KissMeData/424760/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	214400	74098386	753	753	753	753	2000
3	20241129	214300	74098386	753	753	753	753	0
4	20241129	214200	74098386	753	753	753	753	0
5	20241129	214100	74098386	753	753	753	753	0
6	20241129	214000	74098386	753	753	753	753	0
7	20241129	213900	74098386	753	753	753	753	0
8	20241129	213800	74098386	753	753	753	753	0
9	20241129	213700	74098386	753	753	753	753	0
10	20241129	213600	74098386	753	753	753	753	0
11	20241129	213500	74098386	753	753	753	753	0
12	20241129	213400	74098386	753	753	753	753	0
13	20241129	213300	74098386	753	753	753	753	0
14	20241129	213200	74098386	753	753	753	753	0
15	20241129	213100	74098386	753	753	753	753	0
16	20241129	213000	74098386	753	753	753	753	0
17	20241129	212900	74098386	753	753	753	753	0
18	20241129	212800	74098386	753	753	753	753	0
19	20241129	212700	74098386	753	753	753	753	0
20	20241129	212600	74098386	753	753	753	753	0
21	20241129	212500	74098386	753	753	753	753	0
22	20241129	212400	74098386	753	753	753	753	0
23	20241129	212300	74098386	753	753	753	753	0
24	20241129	212200	74098386	753	753	753	753	0
25	20241129	212100	74098386	753	753	753	753	0
26	20241129	212000	74098386	753	753	753	753	0
27	20241129	211900	74098386	753	753	753	753	0
28	20241129	211800	74098386	753	753	753	753	0
29	20241129	211700	74098386	753	753	753	753	0
30	20241129	211600	74098386	753	753	753	753	0
31	20241129	211500	74098386	753	753	753	753	0
32	20241129	211400	74098386	753	753	753	753	2000
33	20241129	211300	74098386	753	753	753	753	0
34	20241129	211200	74098386	753	753	753	753	0
35	20241129	211100	74098386	753	753	753	753	0
36	20241129	211000	74098386	753	753	753	753	0
37	20241129	210900	74098386	753	753	753	753	0
38	20241129	210800	74098386	753	753	753	753	0
39	20241129	210700	74098386	753	753	753	753	0
40	20241129	210600	74098386	753	753	753	753	0
41	20241129	210500	74098386	753	753	753	753	0
42	20241129	210400	74098386	753	753	753	753	0
43	20241129	210300	74098386	753	753	753	753	0
44	20241129	210200	74098386	753	753	753	753	0
45	20241129	210100	74098386	753	753	753	753	0
46	20241129	210000	74098386	753	753	753	753	0
47	20241129	205900	74098386	753	753	753	753	0
48	20241129	205800	74098386	753	753	753	753	0
49	20241129	205700	74098386	753	753	753	753	0
50	20241129	205600	74098386	753	753	753	753	0
51	20241129	205500	74098386	753	753	753	753	0
52	20241129	205400	74098386	753	753	753	753	0
53	20241129	205300	74098386	753	753	753	753	0
54	20241129	205200	74098386	753	753	753	753	0
55	20241129	205100	74098386	753	753	753	753	0
56	20241129	205000	74098386	753	753	753	753	0
57	20241129	204900	74098386	753	753	753	753	0
58	20241129	204800	74098386	753	753	753	753	0
59	20241129	204700	74098386	753	753	753	753	0
60	20241129	204600	74098386	753	753	753	753	0
61	20241129	204500	74098386	753	753	753	753	0
62	20241129	204400	74098386	753	753	753	753	2000
63	20241129	204300	74098386	753	753	753	753	0
64	20241129	204200	74098386	753	753	753	753	0
65	20241129	204100	74098386	753	753	753	753	0
66	20241129	204000	74098386	753	753	753	753	0
67	20241129	203900	74098386	753	753	753	753	0
68	20241129	203800	74098386	753	753	753	753	0
69	20241129	203700	74098386	753	753	753	753	0
70	20241129	203600	74098386	753	753	753	753	0
71	20241129	203500	74098386	753	753	753	753	0
72	20241129	203400	74098386	753	753	753	753	0
73	20241129	203300	74098386	753	753	753	753	0
74	20241129	203200	74098386	753	753	753	753	0
75	20241129	203100	74098386	753	753	753	753	0
76	20241129	203000	74098386	753	753	753	753	0
77	20241129	202900	74098386	753	753	753	753	0
78	20241129	202800	74098386	753	753	753	753	0
79	20241129	202700	74098386	753	753	753	753	0
80	20241129	202600	74098386	753	753	753	753	0
81	20241129	202500	74098386	753	753	753	753	0
82	20241129	202400	74098386	753	753	753	753	0
83	20241129	202300	74098386	753	753	753	753	0
84	20241129	202200	74098386	753	753	753	753	0
85	20241129	202100	74098386	753	753	753	753	0
86	20241129	202000	74098386	753	753	753	753	0
87	20241129	201900	74098386	753	753	753	753	0
88	20241129	201800	74098386	753	753	753	753	0
89	20241129	201700	74098386	753	753	753	753	0
90	20241129	201600	74098386	753	753	753	753	0
91	20241129	201500	74098386	753	753	753	753	0
92	20241129	201400	74098386	753	753	753	753	2000
93	20241129	201300	74098386	753	753	753	753	0
94	20241129	201200	74098386	753	753	753	753	0
95	20241129	201100	74098386	753	753	753	753	0
96	20241129	201000	74098386	753	753	753	753	0
97	20241129	200900	74098386	753	753	753	753	0
98	20241129	200800	74098386	753	753	753	753	0
99	20241129	200700	74098386	753	753	753	753	0
100	20241129	200600	74098386	753	753	753	753	0
101	20241129	200500	74098386	753	753	753	753	0
102	20241129	200400	74098386	753	753	753	753	0
103	20241129	200300	74098386	753	753	753	753	0
104	20241129	200200	74098386	753	753	753	753	0
105	20241129	200100	74098386	753	753	753	753	0
106	20241129	200000	74098386	753	753	753	753	0
107	20241129	195900	74098386	753	753	753	753	0
108	20241129	195800	74098386	753	753	753	753	0
109	20241129	195700	74098386	753	753	753	753	0
110	20241129	195600	74098386	753	753	753	753	0
111	20241129	195500	74098386	753	753	753	753	0
112	20241129	195400	74098386	753	753	753	753	0
113	20241129	195300	74098386	753	753	753	753	0
114	20241129	195200	74098386	753	753	753	753	0
115	20241129	195100	74098386	753	753	753	753	0
116	20241129	195000	74098386	753	753	753	753	0
117	20241129	194900	74098386	753	753	753	753	0
118	20241129	194800	74098386	753	753	753	753	0
119	20241129	194700	74098386	753	753	753	753	0
120	20241129	194600	74098386	753	753	753	753	0
121	20241129	194500	74098386	753	753	753	753	0
122	20241129	194400	74098386	753	753	753	753	2000
123	20241129	194300	74098386	753	753	753	753	0
124	20241129	194200	74098386	753	753	753	753	0
125	20241129	194100	74098386	753	753	753	753	0
126	20241129	194000	74098386	753	753	753	753	0
127	20241129	193900	74098386	753	753	753	753	0
128	20241129	193800	74098386	753	753	753	753	0
129	20241129	193700	74098386	753	753	753	753	0
130	20241129	193600	74098386	753	753	753	753	0
131	20241129	193500	74098386	753	753	753	753	0
132	20241129	193400	74098386	753	753	753	753	0
133	20241129	193300	74098386	753	753	753	753	0
134	20241129	193200	74098386	753	753	753	753	0
135	20241129	193100	74098386	753	753	753	753	0
136	20241129	193000	74098386	753	753	753	753	0
137	20241129	192900	74098386	753	753	753	753	0
138	20241129	192800	74098386	753	753	753	753	0
139	20241129	192700	74098386	753	753	753	753	0
140	20241129	192600	74098386	753	753	753	753	0
141	20241129	192500	74098386	753	753	753	753	0
142	20241129	192400	74098386	753	753	753	753	0
143	20241129	192300	74098386	753	753	753	753	0
144	20241129	192200	74098386	753	753	753	753	0
145	20241129	192100	74098386	753	753	753	753	0
146	20241129	192000	74098386	753	753	753	753	0
147	20241129	191900	74098386	753	753	753	753	0
148	20241129	191800	74098386	753	753	753	753	0
149	20241129	191700	74098386	753	753	753	753	0
150	20241129	191600	74098386	753	753	753	753	0
151	20241129	191500	74098386	753	753	753	753	0
152	20241129	191400	74098386	753	753	753	753	2000
153	20241129	191300	74098386	753	753	753	753	0
154	20241129	191200	74098386	753	753	753	753	0
155	20241129	191100	74098386	753	753	753	753	0
156	20241129	191000	74098386	753	753	753	753	0
157	20241129	190900	74098386	753	753	753	753	0
158	20241129	190800	74098386	753	753	753	753	0
159	20241129	190700	74098386	753	753	753	753	0
160	20241129	190600	74098386	753	753	753	753	0
161	20241129	190500	74098386	753	753	753	753	0
162	20241129	190400	74098386	753	753	753	753	0
163	20241129	190300	74098386	753	753	753	753	0
164	20241129	190200	74098386	753	753	753	753	0
165	20241129	190100	74098386	753	753	753	753	0
166	20241129	190000	74098386	753	753	753	753	0
167	20241129	185900	74098386	753	753	753	753	0
168	20241129	185800	74098386	753	753	753	753	0
169	20241129	185700	74098386	753	753	753	753	0
170	20241129	185600	74098386	753	753	753	753	0
171	20241129	185500	74098386	753	753	753	753	0
172	20241129	185400	74098386	753	753	753	753	0
173	20241129	185300	74098386	753	753	753	753	0
174	20241129	185200	74098386	753	753	753	753	0
175	20241129	185100	74098386	753	753	753	753	0
176	20241129	185000	74098386	753	753	753	753	0
177	20241129	184900	74098386	753	753	753	753	0
178	20241129	184800	74098386	753	753	753	753	0
179	20241129	184700	74098386	753	753	753	753	0
180	20241129	184600	74098386	753	753	753	753	0
181	20241129	184500	74098386	753	753	753	753	0
182	20241129	184400	74098386	753	753	753	753	2000
183	20241129	184300	74098386	753	753	753	753	0
184	20241129	184200	74098386	753	753	753	753	0
185	20241129	184100	74098386	753	753	753	753	0
186	20241129	184000	74098386	753	753	753	753	0
187	20241129	183900	74098386	753	753	753	753	0
188	20241129	183800	74098386	753	753	753	753	0
189	20241129	183700	74098386	753	753	753	753	0
190	20241129	183600	74098386	753	753	753	753	0
191	20241129	183500	74098386	753	753	753	753	0
192	20241129	183400	74098386	753	753	753	753	0
193	20241129	183300	74098386	753	753	753	753	0
194	20241129	183200	74098386	753	753	753	753	0
195	20241129	183100	74098386	753	753	753	753	0
196	20241129	183000	74098386	753	753	753	753	0
197	20241129	182900	74098386	753	753	753	753	0
198	20241129	182800	74098386	753	753	753	753	0
199	20241129	182700	74098386	753	753	753	753	0
200	20241129	182600	74098386	753	753	753	753	0
201	20241129	182500	74098386	753	753	753	753	0
202	20241129	182400	74098386	753	753	753	753	0
203	20241129	182300	74098386	753	753	753	753	0
204	20241129	182200	74098386	753	753	753	753	0
205	20241129	182100	74098386	753	753	753	753	0
206	20241129	182000	74098386	753	753	753	753	0
207	20241129	181900	74098386	753	753	753	753	0
208	20241129	181800	74098386	753	753	753	753	0
209	20241129	181700	74098386	753	753	753	753	0
210	20241129	181600	74098386	753	753	753	753	0
211	20241129	181500	74098386	753	753	753	753	0
212	20241129	181400	74098386	753	753	753	753	2000
213	20241129	181300	74098386	753	753	753	753	0
214	20241129	181200	74098386	753	753	753	753	0
215	20241129	181100	74098386	753	753	753	753	0
216	20241129	181000	74098386	753	753	753	753	0
217	20241129	180900	74098386	753	753	753	753	0
218	20241129	180800	74098386	753	753	753	753	0
219	20241129	180700	74098386	753	753	753	753	0
220	20241129	180600	74098386	753	753	753	753	0
221	20241129	180500	74098386	753	753	753	753	0
222	20241129	180400	74098386	753	753	753	753	0
223	20241129	180300	74098386	753	753	753	753	0
224	20241129	180200	74098386	753	753	753	753	0
225	20241129	180100	74098386	753	753	753	753	0
226	20241129	180000	74098386	753	753	753	753	0
227	20241129	175900	74098386	753	753	753	753	0
228	20241129	175800	74098386	753	753	753	753	0
229	20241129	175700	74098386	753	753	753	753	0
230	20241129	175600	74098386	753	753	753	753	0
231	20241129	175500	74098386	753	753	753	753	0
232	20241129	175400	74098386	753	753	753	753	0
233	20241129	175300	74098386	753	753	753	753	0
234	20241129	175200	74098386	753	753	753	753	0
235	20241129	175100	74098386	753	753	753	753	0
236	20241129	175000	74098386	753	753	753	753	0
237	20241129	174900	74098386	753	753	753	753	0
238	20241129	174800	74098386	753	753	753	753	0
239	20241129	174700	74098386	753	753	753	753	0
240	20241129	174600	74098386	753	753	753	753	0
241	20241129	174500	74098386	753	753	753	753	0
242	20241129	174400	74098386	753	753	753	753	2000
243	20241129	174300	74098386	753	753	753	753	0
244	20241129	174200	74098386	753	753	753	753	0
245	20241129	174100	74098386	753	753	753	753	0
246	20241129	174000	74098386	753	753	753	753	0
247	20241129	173900	74098386	753	753	753	753	0
248	20241129	173800	74098386	753	753	753	753	0
249	20241129	173700	74098386	753	753	753	753	0
250	20241129	173600	74098386	753	753	753	753	0
251	20241129	173500	74098386	753	753	753	753	0
252	20241129	173400	74098386	753	753	753	753	0
253	20241129	173300	74098386	753	753	753	753	0
254	20241129	173200	74098386	753	753	753	753	0
255	20241129	173100	74098386	753	753	753	753	0
256	20241129	173000	74098386	753	753	753	753	0
257	20241129	172900	74098386	753	753	753	753	0
258	20241129	172800	74098386	753	753	753	753	0
259	20241129	172700	74098386	753	753	753	753	0
260	20241129	172600	74098386	753	753	753	753	0
261	20241129	172500	74098386	753	753	753	753	0
262	20241129	172400	74098386	753	753	753	753	0
263	20241129	172300	74098386	753	753	753	753	0
264	20241129	172200	74098386	753	753	753	753	0
265	20241129	172100	74098386	753	753	753	753	0
266	20241129	172000	74098386	753	753	753	753	0
267	20241129	171900	74098386	753	753	753	753	0
268	20241129	171800	74098386	753	753	753	753	0
269	20241129	171700	74098386	753	753	753	753	0
270	20241129	171600	74098386	753	753	753	753	0
271	20241129	171500	74098386	753	753	753	753	0
272	20241129	171400	74098386	753	753	753	753	2000
273	20241129	171300	74098386	753	753	753	753	0
274	20241129	171200	74098386	753	753	753	753	0
275	20241129	171100	74098386	753	753	753	753	0
276	20241129	171000	74098386	753	753	753	753	0
277	20241129	170900	74098386	753	753	753	753	0
278	20241129	170800	74098386	753	753	753	753	0
279	20241129	170700	74098386	753	753	753	753	0
280	20241129	170600	74098386	753	753	753	753	0
281	20241129	170500	74098386	753	753	753	753	0
282	20241129	170400	74098386	753	753	753	753	0
283	20241129	170300	74098386	753	753	753	753	0
284	20241129	170200	74098386	753	753	753	753	0
285	20241129	170100	74098386	753	753	753	753	0
286	20241129	170000	74098386	753	753	753	753	0
287	20241129	165900	74098386	753	753	753	753	0
288	20241129	165800	74098386	753	753	753	753	0
289	20241129	165700	74098386	753	753	753	753	0
290	20241129	165600	74098386	753	753	753	753	0
291	20241129	165500	74098386	753	753	753	753	0
292	20241129	165400	74098386	753	753	753	753	0
293	20241129	165300	74098386	753	753	753	753	0
294	20241129	165200	74098386	753	753	753	753	0
295	20241129	165100	74098386	753	753	753	753	0
296	20241129	165000	74098386	753	753	753	753	0
297	20241129	164900	74098386	753	753	753	753	0
298	20241129	164800	74098386	753	753	753	753	0
299	20241129	164700	74098386	753	753	753	753	0
300	20241129	164600	74098386	753	753	753	753	0
301	20241129	164500	74098386	753	753	753	753	0
302	20241129	164400	74098386	753	753	753	753	2000
303	20241129	164300	74098386	753	753	753	753	0
304	20241129	164200	74098386	753	753	753	753	0
305	20241129	164100	74098386	753	753	753	753	0
306	20241129	164000	74098386	753	753	753	753	0
307	20241129	163900	74098386	753	753	753	753	0
308	20241129	163800	74098386	753	753	753	753	0
309	20241129	163700	74098386	753	753	753	753	0
310	20241129	163600	74098386	753	753	753	753	0
311	20241129	163500	74098386	753	753	753	753	0
312	20241129	163400	74098386	753	753	753	753	0
313	20241129	163300	74098386	753	753	753	753	0
314	20241129	163200	74098386	753	753	753	753	0
315	20241129	163100	74098386	753	753	753	753	0
316	20241129	163000	74098386	753	753	753	753	0
317	20241129	162900	74098386	753	753	753	753	0
318	20241129	162800	74098386	753	753	753	753	0
319	20241129	162700	74098386	753	753	753	753	0
320	20241129	162600	74098386	753	753	753	753	0
321	20241129	162500	74098386	753	753	753	753	0
322	20241129	162400	74098386	753	753	753	753	0
323	20241129	162300	74098386	753	753	753	753	0
324	20241129	162200	74098386	753	753	753	753	0
325	20241129	162100	74098386	753	753	753	753	0
326	20241129	162000	74098386	753	753	753	753	0
327	20241129	161900	74098386	753	753	753	753	0
328	20241129	161800	74098386	753	753	753	753	0
329	20241129	161700	74098386	753	753	753	753	0
330	20241129	161600	74098386	753	753	753	753	0
331	20241129	161500	74098386	753	753	753	753	0
332	20241129	161400	74098386	753	753	753	753	2000
333	20241129	161300	74098386	753	753	753	753	0
334	20241129	161200	74098386	753	753	753	753	0
335	20241129	161100	74098386	753	753	753	753	0
336	20241129	161000	74098386	753	753	753	753	0
337	20241129	160900	74098386	753	753	753	753	0
338	20241129	160800	74098386	753	753	753	753	0
339	20241129	160700	74098386	753	753	753	753	0
340	20241129	160600	74098386	753	753	753	753	0
341	20241129	160500	74098386	753	753	753	753	0
342	20241129	160400	74098386	753	753	753	753	0
343	20241129	160300	74098386	753	753	753	753	0
344	20241129	160200	74098386	753	753	753	753	0
345	20241129	160100	74098386	753	753	753	753	0
346	20241129	160000	74098386	753	753	753	753	0
347	20241129	155900	74098386	753	753	753	753	0
348	20241129	155800	74098386	753	753	753	753	0
349	20241129	155700	74098386	753	753	753	753	0
350	20241129	155600	74098386	753	753	753	753	0
351	20241129	155500	74098386	753	753	753	753	0
352	20241129	155400	74098386	753	753	753	753	0
353	20241129	155300	74098386	753	753	753	753	0
354	20241129	155200	74098386	753	753	753	753	0
355	20241129	155100	74098386	753	753	753	753	0
356	20241129	155000	74098386	753	753	753	753	0
357	20241129	154900	74098386	753	753	753	753	0
358	20241129	154800	74098386	753	753	753	753	0
359	20241129	154700	74098386	753	753	753	753	0
360	20241129	154600	74098386	753	753	753	753	0
361	20241129	154500	74098386	753	753	753	753	0
362	20241129	154400	74098386	753	753	753	753	2000
363	20241129	154300	74098386	753	753	753	753	0
364	20241129	154200	74098386	753	753	753	753	0
365	20241129	154100	74098386	753	753	753	753	0
366	20241129	154000	74098386	753	753	753	753	0
367	20241129	153900	74098386	753	753	753	753	0
368	20241129	153800	74098386	753	753	753	753	0
369	20241129	153700	74098386	753	753	753	753	0
370	20241129	153600	74098386	753	753	753	753	0
371	20241129	153500	74098386	753	753	753	753	0
372	20241129	153400	74098386	753	753	753	753	0
373	20241129	153300	74098386	753	753	753	753	0
374	20241129	153200	74098386	753	753	753	753	0
375	20241129	153100	74098386	753	753	753	753	0
376	20241129	153000	74098386	753	753	753	753	2000
377	20241129	152900	72592386	766	766	766	766	0
378	20241129	152800	72592386	766	766	766	766	0
379	20241129	152700	72592386	766	766	766	766	0
380	20241129	152600	72592386	766	766	766	766	0
381	20241129	152500	72592386	766	766	766	766	0
382	20241129	152400	72592386	766	766	766	766	0
383	20241129	152300	72592386	766	766	766	766	0
384	20241129	152200	72592386	766	766	766	766	0
385	20241129	152100	72592386	766	766	766	766	0
386	20241129	152000	72592386	766	766	766	766	0
387	20241129	151900	72592386	766	764	766	764	590
388	20241129	151800	72141588	764	764	764	764	1714
389	20241129	151700	70832092	765	765	765	765	10
390	20241129	151600	70824442	762	762	762	762	0
391	20241129	151500	70824442	762	762	762	762	0
392	20241129	151400	70824442	762	762	762	762	0
393	20241129	151300	70824442	762	762	762	762	0
394	20241129	151200	70824442	762	762	762	762	0
395	20241129	151100	70824442	762	763	763	762	1200
396	20241129	151000	69910017	765	763	765	763	242
397	20241129	150900	69725368	763	763	763	763	0
398	20241129	150800	69725368	763	763	763	763	14
399	20241129	150700	69714686	762	762	762	762	0
400	20241129	150600	69714686	762	762	762	762	0
401	20241129	150500	69714686	762	763	763	762	1656
402	20241129	150400	68452402	762	762	762	762	0
403	20241129	150300	68452402	762	762	762	762	0
404	20241129	150200	68452402	762	762	762	762	0
405	20241129	150100	68452402	762	762	762	762	0
406	20241129	150000	68452402	762	762	762	762	0
407	20241129	145900	68452402	762	763	763	762	3928
408	20241129	145800	65459264	765	765	765	765	0
409	20241129	145700	65459264	765	765	765	765	0
410	20241129	145600	65459264	765	765	765	765	0
411	20241129	145500	65459264	765	765	765	765	0
412	20241129	145400	65459264	765	765	765	765	0
413	20241129	145300	65459264	765	765	765	765	0
414	20241129	145200	65459264	765	765	765	765	0
415	20241129	145100	65459264	765	765	765	765	0
416	20241129	145000	65459264	765	765	765	765	0
417	20241129	144900	65459264	765	765	765	765	0
418	20241129	144800	65459264	765	765	765	765	0
419	20241129	144700	65459264	765	765	765	765	0
420	20241129	144600	65459264	765	761	765	761	35
421	20241129	144500	65432609	759	759	759	759	0
422	20241129	144400	65432609	759	759	759	759	0
423	20241129	144300	65432609	759	759	759	759	135
424	20241129	144200	65330144	760	760	760	760	13
425	20241129	144100	65320264	764	764	764	764	0
426	20241129	144000	65320264	764	764	764	764	0
427	20241129	143900	65320264	764	764	764	764	757
428	20241129	143800	64741916	763	759	763	759	670
429	20241129	143700	64233346	759	759	759	759	10
430	20241129	143600	64225756	759	757	759	757	1000
431	20241129	143500	63468122	756	756	756	756	181
432	20241129	143400	63331286	756	756	756	756	0
433	20241129	143300	63331286	756	756	756	756	0
434	20241129	143200	63331286	756	756	756	756	0
435	20241129	143100	63331286	756	756	756	756	0
436	20241129	143000	63331286	756	756	756	756	0
437	20241129	142900	63331286	756	756	756	756	10
438	20241129	142800	63323726	757	757	757	757	0
439	20241129	142700	63323726	757	757	757	757	0
440	20241129	142600	63323726	757	757	757	757	0
441	20241129	142500	63323726	757	757	757	757	0
442	20241129	142400	63323726	757	757	757	757	0
443	20241129	142300	63323726	757	757	757	757	15
444	20241129	142200	63312371	754	754	754	754	0
445	20241129	142100	63312371	754	754	754	754	0
446	20241129	142000	63312371	754	754	754	754	0
447	20241129	141900	63312371	754	754	754	754	0
448	20241129	141800	63312371	754	754	754	754	0
449	20241129	141700	63312371	754	754	754	754	0
450	20241129	141600	63312371	754	754	754	754	0
451	20241129	141500	63312371	754	754	754	754	0
452	20241129	141400	63312371	754	754	754	754	0
453	20241129	141300	63312371	754	754	754	754	268
454	20241129	141200	63110299	754	754	754	754	0
455	20241129	141100	63110299	754	754	754	754	0
456	20241129	141000	63110299	754	754	754	754	0
457	20241129	140900	63110299	754	754	754	754	0
458	20241129	140800	63110299	754	754	754	754	0
459	20241129	140700	63110299	754	754	754	754	0
460	20241129	140600	63110299	754	754	754	754	0
461	20241129	140500	63110299	754	754	754	754	0
462	20241129	140400	63110299	754	754	754	754	680
463	20241129	140300	62597579	754	754	754	754	0
464	20241129	140200	62597579	754	754	754	754	0
465	20241129	140100	62597579	754	754	754	754	0
466	20241129	140000	62597579	754	754	754	754	399
467	20241129	135900	62296733	756	754	756	753	1901
468	20241129	135800	60864461	754	754	754	754	5
469	20241129	135700	60860691	758	758	758	758	4
470	20241129	135600	60857659	758	758	758	758	0
471	20241129	135500	60857659	758	758	758	758	0
472	20241129	135400	60857659	758	758	758	758	0
473	20241129	135300	60857659	758	758	758	758	0
474	20241129	135200	60857659	758	758	758	758	0
475	20241129	135100	60857659	758	758	758	758	0
476	20241129	135000	60857659	758	758	758	758	100
477	20241129	134900	60781859	753	757	757	753	360
478	20241129	134800	60510550	756	756	756	756	0
479	20241129	134700	60510550	756	756	756	756	0
480	20241129	134600	60510550	756	756	756	756	0
481	20241129	134500	60510550	756	756	756	756	0
482	20241129	134400	60510550	756	756	756	756	0
483	20241129	134300	60510550	756	756	756	756	0
484	20241129	134200	60510550	756	756	756	756	0
485	20241129	134100	60510550	756	756	756	756	1
486	20241129	134000	60509794	754	754	754	754	0
487	20241129	133900	60509794	754	754	754	754	0
488	20241129	133800	60509794	754	754	754	754	0
489	20241129	133700	60509794	754	754	754	754	0
490	20241129	133600	60509794	754	754	754	754	0
491	20241129	133500	60509794	754	754	754	754	0
492	20241129	133400	60509794	754	754	754	754	0
493	20241129	133300	60509794	754	754	754	754	0
494	20241129	133200	60509794	754	754	754	754	0
495	20241129	133100	60509794	754	754	754	754	0
496	20241129	133000	60509794	754	754	754	754	0
497	20241129	132900	60509794	754	754	754	754	0
498	20241129	132800	60509794	754	754	754	754	0
499	20241129	132700	60509794	754	754	754	754	0
500	20241129	132600	60509794	754	754	754	754	0
501	20241129	132500	60509794	754	754	754	754	0
502	20241129	132400	60509794	754	754	754	754	0
503	20241129	132300	60509794	754	754	754	754	207
504	20241129	132200	60353716	754	753	754	753	960
505	20241129	132100	59630398	752	752	752	752	0
506	20241129	132000	59630398	752	752	752	752	209
507	20241129	131900	59473230	750	750	750	750	0
508	20241129	131800	59473230	750	750	750	750	0
509	20241129	131700	59473230	750	750	750	750	0
510	20241129	131600	59473230	750	750	750	750	0
511	20241129	131500	59473230	750	750	750	750	0
512	20241129	131400	59473230	750	750	750	750	0
513	20241129	131300	59473230	750	750	750	750	0
514	20241129	131200	59473230	750	750	750	750	0
515	20241129	131100	59473230	750	750	750	750	0
516	20241129	131000	59473230	750	750	750	750	45
517	20241129	130900	59439480	750	750	750	750	45
518	20241129	130800	59405730	750	750	750	750	0
519	20241129	130700	59405730	750	750	750	750	0
520	20241129	130600	59405730	750	750	750	750	0
521	20241129	130500	59405730	750	750	750	750	0
522	20241129	130400	59405730	750	750	750	750	333
523	20241129	130300	59155980	751	751	751	751	0
524	20241129	130200	59155980	751	751	751	751	0
525	20241129	130100	59155980	751	751	751	751	42
526	20241129	130000	59124438	751	751	751	751	59
527	20241129	125900	59080129	750	750	750	750	0
528	20241129	125800	59080129	750	750	750	750	345
529	20241129	125700	58821379	753	753	753	753	0
530	20241129	125600	58821379	753	753	753	753	0
531	20241129	125500	58821379	753	753	753	753	0
532	20241129	125400	58821379	753	753	753	753	0
533	20241129	125300	58821379	753	753	753	753	0
534	20241129	125200	58821379	753	753	753	753	0
535	20241129	125100	58821379	753	753	753	753	0
536	20241129	125000	58821379	753	753	753	753	0
537	20241129	124900	58821379	753	753	753	753	1
538	20241129	124800	58820626	753	753	753	753	100
539	20241129	124700	58745326	753	753	753	753	0
540	20241129	124600	58745326	753	753	753	753	0
541	20241129	124500	58745326	753	753	753	753	0
542	20241129	124400	58745326	753	753	753	753	0
543	20241129	124300	58745326	753	753	753	753	0
544	20241129	124200	58745326	753	753	753	753	0
545	20241129	124100	58745326	753	753	753	753	0
546	20241129	124000	58745326	753	753	753	753	0
547	20241129	123900	58745326	753	753	753	753	0
548	20241129	123800	58745326	753	753	753	753	0
549	20241129	123700	58745326	753	753	753	753	0
550	20241129	123600	58745326	753	753	753	753	0
551	20241129	123500	58745326	753	753	753	753	0
552	20241129	123400	58745326	753	753	753	753	0
553	20241129	123300	58745326	753	753	753	753	2
554	20241129	123200	58743820	750	750	750	750	0
555	20241129	123100	58743820	750	750	750	750	0
556	20241129	123000	58743820	750	750	750	750	0
557	20241129	122900	58743820	750	750	750	750	0
558	20241129	122800	58743820	750	750	750	750	0
559	20241129	122700	58743820	750	750	750	750	0
560	20241129	122600	58743820	750	750	750	750	0
561	20241129	122500	58743820	750	750	750	750	39
562	20241129	122400	58714570	750	750	750	750	91
563	20241129	122300	58646320	750	750	750	750	0
564	20241129	122200	58646320	750	750	750	750	275
565	20241129	122100	58440070	750	750	750	750	1
566	20241129	122000	58439320	750	750	750	750	305
567	20241129	121900	58210570	750	750	750	750	1
568	20241129	121800	58209820	750	750	750	750	266
569	20241129	121700	58010320	750	750	750	750	18
570	20241129	121600	57996820	750	750	750	750	0
571	20241129	121500	57996820	750	750	750	750	0
572	20241129	121400	57996820	750	750	750	750	136
573	20241129	121300	57894820	750	750	750	750	159
574	20241129	121200	57775570	750	750	750	750	211
575	20241129	121100	57617320	750	751	751	750	1113
576	20241129	121000	56782061	751	751	751	751	399
577	20241129	120900	56482412	751	751	751	751	0
578	20241129	120800	56482412	751	751	751	751	0
579	20241129	120700	56482412	751	751	751	751	92
580	20241129	120600	56413320	751	751	751	751	208
581	20241129	120500	56257112	751	751	751	751	0
582	20241129	120400	56257112	751	751	751	751	205
583	20241129	120300	56103157	750	750	750	750	0
584	20241129	120200	56103157	750	750	750	750	0
585	20241129	120100	56103157	750	750	750	750	0
586	20241129	120000	56103157	750	751	751	750	88
587	20241129	115900	56037081	751	751	751	751	149
588	20241129	115800	55925182	751	751	751	751	1110
589	20241129	115700	55091572	750	751	751	750	243
590	20241129	115600	54909109	751	751	751	751	0
591	20241129	115500	54909109	751	751	751	751	1659
592	20241129	115400	53663200	751	751	751	751	96
593	20241129	115300	53591104	750	750	751	750	111
594	20241129	115200	53507844	750	751	751	750	266
595	20241129	115100	53308335	751	751	751	751	0
596	20241129	115000	53308335	751	751	751	751	24
597	20241129	114900	53290311	751	750	751	750	52
598	20241129	114800	53251294	751	751	751	751	54
599	20241129	114700	53210740	751	749	751	748	2201
600	20241129	114600	51563207	749	750	750	749	1105
601	20241129	114500	50735550	750	750	750	750	54
602	20241129	114400	50695050	751	751	751	751	160
603	20241129	114300	50574890	748	749	749	748	556
604	20241129	114200	50158992	748	751	751	748	4241
605	20241129	114100	46984652	752	752	752	752	53
606	20241129	114000	46944796	752	752	752	752	0
607	20241129	113900	46944796	752	752	752	752	0
608	20241129	113800	46944796	752	752	752	752	0
609	20241129	113700	46944796	752	752	752	752	0
610	20241129	113600	46944796	752	752	752	752	0
611	20241129	113500	46944796	752	752	752	752	0
612	20241129	113400	46944796	752	753	753	752	20
613	20241129	113300	46929746	753	753	753	753	0
614	20241129	113200	46929746	753	753	753	753	0
615	20241129	113100	46929746	753	753	753	753	0
616	20241129	113000	46929746	753	753	753	753	0
617	20241129	112900	46929746	753	753	753	753	0
618	20241129	112800	46929746	753	753	753	753	0
619	20241129	112700	46929746	753	753	753	753	100
620	20241129	112600	46854446	755	756	756	755	40
621	20241129	112500	46824236	755	755	755	755	0
622	20241129	112400	46824236	755	755	755	755	0
623	20241129	112300	46824236	755	755	755	755	0
624	20241129	112200	46824236	755	755	755	755	0
625	20241129	112100	46824236	755	756	756	755	100
626	20241129	112000	46748726	759	759	759	759	0
627	20241129	111900	46748726	759	759	759	759	0
628	20241129	111800	46748726	759	759	759	759	0
629	20241129	111700	46748726	759	759	759	759	0
630	20241129	111600	46748726	759	759	759	759	0
631	20241129	111500	46748726	759	759	759	759	100
632	20241129	111400	46672826	761	761	761	761	0
633	20241129	111300	46672826	761	760	761	760	230
634	20241129	111200	46497896	761	761	761	761	100
635	20241129	111100	46421796	762	762	762	762	15
636	20241129	111000	46410366	762	762	762	762	0
637	20241129	110900	46410366	762	762	762	762	0
638	20241129	110800	46410366	762	762	762	762	12
639	20241129	110700	46401222	762	763	764	762	308
640	20241129	110600	46166222	765	766	766	765	113
641	20241129	110500	46079677	765	765	765	765	0
642	20241129	110400	46079677	765	765	765	765	0
643	20241129	110300	46079677	765	765	765	765	0
644	20241129	110200	46079677	765	765	765	765	0
645	20241129	110100	46079677	765	765	765	765	0
646	20241129	110000	46079677	765	752	765	752	2000
647	20241129	105900	44557430	750	750	750	750	0
648	20241129	105800	44557430	750	750	750	750	0
649	20241129	105700	44557430	750	750	750	750	0
650	20241129	105600	44557430	750	750	750	750	0
651	20241129	105500	44557430	750	750	750	750	0
652	20241129	105400	44557430	750	750	750	750	0
653	20241129	105300	44557430	750	750	750	750	0
654	20241129	105200	44557430	750	750	750	750	0
655	20241129	105100	44557430	750	750	750	750	214
656	20241129	105000	44396930	750	750	750	750	0
657	20241129	104900	44396930	750	750	750	750	1
658	20241129	104800	44396180	750	749	750	749	17
659	20241129	104700	44383446	748	748	748	748	0
660	20241129	104600	44383446	748	748	748	748	0
661	20241129	104500	44383446	748	749	749	748	21
662	20241129	104400	44367722	749	749	749	749	26
663	20241129	104300	44348248	750	750	750	750	0
664	20241129	104200	44348248	750	750	750	750	0
665	20241129	104100	44348248	750	750	750	750	0
666	20241129	104000	44348248	750	750	750	750	0
667	20241129	103900	44348248	750	750	750	750	0
668	20241129	103800	44348248	750	750	750	750	0
669	20241129	103700	44348248	750	750	750	750	1
670	20241129	103600	44347498	752	752	752	752	5
671	20241129	103500	44343738	752	752	752	752	1
672	20241129	103400	44342986	752	752	752	752	0
673	20241129	103300	44342986	752	752	752	752	0
674	20241129	103200	44342986	752	752	752	752	2
675	20241129	103100	44341482	752	752	752	752	18
676	20241129	103000	44327946	752	752	752	752	400
677	20241129	102900	44027146	752	752	752	752	0
678	20241129	102800	44027146	752	749	752	740	11393
679	20241129	102700	35565519	748	762	762	748	6900
680	20241129	102600	30371763	763	763	763	763	2000
681	20241129	102500	28845763	763	763	763	763	0
682	20241129	102400	28845763	763	763	763	763	0
683	20241129	102300	28845763	763	763	763	763	10
684	20241129	102200	28838133	771	771	771	771	0
685	20241129	102100	28838133	771	771	771	771	0
686	20241129	102000	28838133	771	771	771	771	0
687	20241129	101900	28838133	771	771	771	771	0
688	20241129	101800	28838133	771	762	771	762	3500
689	20241129	101700	26155656	761	761	761	761	0
690	20241129	101600	26155656	761	761	761	761	10
691	20241129	101500	26148046	761	761	761	761	20
692	20241129	101400	26132826	761	761	761	758	5158
693	20241129	101300	22217846	761	761	761	761	0
694	20241129	101200	22217846	761	761	761	761	0
695	20241129	101100	22217846	761	761	761	761	0
696	20241129	101000	22217846	761	761	761	761	50
697	20241129	100900	22179796	761	761	761	761	0
698	20241129	100800	22179796	761	761	761	761	0
699	20241129	100700	22179796	761	761	761	761	0
700	20241129	100600	22179796	761	761	761	761	0
701	20241129	100500	22179796	761	761	761	761	540
702	20241129	100400	21768856	762	762	762	762	2
703	20241129	100300	21767332	762	762	762	762	0
704	20241129	100200	21767332	762	762	762	762	3
705	20241129	100100	21765046	761	761	761	761	0
706	20241129	100000	21765046	761	761	761	761	0
707	20241129	095900	21765046	761	761	761	761	0
708	20241129	095800	21765046	761	761	761	761	5
709	20241129	095700	21761241	760	760	760	760	0
710	20241129	095600	21761241	760	760	760	760	0
711	20241129	095500	21761241	760	762	762	758	3681
712	20241129	095400	18965206	762	762	762	762	0
713	20241129	095300	18965206	762	762	762	762	0
714	20241129	095200	18965206	762	768	768	762	900
715	20241129	095100	18278971	768	768	768	768	102
716	20241129	095000	18200635	768	768	768	768	0
717	20241129	094900	18200635	768	768	768	768	1000
718	20241129	094800	17432635	767	767	767	767	100
719	20241129	094700	17355935	769	769	769	769	0
720	20241129	094600	17355935	769	769	769	769	1039
721	20241129	094500	16556944	771	771	771	771	3
722	20241129	094400	16554631	771	771	771	771	0
723	20241129	094300	16554631	771	771	771	771	110
724	20241129	094200	16469821	771	771	771	771	21
725	20241129	094100	16453630	762	764	764	762	5284
726	20241129	094000	12427059	768	773	773	768	1860
727	20241129	093900	10994979	771	771	771	771	0
728	20241129	093800	10994979	771	774	774	771	1000
729	20241129	093700	10222297	774	774	774	774	45
730	20241129	093600	10187467	774	781	781	774	4425
731	20241129	093500	6757415	781	781	781	781	200
732	20241129	093400	6601215	781	781	781	781	108
733	20241129	093300	6516867	781	786	786	781	738
734	20241129	093200	5940375	781	781	781	781	0
735	20241129	093100	5940375	781	781	781	781	0
736	20241129	093000	5940375	781	781	781	781	0
737	20241129	092900	5940375	781	781	781	781	0
738	20241129	092800	5940375	781	781	781	781	0
739	20241129	092700	5940375	781	781	781	781	0
740	20241129	092600	5940375	781	781	781	781	0
741	20241129	092500	5940375	781	781	781	781	0
742	20241129	092400	5940375	781	781	781	781	0
743	20241129	092300	5940375	781	781	781	781	0
744	20241129	092200	5940375	781	781	781	781	0
745	20241129	092100	5940375	781	781	781	781	2
746	20241129	092000	5938813	780	780	780	780	0
747	20241129	091900	5938813	780	780	780	780	0
748	20241129	091800	5938813	780	780	780	780	886
749	20241129	091700	5247733	781	781	781	781	1492
750	20241129	091600	4082481	799	799	799	799	0
751	20241129	091500	4082481	799	799	799	799	0
752	20241129	091400	4082481	799	799	799	799	0
753	20241129	091300	4082481	799	799	799	799	0
754	20241129	091200	4082481	799	799	799	799	0
755	20241129	091100	4082481	799	799	799	799	0
756	20241129	091000	4082481	799	799	799	799	0
757	20241129	090900	4082481	799	799	799	799	0
758	20241129	090800	4082481	799	799	799	799	1
759	20241129	090700	4081682	778	778	778	778	0
760	20241129	090600	4081682	778	780	780	778	617
761	20241129	090500	3600872	778	778	778	778	0
762	20241129	090400	3600872	778	778	778	778	0
763	20241129	090300	3600872	778	778	778	778	0
764	20241129	090200	3600872	778	778	778	778	0
765	20241129	090100	3600872	778	808	808	778	2078
766	20241129	090000	1961016	809	809	809	809	2424