KissMeData/131760/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	201500	87265272	930	930	930	930	2311
3	20231129	201400	87265272	930	930	930	930	0
4	20231129	201300	87265272	930	930	930	930	0
5	20231129	201200	87265272	930	930	930	930	0
6	20231129	201100	87265272	930	930	930	930	0
7	20231129	201000	87265272	930	930	930	930	0
8	20231129	200900	87265272	930	930	930	930	0
9	20231129	200800	87265272	930	930	930	930	0
10	20231129	200700	87265272	930	930	930	930	0
11	20231129	200600	87265272	930	930	930	930	0
12	20231129	200500	87265272	930	930	930	930	0
13	20231129	200400	87265272	930	930	930	930	0
14	20231129	200300	87265272	930	930	930	930	0
15	20231129	200200	87265272	930	930	930	930	0
16	20231129	200100	87265272	930	930	930	930	0
17	20231129	200000	87265272	930	930	930	930	0
18	20231129	195900	87265272	930	930	930	930	0
19	20231129	195800	87265272	930	930	930	930	0
20	20231129	195700	87265272	930	930	930	930	0
21	20231129	195600	87265272	930	930	930	930	0
22	20231129	195500	87265272	930	930	930	930	0
23	20231129	195400	87265272	930	930	930	930	0
24	20231129	195300	87265272	930	930	930	930	0
25	20231129	195200	87265272	930	930	930	930	0
26	20231129	195100	87265272	930	930	930	930	0
27	20231129	195000	87265272	930	930	930	930	0
28	20231129	194900	87265272	930	930	930	930	0
29	20231129	194800	87265272	930	930	930	930	0
30	20231129	194700	87265272	930	930	930	930	0
31	20231129	194600	87265272	930	930	930	930	0
32	20231129	194500	87265272	930	930	930	930	2311
33	20231129	194400	87265272	930	930	930	930	0
34	20231129	194300	87265272	930	930	930	930	0
35	20231129	194200	87265272	930	930	930	930	0
36	20231129	194100	87265272	930	930	930	930	0
37	20231129	194000	87265272	930	930	930	930	0
38	20231129	193900	87265272	930	930	930	930	0
39	20231129	193800	87265272	930	930	930	930	0
40	20231129	193700	87265272	930	930	930	930	0
41	20231129	193600	87265272	930	930	930	930	0
42	20231129	193500	87265272	930	930	930	930	0
43	20231129	193400	87265272	930	930	930	930	0
44	20231129	193300	87265272	930	930	930	930	0
45	20231129	193200	87265272	930	930	930	930	0
46	20231129	193100	87265272	930	930	930	930	0
47	20231129	193000	87265272	930	930	930	930	0
48	20231129	192900	87265272	930	930	930	930	0
49	20231129	192800	87265272	930	930	930	930	0
50	20231129	192700	87265272	930	930	930	930	0
51	20231129	192600	87265272	930	930	930	930	0
52	20231129	192500	87265272	930	930	930	930	0
53	20231129	192400	87265272	930	930	930	930	0
54	20231129	192300	87265272	930	930	930	930	0
55	20231129	192200	87265272	930	930	930	930	0
56	20231129	192100	87265272	930	930	930	930	0
57	20231129	192000	87265272	930	930	930	930	0
58	20231129	191900	87265272	930	930	930	930	0
59	20231129	191800	87265272	930	930	930	930	0
60	20231129	191700	87265272	930	930	930	930	0
61	20231129	191600	87265272	930	930	930	930	0
62	20231129	191500	87265272	930	930	930	930	2311
63	20231129	191400	87265272	930	930	930	930	0
64	20231129	191300	87265272	930	930	930	930	0
65	20231129	191200	87265272	930	930	930	930	0
66	20231129	191100	87265272	930	930	930	930	0
67	20231129	191000	87265272	930	930	930	930	0
68	20231129	190900	87265272	930	930	930	930	0
69	20231129	190800	87265272	930	930	930	930	0
70	20231129	190700	87265272	930	930	930	930	0
71	20231129	190600	87265272	930	930	930	930	0
72	20231129	190500	87265272	930	930	930	930	0
73	20231129	190400	87265272	930	930	930	930	0
74	20231129	190300	87265272	930	930	930	930	0
75	20231129	190200	87265272	930	930	930	930	0
76	20231129	190100	87265272	930	930	930	930	0
77	20231129	190000	87265272	930	930	930	930	0
78	20231129	185900	87265272	930	930	930	930	0
79	20231129	185800	87265272	930	930	930	930	0
80	20231129	185700	87265272	930	930	930	930	0
81	20231129	185600	87265272	930	930	930	930	0
82	20231129	185500	87265272	930	930	930	930	0
83	20231129	185400	87265272	930	930	930	930	0
84	20231129	185300	87265272	930	930	930	930	0
85	20231129	185200	87265272	930	930	930	930	0
86	20231129	185100	87265272	930	930	930	930	0
87	20231129	185000	87265272	930	930	930	930	0
88	20231129	184900	87265272	930	930	930	930	0
89	20231129	184800	87265272	930	930	930	930	0
90	20231129	184700	87265272	930	930	930	930	0
91	20231129	184600	87265272	930	930	930	930	0
92	20231129	184500	87265272	930	930	930	930	2311
93	20231129	184400	87265272	930	930	930	930	0
94	20231129	184300	87265272	930	930	930	930	0
95	20231129	184200	87265272	930	930	930	930	0
96	20231129	184100	87265272	930	930	930	930	0
97	20231129	184000	87265272	930	930	930	930	0
98	20231129	183900	87265272	930	930	930	930	0
99	20231129	183800	87265272	930	930	930	930	0
100	20231129	183700	87265272	930	930	930	930	0
101	20231129	183600	87265272	930	930	930	930	0
102	20231129	183500	87265272	930	930	930	930	0
103	20231129	183400	87265272	930	930	930	930	0
104	20231129	183300	87265272	930	930	930	930	0
105	20231129	183200	87265272	930	930	930	930	0
106	20231129	183100	87265272	930	930	930	930	0
107	20231129	183000	87265272	930	930	930	930	0
108	20231129	182900	87265272	930	930	930	930	0
109	20231129	182800	87265272	930	930	930	930	0
110	20231129	182700	87265272	930	930	930	930	0
111	20231129	182600	87265272	930	930	930	930	0
112	20231129	182500	87265272	930	930	930	930	0
113	20231129	182400	87265272	930	930	930	930	0
114	20231129	182300	87265272	930	930	930	930	0
115	20231129	182200	87265272	930	930	930	930	0
116	20231129	182100	87265272	930	930	930	930	0
117	20231129	182000	87265272	930	930	930	930	0
118	20231129	181900	87265272	930	930	930	930	0
119	20231129	181800	87265272	930	930	930	930	0
120	20231129	181700	87265272	930	930	930	930	0
121	20231129	181600	87265272	930	930	930	930	0
122	20231129	181500	87265272	930	930	930	930	2311
123	20231129	181400	87265272	930	930	930	930	0
124	20231129	181300	87265272	930	930	930	930	0
125	20231129	181200	87265272	930	930	930	930	0
126	20231129	181100	87265272	930	930	930	930	0
127	20231129	181000	87265272	930	930	930	930	0
128	20231129	180900	87265272	930	930	930	930	0
129	20231129	180800	87265272	930	930	930	930	0
130	20231129	180700	87265272	930	930	930	930	0
131	20231129	180600	87265272	930	930	930	930	0
132	20231129	180500	87265272	930	930	930	930	0
133	20231129	180400	87265272	930	930	930	930	0
134	20231129	180300	87265272	930	930	930	930	0
135	20231129	180200	87265272	930	930	930	930	0
136	20231129	180100	87265272	930	930	930	930	0
137	20231129	180000	87265272	930	930	930	930	0
138	20231129	175900	87265272	930	930	930	930	0
139	20231129	175800	87265272	930	930	930	930	0
140	20231129	175700	87265272	930	930	930	930	0
141	20231129	175600	87265272	930	930	930	930	0
142	20231129	175500	87265272	930	930	930	930	0
143	20231129	175400	87265272	930	930	930	930	0
144	20231129	175300	87265272	930	930	930	930	0
145	20231129	175200	87265272	930	930	930	930	0
146	20231129	175100	87265272	930	930	930	930	0
147	20231129	175000	87265272	930	930	930	930	0
148	20231129	174900	87265272	930	930	930	930	0
149	20231129	174800	87265272	930	930	930	930	0
150	20231129	174700	87265272	930	930	930	930	0
151	20231129	174600	87265272	930	930	930	930	0
152	20231129	174500	87265272	930	930	930	930	2311
153	20231129	174400	87265272	930	930	930	930	0
154	20231129	174300	87265272	930	930	930	930	0
155	20231129	174200	87265272	930	930	930	930	0
156	20231129	174100	87265272	930	930	930	930	0
157	20231129	174000	87265272	930	930	930	930	0
158	20231129	173900	87265272	930	930	930	930	0
159	20231129	173800	87265272	930	930	930	930	0
160	20231129	173700	87265272	930	930	930	930	0
161	20231129	173600	87265272	930	930	930	930	0
162	20231129	173500	87265272	930	930	930	930	0
163	20231129	173400	87265272	930	930	930	930	0
164	20231129	173300	87265272	930	930	930	930	0
165	20231129	173200	87265272	930	930	930	930	0
166	20231129	173100	87265272	930	930	930	930	0
167	20231129	173000	87265272	930	930	930	930	0
168	20231129	172900	87265272	930	930	930	930	0
169	20231129	172800	87265272	930	930	930	930	0
170	20231129	172700	87265272	930	930	930	930	0
171	20231129	172600	87265272	930	930	930	930	0
172	20231129	172500	87265272	930	930	930	930	0
173	20231129	172400	87265272	930	930	930	930	0
174	20231129	172300	87265272	930	930	930	930	0
175	20231129	172200	87265272	930	930	930	930	0
176	20231129	172100	87265272	930	930	930	930	0
177	20231129	172000	87265272	930	930	930	930	0
178	20231129	171900	87265272	930	930	930	930	0
179	20231129	171800	87265272	930	930	930	930	0
180	20231129	171700	87265272	930	930	930	930	0
181	20231129	171600	87265272	930	930	930	930	0
182	20231129	171500	87265272	930	930	930	930	2311
183	20231129	171400	87265272	930	930	930	930	0
184	20231129	171300	87265272	930	930	930	930	0
185	20231129	171200	87265272	930	930	930	930	0
186	20231129	171100	87265272	930	930	930	930	0
187	20231129	171000	87265272	930	930	930	930	0
188	20231129	170900	87265272	930	930	930	930	0
189	20231129	170800	87265272	930	930	930	930	0
190	20231129	170700	87265272	930	930	930	930	0
191	20231129	170600	87265272	930	930	930	930	0
192	20231129	170500	87265272	930	930	930	930	0
193	20231129	170400	87265272	930	930	930	930	0
194	20231129	170300	87265272	930	930	930	930	0
195	20231129	170200	87265272	930	930	930	930	0
196	20231129	170100	87265272	930	930	930	930	0
197	20231129	170000	87265272	930	930	930	930	0
198	20231129	165900	87265272	930	930	930	930	0
199	20231129	165800	87265272	930	930	930	930	0
200	20231129	165700	87265272	930	930	930	930	0
201	20231129	165600	87265272	930	930	930	930	0
202	20231129	165500	87265272	930	930	930	930	0
203	20231129	165400	87265272	930	930	930	930	0
204	20231129	165300	87265272	930	930	930	930	0
205	20231129	165200	87265272	930	930	930	930	0
206	20231129	165100	87265272	930	930	930	930	0
207	20231129	165000	87265272	930	930	930	930	0
208	20231129	164900	87265272	930	930	930	930	0
209	20231129	164800	87265272	930	930	930	930	0
210	20231129	164700	87265272	930	930	930	930	0
211	20231129	164600	87265272	930	930	930	930	0
212	20231129	164500	87265272	930	930	930	930	2311
213	20231129	164400	87265272	930	930	930	930	0
214	20231129	164300	87265272	930	930	930	930	0
215	20231129	164200	87265272	930	930	930	930	0
216	20231129	164100	87265272	930	930	930	930	0
217	20231129	164000	87265272	930	930	930	930	0
218	20231129	163900	87265272	930	930	930	930	0
219	20231129	163800	87265272	930	930	930	930	0
220	20231129	163700	87265272	930	930	930	930	0
221	20231129	163600	87265272	930	930	930	930	0
222	20231129	163500	87265272	930	930	930	930	0
223	20231129	163400	87265272	930	930	930	930	0
224	20231129	163300	87265272	930	930	930	930	0
225	20231129	163200	87265272	930	930	930	930	0
226	20231129	163100	87265272	930	930	930	930	0
227	20231129	163000	87265272	930	930	930	930	0
228	20231129	162900	87265272	930	930	930	930	0
229	20231129	162800	87265272	930	930	930	930	0
230	20231129	162700	87265272	930	930	930	930	0
231	20231129	162600	87265272	930	930	930	930	0
232	20231129	162500	87265272	930	930	930	930	0
233	20231129	162400	87265272	930	930	930	930	0
234	20231129	162300	87265272	930	930	930	930	0
235	20231129	162200	87265272	930	930	930	930	0
236	20231129	162100	87265272	930	930	930	930	0
237	20231129	162000	87265272	930	930	930	930	0
238	20231129	161900	87265272	930	930	930	930	0
239	20231129	161800	87265272	930	930	930	930	0
240	20231129	161700	87265272	930	930	930	930	0
241	20231129	161600	87265272	930	930	930	930	0
242	20231129	161500	87265272	930	930	930	930	2311
243	20231129	161400	87265272	930	930	930	930	0
244	20231129	161300	87265272	930	930	930	930	0
245	20231129	161200	87265272	930	930	930	930	0
246	20231129	161100	87265272	930	930	930	930	0
247	20231129	161000	87265272	930	930	930	930	0
248	20231129	160900	87265272	930	930	930	930	0
249	20231129	160800	87265272	930	930	930	930	0
250	20231129	160700	87265272	930	930	930	930	0
251	20231129	160600	87265272	930	930	930	930	0
252	20231129	160500	87265272	930	930	930	930	0
253	20231129	160400	87265272	930	930	930	930	0
254	20231129	160300	87265272	930	930	930	930	0
255	20231129	160200	87265272	930	930	930	930	0
256	20231129	160100	87265272	930	930	930	930	0
257	20231129	160000	87265272	930	930	930	930	0
258	20231129	155900	87265272	930	930	930	930	0
259	20231129	155800	87265272	930	930	930	930	0
260	20231129	155700	87265272	930	930	930	930	0
261	20231129	155600	87265272	930	930	930	930	0
262	20231129	155500	87265272	930	930	930	930	0
263	20231129	155400	87265272	930	930	930	930	0
264	20231129	155300	87265272	930	930	930	930	0
265	20231129	155200	87265272	930	930	930	930	0
266	20231129	155100	87265272	930	930	930	930	0
267	20231129	155000	87265272	930	930	930	930	0
268	20231129	154900	87265272	930	930	930	930	0
269	20231129	154800	87265272	930	930	930	930	0
270	20231129	154700	87265272	930	930	930	930	0
271	20231129	154600	87265272	930	930	930	930	0
272	20231129	154500	87265272	930	930	930	930	2311
273	20231129	154400	87265272	930	930	930	930	0
274	20231129	154300	87265272	930	930	930	930	0
275	20231129	154200	87265272	930	930	930	930	0
276	20231129	154100	87265272	930	930	930	930	0
277	20231129	154000	87265272	930	930	930	930	0
278	20231129	153900	87265272	930	930	930	930	0
279	20231129	153800	87265272	930	930	930	930	0
280	20231129	153700	87265272	930	930	930	930	0
281	20231129	153600	87265272	930	930	930	930	0
282	20231129	153500	87265272	930	930	930	930	0
283	20231129	153400	87265272	930	930	930	930	0
284	20231129	153300	87265272	930	930	930	930	0
285	20231129	153200	87265272	930	930	930	930	0
286	20231129	153100	87265272	930	930	930	930	0
287	20231129	153000	87265272	930	930	930	930	2311
288	20231129	152900	85116042	929	929	929	929	0
289	20231129	152800	85116042	929	929	929	929	0
290	20231129	152700	85116042	929	929	929	929	0
291	20231129	152600	85116042	929	929	929	929	0
292	20231129	152500	85116042	929	929	929	929	0
293	20231129	152400	85116042	929	929	929	929	0
294	20231129	152300	85116042	929	929	929	929	0
295	20231129	152200	85116042	929	929	929	929	0
296	20231129	152100	85116042	929	929	929	929	0
297	20231129	152000	85116042	929	929	929	929	0
298	20231129	151900	85116042	929	930	930	929	61
299	20231129	151800	85059313	923	923	923	923	0
300	20231129	151700	85059313	923	923	923	923	0
301	20231129	151600	85059313	923	924	924	923	649
302	20231129	151500	84460285	923	923	923	923	0
303	20231129	151400	84460285	923	923	923	923	0
304	20231129	151300	84460285	923	923	923	923	0
305	20231129	151200	84460285	923	923	923	923	0
306	20231129	151100	84460285	923	923	923	923	0
307	20231129	151000	84460285	923	923	923	923	5
308	20231129	150900	84455670	923	923	923	923	0
309	20231129	150800	84455670	923	923	923	923	125
310	20231129	150700	84340295	923	923	923	923	0
311	20231129	150600	84340295	923	924	924	923	428
312	20231129	150500	83944832	930	930	930	930	0
313	20231129	150400	83944832	930	926	930	926	50
314	20231129	150300	83898392	926	926	926	926	10
315	20231129	150200	83889132	926	926	926	926	1
316	20231129	150100	83888206	923	923	923	923	50
317	20231129	150000	83842056	923	923	923	923	521
318	20231129	145900	83361173	923	923	923	923	0
319	20231129	145800	83361173	923	923	923	923	0
320	20231129	145700	83361173	923	923	923	923	0
321	20231129	145600	83361173	923	925	925	923	100
322	20231129	145500	83268870	926	923	927	923	11
323	20231129	145400	83258710	923	923	923	923	0
324	20231129	145300	83258710	923	923	923	923	1
325	20231129	145200	83257787	923	923	923	923	0
326	20231129	145100	83257787	923	923	923	923	0
327	20231129	145000	83257787	923	923	923	923	0
328	20231129	144900	83257787	923	923	923	923	0
329	20231129	144800	83257787	923	923	923	923	0
330	20231129	144700	83257787	923	923	923	923	0
331	20231129	144600	83257787	923	926	926	923	1000
332	20231129	144500	82333993	926	926	926	926	0
333	20231129	144400	82333993	926	926	926	926	36
334	20231129	144300	82300657	924	926	926	924	9
335	20231129	144200	82292335	924	924	924	924	0
336	20231129	144100	82292335	924	924	924	924	0
337	20231129	144000	82292335	924	924	924	924	30
338	20231129	143900	82264615	924	924	924	924	0
339	20231129	143800	82264615	924	924	924	924	1
340	20231129	143700	82263691	923	923	923	923	3
341	20231129	143600	82260922	923	923	923	923	0
342	20231129	143500	82260922	923	923	923	923	2112
343	20231129	143400	80311546	924	924	924	924	0
344	20231129	143300	80311546	924	924	924	924	0
345	20231129	143200	80311546	924	924	924	924	0
346	20231129	143100	80311546	924	924	924	924	0
347	20231129	143000	80311546	924	924	924	924	78
348	20231129	142900	80239474	923	924	924	923	2013
349	20231129	142800	78379475	924	924	924	924	0
350	20231129	142700	78379475	924	924	924	924	6
351	20231129	142600	78373931	924	924	924	924	0
352	20231129	142500	78373931	924	924	924	924	14
353	20231129	142400	78360995	924	924	924	924	35
354	20231129	142300	78328655	923	925	925	923	921
355	20231129	142200	77477451	926	926	926	926	0
356	20231129	142100	77477451	926	926	926	926	0
357	20231129	142000	77477451	926	926	926	926	0
358	20231129	141900	77477451	926	926	926	926	1
359	20231129	141800	77476525	926	926	926	926	479
360	20231129	141700	77032971	927	927	927	927	0
361	20231129	141600	77032971	927	924	927	924	52
362	20231129	141500	76984918	928	928	928	928	0
363	20231129	141400	76984918	928	928	928	928	4
364	20231129	141300	76981206	924	924	924	924	31
365	20231129	141200	76952562	928	928	928	928	0
366	20231129	141100	76952562	928	928	928	928	0
367	20231129	141000	76952562	928	928	928	928	0
368	20231129	140900	76952562	928	928	928	928	0
369	20231129	140800	76952562	928	928	928	928	1
370	20231129	140700	76951634	924	925	925	924	415
371	20231129	140600	76568165	928	928	928	928	0
372	20231129	140500	76568165	928	928	928	928	0
373	20231129	140400	76568165	928	928	928	928	0
374	20231129	140300	76568165	928	927	928	927	352
375	20231129	140200	76241860	928	928	928	928	0
376	20231129	140100	76241860	928	928	928	928	25
377	20231129	140000	76218660	928	928	928	928	10
378	20231129	135900	76209380	929	929	929	929	0
379	20231129	135800	76209380	929	929	929	929	0
380	20231129	135700	76209380	929	929	929	929	0
381	20231129	135600	76209380	929	929	929	929	0
382	20231129	135500	76209380	929	929	929	929	0
383	20231129	135400	76209380	929	929	929	929	2235
384	20231129	135300	74133065	929	928	929	928	295
385	20231129	135200	73859021	929	929	929	929	0
386	20231129	135100	73859021	929	929	929	929	0
387	20231129	135000	73859021	929	929	929	929	0
388	20231129	134900	73859021	929	929	929	929	0
389	20231129	134800	73859021	929	929	929	929	0
390	20231129	134700	73859021	929	929	929	929	0
391	20231129	134600	73859021	929	929	929	929	0
392	20231129	134500	73859021	929	929	929	929	0
393	20231129	134400	73859021	929	929	929	929	0
394	20231129	134300	73859021	929	929	929	929	0
395	20231129	134200	73859021	929	929	929	929	0
396	20231129	134100	73859021	929	927	929	927	50
397	20231129	134000	73812634	929	929	929	929	0
398	20231129	133900	73812634	929	929	929	929	0
399	20231129	133800	73812634	929	929	929	929	1
400	20231129	133700	73811705	930	930	930	925	48
401	20231129	133600	73767238	931	932	932	931	136
402	20231129	133500	73640487	935	935	935	935	65
403	20231129	133400	73579712	934	934	934	934	134
404	20231129	133300	73454556	935	935	935	935	0
405	20231129	133200	73454556	935	935	935	935	0
406	20231129	133100	73454556	935	935	939	935	1144
407	20231129	133000	72380442	939	930	939	930	328
408	20231129	132900	72074230	930	928	930	928	1913
409	20231129	132800	70295188	929	929	929	929	0
410	20231129	132700	70295188	929	929	929	929	1
411	20231129	132600	70294259	930	930	930	930	1
412	20231129	132500	70293329	930	924	930	924	591
413	20231129	132400	69745561	923	923	923	923	74
414	20231129	132300	69677259	923	925	925	923	38
415	20231129	132200	69642151	925	924	925	924	1983
416	20231129	132100	67808161	921	921	921	921	0
417	20231129	132000	67808161	921	921	921	921	0
418	20231129	131900	67808161	921	921	921	921	0
419	20231129	131800	67808161	921	921	921	921	0
420	20231129	131700	67808161	921	921	921	921	0
421	20231129	131600	67808161	921	921	921	921	0
422	20231129	131500	67808161	921	921	921	921	0
423	20231129	131400	67808161	921	921	921	921	10
424	20231129	131300	67798951	924	924	924	924	0
425	20231129	131200	67798951	924	924	924	924	0
426	20231129	131100	67798951	924	924	924	924	0
427	20231129	131000	67798951	924	924	924	924	0
428	20231129	130900	67798951	924	924	924	924	0
429	20231129	130800	67798951	924	924	924	924	0
430	20231129	130700	67798951	924	924	924	924	0
431	20231129	130600	67798951	924	924	924	924	0
432	20231129	130500	67798951	924	924	924	924	0
433	20231129	130400	67798951	924	924	924	924	5
434	20231129	130300	67794331	918	918	918	918	0
435	20231129	130200	67794331	918	918	918	918	0
436	20231129	130100	67794331	918	921	921	918	910
437	20231129	130000	66956246	920	920	920	920	0
438	20231129	125900	66956246	920	920	920	920	2
439	20231129	125800	66954406	921	921	921	921	0
440	20231129	125700	66954406	921	921	921	921	0
441	20231129	125600	66954406	921	924	924	921	5
442	20231129	125500	66949789	924	924	924	924	0
443	20231129	125400	66949789	924	924	924	924	0
444	20231129	125300	66949789	924	924	924	924	1
445	20231129	125200	66948865	924	924	924	924	0
446	20231129	125100	66948865	924	924	924	924	0
447	20231129	125000	66948865	924	924	924	924	0
448	20231129	124900	66948865	924	924	924	924	4
449	20231129	124800	66945169	924	924	924	924	1
450	20231129	124700	66944245	923	923	923	922	5
451	20231129	124600	66939631	924	918	925	918	234
452	20231129	124500	66723940	920	920	920	920	6
453	20231129	124400	66718420	918	918	918	918	5721
454	20231129	124300	61466542	918	918	918	918	20
455	20231129	124200	61448182	918	917	918	917	56
456	20231129	124100	61396800	918	918	918	918	20
457	20231129	124000	61378440	918	918	918	918	1158
458	20231129	123900	60315396	918	918	918	918	0
459	20231129	123800	60315396	918	918	918	918	0
460	20231129	123700	60315396	918	918	918	918	0
461	20231129	123600	60315396	918	918	918	918	1858
462	20231129	123500	58609752	918	918	918	918	1415
463	20231129	123400	57310782	917	917	917	917	0
464	20231129	123300	57310782	917	917	917	917	1
465	20231129	123200	57309865	918	918	918	918	5626
466	20231129	123100	52145197	918	918	918	918	2255
467	20231129	123000	50075107	919	919	919	919	120
468	20231129	122900	49964827	919	919	919	919	0
469	20231129	122800	49964827	919	919	919	919	0
470	20231129	122700	49964827	919	919	919	919	1691
471	20231129	122600	48410798	920	920	920	920	0
472	20231129	122500	48410798	920	920	920	920	160
473	20231129	122400	48263598	920	920	920	920	50
474	20231129	122300	48217598	920	920	920	920	0
475	20231129	122200	48217598	920	920	920	920	0
476	20231129	122100	48217598	920	920	920	920	0
477	20231129	122000	48217598	920	920	920	920	0
478	20231129	121900	48217598	920	920	920	920	0
479	20231129	121800	48217598	920	920	920	920	0
480	20231129	121700	48217598	920	920	920	920	0
481	20231129	121600	48217598	920	920	920	920	0
482	20231129	121500	48217598	920	920	920	920	0
483	20231129	121400	48217598	920	920	920	920	0
484	20231129	121300	48217598	920	920	920	920	841
485	20231129	121200	47443878	920	920	920	920	1721
486	20231129	121100	45860558	921	924	924	921	6448
487	20231129	121000	39917482	924	925	925	924	21
488	20231129	120900	39898077	924	924	924	924	15
489	20231129	120800	39884217	925	925	925	925	0
490	20231129	120700	39884217	925	925	925	925	0
491	20231129	120600	39884217	925	925	925	925	0
492	20231129	120500	39884217	925	925	925	925	0
493	20231129	120400	39884217	925	925	925	925	0
494	20231129	120300	39884217	925	925	925	925	0
495	20231129	120200	39884217	925	925	925	925	181
496	20231129	120100	39716792	925	925	925	925	0
497	20231129	120000	39716792	925	925	925	925	0
498	20231129	115900	39716792	925	925	925	925	0
499	20231129	115800	39716792	925	925	925	925	0
500	20231129	115700	39716792	925	925	925	925	158
501	20231129	115600	39570642	925	925	925	925	501
502	20231129	115500	39107217	926	926	926	926	0
503	20231129	115400	39107217	926	926	926	926	0
504	20231129	115300	39107217	926	926	926	926	5
505	20231129	115200	39102587	926	924	926	924	2
506	20231129	115100	39100737	924	924	924	924	25
507	20231129	115000	39077637	924	924	924	924	13
508	20231129	114900	39065625	924	924	924	924	115
509	20231129	114800	38959365	924	924	924	924	0
510	20231129	114700	38959365	924	924	924	924	11
511	20231129	114600	38949201	924	924	924	924	17
512	20231129	114500	38933493	924	924	924	924	7
513	20231129	114400	38927025	924	924	924	924	209
514	20231129	114300	38733909	924	924	924	924	0
515	20231129	114200	38733909	924	924	924	924	0
516	20231129	114100	38733909	924	925	925	924	70
517	20231129	114000	38669169	925	925	925	925	10
518	20231129	113900	38659919	925	925	925	925	0
519	20231129	113800	38659919	925	925	925	925	10
520	20231129	113700	38650669	926	926	926	926	0
521	20231129	113600	38650669	926	926	926	926	0
522	20231129	113500	38650669	926	926	926	926	0
523	20231129	113400	38650669	926	924	926	924	207
524	20231129	113300	38459235	924	925	925	924	77
525	20231129	113200	38388077	927	927	927	927	0
526	20231129	113100	38388077	927	927	927	927	2068
527	20231129	113000	36471041	927	924	927	924	2262
528	20231129	112900	34376134	924	924	924	924	0
529	20231129	112800	34376134	924	924	924	924	0
530	20231129	112700	34376134	924	924	924	924	9
531	20231129	112600	34367818	924	924	924	924	0
532	20231129	112500	34367818	924	924	924	924	0
533	20231129	112400	34367818	924	924	924	924	0
534	20231129	112300	34367818	924	924	924	924	0
535	20231129	112200	34367818	924	924	924	924	0
536	20231129	112100	34367818	924	924	924	924	0
537	20231129	112000	34367818	924	924	924	924	0
538	20231129	111900	34367818	924	924	924	924	0
539	20231129	111800	34367818	924	924	924	924	0
540	20231129	111700	34367818	924	924	924	924	0
541	20231129	111600	34367818	924	924	924	924	20
542	20231129	111500	34349338	924	923	924	923	49
543	20231129	111400	34304063	924	924	924	924	0
544	20231129	111300	34304063	924	924	924	924	0
545	20231129	111200	34304063	924	924	924	924	27
546	20231129	111100	34279115	924	924	924	924	26
547	20231129	111000	34255091	924	924	924	924	15
548	20231129	110900	34241231	924	924	924	924	432
549	20231129	110800	33842063	924	924	924	924	0
550	20231129	110700	33842063	924	924	924	924	2
551	20231129	110600	33840215	920	920	920	920	0
552	20231129	110500	33840215	920	920	920	920	35
553	20231129	110400	33808015	920	919	920	919	265
554	20231129	110300	33564415	920	920	920	920	0
555	20231129	110200	33564415	920	920	920	920	0
556	20231129	110100	33564415	920	920	920	920	23
557	20231129	110000	33543255	920	920	920	920	11
558	20231129	105900	33533135	920	920	920	920	40
559	20231129	105800	33496335	920	920	920	920	11
560	20231129	105700	33486215	920	920	920	920	65
561	20231129	105600	33426415	919	919	919	919	0
562	20231129	105500	33426415	919	919	919	919	0
563	20231129	105400	33426415	919	919	919	919	39
564	20231129	105300	33390574	919	919	919	919	38
565	20231129	105200	33355652	919	919	919	919	1043
566	20231129	105100	32397135	920	920	920	920	0
567	20231129	105000	32397135	920	920	920	920	185
568	20231129	104900	32226935	919	919	919	919	0
569	20231129	104800	32226935	919	919	919	919	0
570	20231129	104700	32226935	919	923	923	919	1100
571	20231129	104600	31215517	924	925	925	924	3
572	20231129	104500	31212743	925	925	925	925	3
573	20231129	104400	31209968	926	926	926	926	0
574	20231129	104300	31209968	926	926	926	926	0
575	20231129	104200	31209968	926	926	926	926	0
576	20231129	104100	31209968	926	926	926	926	0
577	20231129	104000	31209968	926	926	926	926	0
578	20231129	103900	31209968	926	926	926	926	0
579	20231129	103800	31209968	926	926	926	926	0
580	20231129	103700	31209968	926	926	926	926	0
581	20231129	103600	31209968	926	926	926	926	0
582	20231129	103500	31209968	926	925	926	925	127
583	20231129	103400	31092397	927	924	927	924	851
584	20231129	103300	30304949	922	922	922	922	0
585	20231129	103200	30304949	922	922	922	922	309
586	20231129	103100	30020051	922	922	922	922	2
587	20231129	103000	30018207	921	921	921	921	467
588	20231129	102900	29588100	921	921	921	921	0
589	20231129	102800	29588100	921	921	921	921	0
590	20231129	102700	29588100	921	921	921	921	0
591	20231129	102600	29588100	921	921	921	921	0
592	20231129	102500	29588100	921	921	921	921	50
593	20231129	102400	29542050	922	922	922	922	2
594	20231129	102300	29540206	922	922	922	922	0
595	20231129	102200	29540206	922	922	922	922	0
596	20231129	102100	29540206	922	922	922	922	1
597	20231129	102000	29539284	921	921	921	921	0
598	20231129	101900	29539284	921	921	921	921	0
599	20231129	101800	29539284	921	921	921	921	0
600	20231129	101700	29539284	921	921	921	921	0
601	20231129	101600	29539284	921	921	921	921	8
602	20231129	101500	29531916	921	921	921	921	0
603	20231129	101400	29531916	921	920	921	920	235
604	20231129	101300	29315625	920	920	920	920	2
605	20231129	101200	29313785	917	917	917	917	0
606	20231129	101100	29313785	917	917	917	917	0
607	20231129	101000	29313785	917	917	917	917	0
608	20231129	100900	29313785	917	917	917	917	0
609	20231129	100800	29313785	917	917	917	917	0
610	20231129	100700	29313785	917	917	917	917	0
611	20231129	100600	29313785	917	917	917	917	0
612	20231129	100500	29313785	917	917	917	917	0
613	20231129	100400	29313785	917	917	917	917	724
614	20231129	100300	28649877	917	917	917	917	0
615	20231129	100200	28649877	917	917	917	917	0
616	20231129	100100	28649877	917	920	920	917	4000
617	20231129	100000	24979638	920	920	920	920	0
618	20231129	095900	24979638	920	920	920	920	0
619	20231129	095800	24979638	920	920	920	920	0
620	20231129	095700	24979638	920	920	920	920	0
621	20231129	095600	24979638	920	920	920	920	0
622	20231129	095500	24979638	920	920	920	920	0
623	20231129	095400	24979638	920	920	920	920	0
624	20231129	095300	24979638	920	920	920	920	1
625	20231129	095200	24978718	921	921	921	921	0
626	20231129	095100	24978718	921	921	921	921	9
627	20231129	095000	24970429	921	921	921	921	0
628	20231129	094900	24970429	921	921	921	921	1
629	20231129	094800	24969508	921	921	921	921	1
630	20231129	094700	24968587	922	921	922	921	36
631	20231129	094600	24935425	915	920	920	915	9000
632	20231129	094500	16677805	920	920	920	920	0
633	20231129	094400	16677805	920	921	921	920	31
634	20231129	094300	16649255	921	921	921	921	0
635	20231129	094200	16649255	921	921	921	921	0
636	20231129	094100	16649255	921	920	921	920	1553
637	20231129	094000	15219072	921	921	921	921	5
638	20231129	093900	15214467	925	925	925	925	2
639	20231129	093800	15212617	925	925	925	925	0
640	20231129	093700	15212617	925	921	925	921	13
641	20231129	093600	15200632	922	922	922	922	7
642	20231129	093500	15194178	926	922	926	922	58
643	20231129	093400	15140688	922	922	922	922	20
644	20231129	093300	15122248	922	919	922	919	397
645	20231129	093200	14757371	918	918	918	918	0
646	20231129	093100	14757371	918	921	921	918	2503
647	20231129	093000	12458184	920	919	920	919	1675
648	20231129	092900	10917204	919	920	920	919	620
649	20231129	092800	10346845	922	922	922	922	0
650	20231129	092700	10346845	922	922	922	922	0
651	20231129	092600	10346845	922	921	922	921	19
652	20231129	092500	10329334	921	920	921	920	426
653	20231129	092400	9937114	920	924	924	920	1658
654	20231129	092300	8409636	926	924	926	924	25
655	20231129	092200	8386501	924	924	924	924	14
656	20231129	092100	8373565	924	924	924	924	2
657	20231129	092000	8371717	923	923	923	923	0
658	20231129	091900	8371717	923	924	924	923	1151
659	20231129	091800	7309339	923	923	923	923	104
660	20231129	091700	7213347	927	922	928	922	414
661	20231129	091600	6830274	922	922	922	922	8
662	20231129	091500	6822898	922	926	926	922	17
663	20231129	091400	6807160	925	925	925	925	105
664	20231129	091300	6710035	920	920	920	920	0
665	20231129	091200	6710035	920	920	920	920	0
666	20231129	091100	6710035	920	920	920	920	0
667	20231129	091000	6710035	920	920	920	920	0
668	20231129	090900	6710035	920	926	926	920	503
669	20231129	090800	6244753	926	926	926	926	0
670	20231129	090700	6244753	926	923	927	923	92
671	20231129	090600	6159691	924	924	924	924	520
672	20231129	090500	5679211	927	918	927	918	200
673	20231129	090400	5495016	917	924	924	916	1749
674	20231129	090300	3886111	928	928	928	928	1
675	20231129	090200	3885183	920	923	923	920	335
676	20231129	090100	3576785	924	930	930	924	419
677	20231129	090000	3188636	933	948	948	933	3402