	76	76	76	76	25094
328	20231129	145600	255898393	76	76	76	76	0
329	20231129	145500	255898393	76	76	76	76	27000
330	20231129	145400	253846393	77	77	77	76	1302
331	20231129	145300	253746140	76	76	76	76	89
332	20231129	145200	253739376	77	77	77	77	0
333	20231129	145100	253739376	77	76	77	76	103
334	20231129	145000	253731545	76	76	76	76	3700
335	20231129	144900	253450345	76	76	76	76	0
336	20231129	144800	253450345	76	77	77	76	926
337	20231129	144700	253379963	77	77	77	77	0
338	20231129	144600	253379963	77	77	77	77	1900
339	20231129	144500	253233663	76	76	76	76	0
340	20231129	144400	253233663	76	77	77	76	2
341	20231129	144300	253233510	77	77	77	77	116
342	20231129	144200	253224578	76	77	77	76	1951
343	20231129	144100	253074651	77	77	77	77	1036
344	20231129	144000	252994879	77	77	77	77	4982
345	20231129	143900	252611265	77	77	77	77	0
346	20231129	143800	252611265	77	77	77	77	1000
347	20231129	143700	252534265	77	77	77	77	10
348	20231129	143600	252533495	77	77	77	77	583
349	20231129	143500	252488604	76	77	77	76	1284
350	20231129	143400	252390090	76	77	77	76	378
351	20231129	143300	252360985	77	77	77	77	5133
352	20231129	143200	251965744	77	77	77	77	2000
353	20231129	143100	251811744	77	77	77	77	2000
354	20231129	143000	251657744	77	77	77	77	500
355	20231129	142900	251619244	76	76	76	76	0
356	20231129	142800	251619244	76	76	76	76	55
357	20231129	142700	251615064	77	77	77	77	217
358	20231129	142600	251598355	77	77	77	77	0
359	20231129	142500	251598355	77	77	77	77	2165
360	20231129	142400	251431650	77	76	77	76	1003
361	20231129	142300	251355419	76	77	77	76	2
362	20231129	142200	251355266	77	77	77	77	0
363	20231129	142100	251355266	77	76	77	76	39254
364	20231129	142000	248344708	76	76	76	76	0
365	20231129	141900	248344708	76	76	76	76	3028
366	20231129	141800	248114580	76	76	76	76	307
367	20231129	141700	248091248	76	76	76	76	265
368	20231129	141600	248071108	77	77	77	77	1
369	20231129	141500	248071031	77	77	77	77	1811
370	20231129	141400	247931584	77	77	77	77	6507
371	20231129	141300	247430545	76	76	76	76	26
372	20231129	141200	247428569	76	76	76	76	0
373	20231129	141100	247428569	76	76	76	76	0
374	20231129	141000	247428569	76	76	76	76	10000
375	20231129	140900	246668569	76	77	77	76	15
376	20231129	140800	246667415	77	77	77	77	30439
377	20231129	140700	244323612	76	76	76	76	0
378	20231129	140600	244323612	76	76	76	76	0
379	20231129	140500	244323612	76	76	76	76	28
380	20231129	140400	244321484	76	76	76	76	0
381	20231129	140300	244321484	76	76	76	76	26976
382	20231129	140200	242271308	77	77	77	77	50
383	20231129	140100	242267458	76	76	76	76	0
384	20231129	140000	242267458	76	76	76	76	30
385	20231129	135900	242265178	76	76	76	76	0
386	20231129	135800	242265178	76	76	76	76	201
387	20231129	135700	242249902	77	77	77	77	2002
388	20231129	135600	242095748	77	77	77	77	0
389	20231129	135500	242095748	77	77	77	77	3000
390	20231129	135400	241864748	77	77	77	77	0
391	20231129	135300	241864748	77	77	77	77	707
392	20231129	135200	241810309	77	77	77	77	2
393	20231129	135100	241810155	76	76	76	76	0
394	20231129	135000	241810155	76	76	76	76	0
395	20231129	134900	241810155	76	77	77	76	31
396	20231129	134800	241807794	77	77	77	77	62
397	20231129	134700	241803020	77	77	77	77	97
398	20231129	134600	241795551	77	77	77	77	156
399	20231129	134500	241783539	77	77	77	77	0
400	20231129	134400	241783539	77	77	77	77	1
401	20231129	134300	241783462	76	77	77	76	2070
402	20231129	134200	241626042	77	77	77	77	1355
403	20231129	134100	241521707	77	77	77	77	449
404	20231129	134000	241487134	76	77	77	76	12
405	20231129	133900	241486221	77	77	77	77	5
406	20231129	133800	241485836	76	76	76	76	0
407	20231129	133700	241485836	76	76	76	76	1492
408	20231129	133600	241372444	76	77	77	76	7882
409	20231129	133500	240773322	76	77	77	76	1642
410	20231129	133400	240648527	77	77	77	77	1000
411	20231129	133300	240571527	77	77	77	77	18
412	20231129	133200	240570141	77	77	77	77	0
413	20231129	133100	240570141	77	77	77	77	0
414	20231129	133000	240570141	77	77	77	77	1308
415	20231129	132900	240469425	77	77	77	77	0
416	20231129	132800	240469425	77	77	77	77	10000
417	20231129	132700	239699425	77	77	77	77	103
418	20231129	132600	239691494	77	77	77	76	10051
419	20231129	132500	238927567	77	77	77	76	113
420	20231129	132400	238918869	77	77	77	77	32
421	20231129	132300	238916405	76	77	77	76	14588
422	20231129	132200	237793162	76	76	76	76	0
423	20231129	132100	237793162	76	76	76	76	3003
424	20231129	132000	237564934	76	76	76	76	204
425	20231129	131900	237549430	77	77	77	77	0
426	20231129	131800	237549430	77	77	77	77	150
427	20231129	131700	237537880	77	77	77	77	10
428	20231129	131600	237537110	76	76	76	76	0
429	20231129	131500	237537110	76	77	77	76	13207
430	20231129	131400	236533171	77	77	77	77	0
431	20231129	131300	236533171	77	77	77	77	1
432	20231129	131200	236533094	77	77	77	76	42130
433	20231129	131100	233291084	77	76	77	76	1265
434	20231129	131000	233193879	77	77	77	77	31
435	20231129	130900	233191492	77	77	77	77	3739
436	20231129	130800	232903589	77	77	77	77	17643
437	20231129	130700	231545078	77	77	77	77	313
438	20231129	130600	231520977	77	77	77	77	11100
439	20231129	130500	230666277	77	77	77	77	52264
440	20231129	130400	226641949	77	77	77	77	20
441	20231129	130300	226640409	77	77	77	77	25416
442	20231129	130200	224683377	77	77	77	77	9241
443	20231129	130100	223971820	77	76	77	76	5152
444	20231129	130000	223580218	77	77	77	77	0
445	20231129	125900	223580218	77	77	77	77	570
446	20231129	125800	223536328	77	77	77	77	1006
447	20231129	125700	223458866	77	77	77	77	10000
448	20231129	125600	222688866	77	77	77	77	1000
449	20231129	125500	222611866	77	77	77	77	12
450	20231129	125400	222610942	77	77	77	77	3000
451	20231129	125300	222379942	77	77	77	77	800
452	20231129	125200	222318342	77	77	77	77	707
453	20231129	125100	222263903	77	77	77	77	5
454	20231129	125000	222263518	77	77	77	77	1185
455	20231129	124900	222172273	77	77	77	77	279
456	20231129	124800	222150790	77	77	77	77	100
457	20231129	124700	222143090	77	77	77	77	3002
458	20231129	124600	221911936	77	77	77	77	453
459	20231129	124500	221877055	77	77	77	77	6
460	20231129	124400	221876593	77	77	77	77	0
461	20231129	124300	221876593	77	77	77	77	666
462	20231129	124200	221825311	77	77	77	77	6830
463	20231129	124100	221299401	77	77	77	76	5298
464	20231129	124000	220891492	77	77	77	77	420
465	20231129	123900	220859152	77	77	77	77	103777
466	20231129	123800	212868323	77	77	77	77	54378
467	20231129	123700	208681217	77	77	77	77	10000
468	20231129	123600	207911217	77	77	77	77	0
469	20231129	123500	207911217	77	77	77	77	14
470	20231129	123400	207910139	77	77	77	77	1514
471	20231129	123300	207793561	77	77	77	77	6
472	20231129	123200	207793099	77	77	77	77	10
473	20231129	123100	207792329	77	76	77	76	1340
474	20231129	123000	207690449	76	76	76	76	57735
475	20231129	122900	203302589	77	77	77	76	740
476	20231129	122800	203245699	77	77	77	77	0
477	20231129	122700	203245699	77	77	77	77	1383
478	20231129	122600	203139208	77	77	77	77	1
479	20231129	122500	203139131	77	77	77	77	1
480	20231129	122400	203139054	76	76	76	76	0
481	20231129	122300	203139054	76	76	77	76	3
482	20231129	122200	203138825	77	77	77	77	1070
483	20231129	122100	203056435	77	77	77	77	0
484	20231129	122000	203056435	77	77	77	77	1101
485	20231129	121900	202971658	76	76	76	76	0
486	20231129	121800	202971658	76	76	76	76	0
487	20231129	121700	202971658	76	76	76	76	5
488	20231129	121600	202971278	77	77	77	77	3
489	20231129	121500	202971047	77	77	77	77	106
490	20231129	121400	202962885	76	77	77	76	3531
491	20231129	121300	202692628	77	77	77	77	900
492	20231129	121200	202623328	77	77	77	77	300
493	20231129	121100	202600228	77	77	77	76	674
494	20231129	121000	202548845	77	77	77	77	0
495	20231129	120900	202548845	77	77	77	77	0
496	20231129	120800	202548845	77	77	77	77	0
497	20231129	120700	202548845	77	77	77	77	0
498	20231129	120600	202548845	77	77	77	77	800
499	20231129	120500	202487245	77	77	77	77	2091
500	20231129	120400	202326238	77	77	77	77	50
501	20231129	120300	202322388	77	77	77	77	1033
502	20231129	120200	202242847	77	77	77	77	10990
503	20231129	120100	201396617	77	77	77	77	26388
504	20231129	120000	199364741	77	77	77	77	19497
505	20231129	115900	197863472	77	76	77	76	2632
506	20231129	115800	197663408	77	77	77	77	2601
507	20231129	115700	197463131	77	77	77	77	0
508	20231129	115600	197463131	77	76	77	76	298
509	20231129	115500	197440383	76	76	76	76	50
510	20231129	115400	197436583	77	76	77	76	2
511	20231129	115300	197436430	77	77	77	77	101
512	20231129	115200	197428653	77	77	77	77	731
513	20231129	115100	197372366	77	77	77	77	100
514	20231129	115000	197364666	76	76	76	76	0
515	20231129	114900	197364666	76	76	76	76	0
516	20231129	114800	197364666	76	76	76	76	42
517	20231129	114700	197361474	76	76	76	76	10000
518	20231129	114600	196601474	77	77	77	77	0
519	20231129	114500	196601474	77	77	77	77	207
520	20231129	114400	196585535	77	76	77	76	91
521	20231129	114300	196578599	77	76	77	76	2102
522	20231129	114200	196417745	76	76	76	76	300
523	20231129	114100	196394945	76	76	76	76	0
524	20231129	114000	196394945	76	76	76	76	1
525	20231129	113900	196394869	76	76	76	76	492
526	20231129	113800	196357477	77	77	77	77	1146
527	20231129	113700	196269235	77	77	77	77	0
528	20231129	113600	196269235	77	77	77	77	0
529	20231129	113500	196269235	77	76	77	76	16788
530	20231129	113400	194993346	77	76	77	76	6512
531	20231129	113300	194498424	76	76	76	76	1
532	20231129	113200	194498348	76	76	77	76	300002
533	20231129	113100	171698195	77	77	77	76	12
534	20231129	113000	171697272	76	77	77	76	2
535	20231129	112900	171697119	77	77	77	77	0
536	20231129	112800	171697119	77	77	77	77	331
537	20231129	112700	171671632	77	77	77	77	1340
538	20231129	112600	171568452	77	77	77	77	1223
539	20231129	112500	171474281	77	77	77	77	548
540	20231129	112400	171432085	77	77	77	77	5820
541	20231129	112300	170983945	77	77	77	77	591
542	20231129	112200	170938438	77	77	77	77	3300
543	20231129	112100	170684338	77	77	77	77	3272
544	20231129	112000	170432394	76	77	77	76	113
545	20231129	111900	170423805	77	77	77	77	4953
546	20231129	111800	170042424	77	77	77	76	1703
547	20231129	111700	169911294	76	76	76	76	0
548	20231129	111600	169911294	76	77	77	76	65008
549	20231129	111500	164905686	77	77	77	77	0
550	20231129	111400	164905686	77	77	77	77	1038
551	20231129	111300	164825760	77	77	77	77	50246
552	20231129	111200	160956818	77	77	77	77	18
553	20231129	111100	160955432	77	77	77	77	106
554	20231129	111000	160947270	77	77	77	77	39613
555	20231129	110900	157897069	77	77	77	77	1404
556	20231129	110800	157788961	77	77	77	77	766
557	20231129	110700	157729979	77	77	77	77	8241
558	20231129	110600	157095422	77	77	77	76	87
559	20231129	110500	157088725	77	77	77	77	2632
560	20231129	110400	156886061	77	77	77	77	55
561	20231129	110300	156881826	77	77	77	77	5267
562	20231129	110200	156476267	77	77	77	77	5
563	20231129	110100	156475882	77	77	77	77	1
564	20231129	110000	156475805	76	76	76	76	0
565	20231129	105900	156475805	76	76	76	76	59
566	20231129	105800	156471321	76	76	76	76	88252
567	20231129	105700	149764169	76	77	77	76	23
568	20231129	105600	149762419	77	77	77	77	1030
569	20231129	105500	149683109	77	77	77	77	6500
570	20231129	105400	149182609	77	76	77	76	1821
571	20231129	105300	149043576	76	76	76	76	44
572	20231129	105200	149040232	76	76	76	76	0
573	20231129	105100	149040232	76	76	76	76	0
574	20231129	105000	149040232	76	77	77	76	52
575	20231129	104900	149036236	77	76	77	76	539
576	20231129	104800	148994734	76	77	77	76	27
577	20231129	104700	148992656	76	76	76	76	0
578	20231129	104600	148992656	76	76	76	76	462
579	20231129	104500	148957544	76	77	77	76	146
580	20231129	104400	148946412	77	77	77	77	2704
581	20231129	104300	148738204	76	76	76	76	0
582	20231129	104200	148738204	76	76	76	76	459
583	20231129	104100	148703320	76	76	76	76	8476
584	20231129	104000	148059144	77	76	77	76	286
585	20231129	103900	148037407	77	77	77	77	30
586	20231129	103800	148035097	77	77	77	77	0
587	20231129	103700	148035097	77	77	77	77	2017
588	20231129	103600	147879788	77	77	77	77	1700
589	20231129	103500	147748888	77	77	77	77	0
590	20231129	103400	147748888	77	77	77	77	130
591	20231129	103300	147738878	77	77	77	77	18
592	20231129	103200	147737492	77	77	77	77	1
593	20231129	103100	147737415	76	76	77	76	399
594	20231129	103000	147707089	77	77	77	76	4045
595	20231129	102900	147395625	77	76	77	76	116
596	20231129	102800	147386694	77	76	77	76	9020
597	20231129	102700	146692667	77	77	77	77	50050
598	20231129	102600	142838817	77	77	77	77	20
599	20231129	102500	142837277	77	77	77	77	261
600	20231129	102400	142817180	77	77	77	76	8
601	20231129	102300	142816566	77	77	77	77	107
602	20231129	102200	142808327	77	77	77	77	770
603	20231129	102100	142749037	77	78	78	77	458831
604	20231129	102000	107419032	78	78	78	78	121
605	20231129	101900	107409594	78	78	78	77	3551
606	20231129	101800	107133159	78	78	78	77	6151
607	20231129	101700	106653390	78	78	78	78	100
608	20231129	101600	106645590	78	77	78	77	2074
609	20231129	101500	106484026	78	78	78	77	10022
610	20231129	101400	105712310	78	78	78	78	112
611	20231129	101300	105703574	78	78	78	77	1060
612	20231129	101200	105621803	78	78	78	78	917
613	20231129	101100	105550277	78	77	78	77	10390
614	20231129	101000	104749857	78	78	78	78	329
615	20231129	100900	104724195	78	78	78	78	12789
616	20231129	100800	103726653	78	78	78	77	647
617	20231129	100700	103676188	78	78	78	77	10453
618	20231129	100600	102870854	78	78	78	78	276
619	20231129	100500	102849326	78	78	78	77	64
620	20231129	100400	102844335	78	78	78	77	232
621	20231129	100300	102826339	77	78	78	77	10350
622	20231129	100200	102019040	78	78	78	78	12771
623	20231129	100100	101022902	78	78	78	78	7024
624	20231129	100000	100475030	78	78	78	78	650
625	20231129	095900	100424330	78	78	78	78	31
626	20231129	095800	100421912	78	78	78	77	220
627	20231129	095700	100404836	78	78	78	77	10240
628	20231129	095600	99606216	78	78	78	77	26681
629	20231129	095500	97531508	78	78	78	77	40833
630	20231129	095400	94348884	78	78	78	77	10276
631	20231129	095300	93557456	78	78	78	78	22
632	20231129	095200	93555740	78	78	78	78	85
633	20231129	095100	93549110	78	77	78	77	1194
634	20231129	095000	93456078	78	78	78	78	0
635	20231129	094900	93456078	78	78	78	78	274
636	20231129	094800	93434706	78	78	78	77	214
637	20231129	094700	93418114	78	78	78	77	65
638	20231129	094600	93413082	78	78	78	78	7039
639	20231129	094500	92864040	78	78	78	78	1401
640	20231129	094400	92754762	78	78	78	78	123
641	20231129	094300	92745168	78	78	78	77	11627
642	20231129	094200	91843262	78	77	78	77	20117
643	20231129	094100	90294143	78	78	78	78	11
644	20231129	094000	90293285	78	78	78	78	58980
645	20231129	093900	85692845	78	78	78	78	551
646	20231129	093800	85649867	78	78	78	78	1
647	20231129	093700	85649789	78	78	78	78	9082
648	20231129	093600	84941393	78	78	78	78	5051
649	20231129	093500	84547415	78	78	78	78	4412
650	20231129	093400	84203279	78	78	78	78	344
651	20231129	093300	84176447	78	78	78	77	4019
652	20231129	093200	83863065	78	77	78	77	278930
653	20231129	093100	62385315	76	77	77	76	72171
654	20231129	093000	56828154	77	77	77	77	10219
655	20231129	092900	56041291	76	77	77	76	12473
656	20231129	092800	55080883	77	76	77	76	61565
657	20231129	092700	50345286	77	77	77	77	5015
658	20231129	092600	49959131	77	77	77	76	473
659	20231129	092500	49922735	77	77	77	77	13183
660	20231129	092400	48907644	77	77	77	77	14078
661	20231129	092300	47823638	77	77	77	77	122
662	20231129	092200	47814244	77	77	77	77	3811
663	20231129	092100	47520797	77	77	77	77	15294
664	20231129	092000	46343159	77	77	77	77	103821
665	20231129	091900	38348942	77	77	77	77	108035
666	20231129	091800	30030247	77	76	77	76	10100
667	20231129	091700	29262548	77	76	77	76	3069
668	20231129	091600	29029200	77	77	77	76	2761
669	20231129	091500	28816608	77	77	77	76	1229
670	20231129	091400	28722975	76	77	77	76	38598
671	20231129	091300	25789330	77	77	77	77	4605
672	20231129	091200	25434745	77	76	77	76	36666
673	20231129	091100	22622437	77	77	77	77	21228
674	20231129	091000	20987881	77	77	77	76	2318
675	20231129	090900	20811377	77	77	77	77	210
676	20231129	090800	20795207	76	77	77	76	19134
677	20231129	090700	19321910	77	77	77	77	25267
678	20231129	090600	17376351	77	76	77	76	33824
679	20231129	090500	14797235	77	76	77	76	36945
680	20231129	090400	11987217	77	76	77	76	12599
681	20231129	090300	11027094	76	77	77	76	212
682	20231129	090200	11010779	77	77	77	77	111
683	20231129	090100	11002232	77	76	77	76	81072
684	20231129	090000	4819772	77	76	77	76	63418