KissMeData/042940/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	192400	197032244	445	445	445	445	66791
3	20231129	192300	197032244	445	445	445	445	0
4	20231129	192200	197032244	445	445	445	445	0
5	20231129	192100	197032244	445	445	445	445	0
6	20231129	192000	197032244	445	445	445	445	0
7	20231129	191900	197032244	445	445	445	445	0
8	20231129	191800	197032244	445	445	445	445	0
9	20231129	191700	197032244	445	445	445	445	0
10	20231129	191600	197032244	445	445	445	445	0
11	20231129	191500	197032244	445	445	445	445	0
12	20231129	191400	197032244	445	445	445	445	0
13	20231129	191300	197032244	445	445	445	445	0
14	20231129	191200	197032244	445	445	445	445	0
15	20231129	191100	197032244	445	445	445	445	0
16	20231129	191000	197032244	445	445	445	445	0
17	20231129	190900	197032244	445	445	445	445	0
18	20231129	190800	197032244	445	445	445	445	0
19	20231129	190700	197032244	445	445	445	445	0
20	20231129	190600	197032244	445	445	445	445	0
21	20231129	190500	197032244	445	445	445	445	0
22	20231129	190400	197032244	445	445	445	445	0
23	20231129	190300	197032244	445	445	445	445	0
24	20231129	190200	197032244	445	445	445	445	0
25	20231129	190100	197032244	445	445	445	445	0
26	20231129	190000	197032244	445	445	445	445	0
27	20231129	185900	197032244	445	445	445	445	0
28	20231129	185800	197032244	445	445	445	445	0
29	20231129	185700	197032244	445	445	445	445	0
30	20231129	185600	197032244	445	445	445	445	0
31	20231129	185500	197032244	445	445	445	445	0
32	20231129	185400	197032244	445	445	445	445	66791
33	20231129	185300	197032244	445	445	445	445	0
34	20231129	185200	197032244	445	445	445	445	0
35	20231129	185100	197032244	445	445	445	445	0
36	20231129	185000	197032244	445	445	445	445	0
37	20231129	184900	197032244	445	445	445	445	0
38	20231129	184800	197032244	445	445	445	445	0
39	20231129	184700	197032244	445	445	445	445	0
40	20231129	184600	197032244	445	445	445	445	0
41	20231129	184500	197032244	445	445	445	445	0
42	20231129	184400	197032244	445	445	445	445	0
43	20231129	184300	197032244	445	445	445	445	0
44	20231129	184200	197032244	445	445	445	445	0
45	20231129	184100	197032244	445	445	445	445	0
46	20231129	184000	197032244	445	445	445	445	0
47	20231129	183900	197032244	445	445	445	445	0
48	20231129	183800	197032244	445	445	445	445	0
49	20231129	183700	197032244	445	445	445	445	0
50	20231129	183600	197032244	445	445	445	445	0
51	20231129	183500	197032244	445	445	445	445	0
52	20231129	183400	197032244	445	445	445	445	0
53	20231129	183300	197032244	445	445	445	445	0
54	20231129	183200	197032244	445	445	445	445	0
55	20231129	183100	197032244	445	445	445	445	0
56	20231129	183000	197032244	445	445	445	445	0
57	20231129	182900	197032244	445	445	445	445	0
58	20231129	182800	197032244	445	445	445	445	0
59	20231129	182700	197032244	445	445	445	445	0
60	20231129	182600	197032244	445	445	445	445	0
61	20231129	182500	197032244	445	445	445	445	0
62	20231129	182400	197032244	445	445	445	445	66791
63	20231129	182300	197032244	445	445	445	445	0
64	20231129	182200	197032244	445	445	445	445	0
65	20231129	182100	197032244	445	445	445	445	0
66	20231129	182000	197032244	445	445	445	445	0
67	20231129	181900	197032244	445	445	445	445	0
68	20231129	181800	197032244	445	445	445	445	0
69	20231129	181700	197032244	445	445	445	445	0
70	20231129	181600	197032244	445	445	445	445	0
71	20231129	181500	197032244	445	445	445	445	0
72	20231129	181400	197032244	445	445	445	445	0
73	20231129	181300	197032244	445	445	445	445	0
74	20231129	181200	197032244	445	445	445	445	0
75	20231129	181100	197032244	445	445	445	445	0
76	20231129	181000	197032244	445	445	445	445	0
77	20231129	180900	197032244	445	445	445	445	0
78	20231129	180800	197032244	445	445	445	445	0
79	20231129	180700	197032244	445	445	445	445	0
80	20231129	180600	197032244	445	445	445	445	0
81	20231129	180500	197032244	445	445	445	445	0
82	20231129	180400	197032244	445	445	445	445	0
83	20231129	180300	197032244	445	445	445	445	0
84	20231129	180200	197032244	445	445	445	445	0
85	20231129	180100	197032244	445	445	445	445	0
86	20231129	180000	197032244	445	445	445	445	0
87	20231129	175900	197032244	445	445	445	445	0
88	20231129	175800	197032244	445	445	445	445	0
89	20231129	175700	197032244	445	445	445	445	0
90	20231129	175600	197032244	445	445	445	445	0
91	20231129	175500	197032244	445	445	445	445	0
92	20231129	175400	197032244	445	445	445	445	66791
93	20231129	175300	197032244	445	445	445	445	0
94	20231129	175200	197032244	445	445	445	445	0
95	20231129	175100	197032244	445	445	445	445	0
96	20231129	175000	197032244	445	445	445	445	0
97	20231129	174900	197032244	445	445	445	445	0
98	20231129	174800	197032244	445	445	445	445	0
99	20231129	174700	197032244	445	445	445	445	0
100	20231129	174600	197032244	445	445	445	445	0
101	20231129	174500	197032244	445	445	445	445	0
102	20231129	174400	197032244	445	445	445	445	0
103	20231129	174300	197032244	445	445	445	445	0
104	20231129	174200	197032244	445	445	445	445	0
105	20231129	174100	197032244	445	445	445	445	0
106	20231129	174000	197032244	445	445	445	445	0
107	20231129	173900	197032244	445	445	445	445	0
108	20231129	173800	197032244	445	445	445	445	0
109	20231129	173700	197032244	445	445	445	445	0
110	20231129	173600	197032244	445	445	445	445	0
111	20231129	173500	197032244	445	445	445	445	0
112	20231129	173400	197032244	445	445	445	445	0
113	20231129	173300	197032244	445	445	445	445	0
114	20231129	173200	197032244	445	445	445	445	0
115	20231129	173100	197032244	445	445	445	445	0
116	20231129	173000	197032244	445	445	445	445	0
117	20231129	172900	197032244	445	445	445	445	0
118	20231129	172800	197032244	445	445	445	445	0
119	20231129	172700	197032244	445	445	445	445	0
120	20231129	172600	197032244	445	445	445	445	0
121	20231129	172500	197032244	445	445	445	445	0
122	20231129	172400	197032244	445	445	445	445	66791
123	20231129	172300	197032244	445	445	445	445	0
124	20231129	172200	197032244	445	445	445	445	0
125	20231129	172100	197032244	445	445	445	445	0
126	20231129	172000	197032244	445	445	445	445	0
127	20231129	171900	197032244	445	445	445	445	0
128	20231129	171800	197032244	445	445	445	445	0
129	20231129	171700	197032244	445	445	445	445	0
130	20231129	171600	197032244	445	445	445	445	0
131	20231129	171500	197032244	445	445	445	445	0
132	20231129	171400	197032244	445	445	445	445	0
133	20231129	171300	197032244	445	445	445	445	0
134	20231129	171200	197032244	445	445	445	445	0
135	20231129	171100	197032244	445	445	445	445	0
136	20231129	171000	197032244	445	445	445	445	0
137	20231129	170900	197032244	445	445	445	445	0
138	20231129	170800	197032244	445	445	445	445	0
139	20231129	170700	197032244	445	445	445	445	0
140	20231129	170600	197032244	445	445	445	445	0
141	20231129	170500	197032244	445	445	445	445	0
142	20231129	170400	197032244	445	445	445	445	0
143	20231129	170300	197032244	445	445	445	445	0
144	20231129	170200	197032244	445	445	445	445	0
145	20231129	170100	197032244	445	445	445	445	0
146	20231129	170000	197032244	445	445	445	445	0
147	20231129	165900	197032244	445	445	445	445	0
148	20231129	165800	197032244	445	445	445	445	0
149	20231129	165700	197032244	445	445	445	445	0
150	20231129	165600	197032244	445	445	445	445	0
151	20231129	165500	197032244	445	445	445	445	0
152	20231129	165400	197032244	445	445	445	445	66791
153	20231129	165300	197032244	445	445	445	445	0
154	20231129	165200	197032244	445	445	445	445	0
155	20231129	165100	197032244	445	445	445	445	0
156	20231129	165000	197032244	445	445	445	445	0
157	20231129	164900	197032244	445	445	445	445	0
158	20231129	164800	197032244	445	445	445	445	0
159	20231129	164700	197032244	445	445	445	445	0
160	20231129	164600	197032244	445	445	445	445	0
161	20231129	164500	197032244	445	445	445	445	0
162	20231129	164400	197032244	445	445	445	445	0
163	20231129	164300	197032244	445	445	445	445	0
164	20231129	164200	197032244	445	445	445	445	0
165	20231129	164100	197032244	445	445	445	445	0
166	20231129	164000	197032244	445	445	445	445	0
167	20231129	163900	197032244	445	445	445	445	0
168	20231129	163800	197032244	445	445	445	445	0
169	20231129	163700	197032244	445	445	445	445	0
170	20231129	163600	197032244	445	445	445	445	0
171	20231129	163500	197032244	445	445	445	445	0
172	20231129	163400	197032244	445	445	445	445	0
173	20231129	163300	197032244	445	445	445	445	0
174	20231129	163200	197032244	445	445	445	445	0
175	20231129	163100	197032244	445	445	445	445	0
176	20231129	163000	197032244	445	445	445	445	0
177	20231129	162900	197032244	445	445	445	445	0
178	20231129	162800	197032244	445	445	445	445	0
179	20231129	162700	197032244	445	445	445	445	0
180	20231129	162600	197032244	445	445	445	445	0
181	20231129	162500	197032244	445	445	445	445	0
182	20231129	162400	197032244	445	445	445	445	66791
183	20231129	162300	197032244	445	445	445	445	0
184	20231129	162200	197032244	445	445	445	445	0
185	20231129	162100	197032244	445	445	445	445	0
186	20231129	162000	197032244	445	445	445	445	0
187	20231129	161900	197032244	445	445	445	445	0
188	20231129	161800	197032244	445	445	445	445	0
189	20231129	161700	197032244	445	445	445	445	0
190	20231129	161600	197032244	445	445	445	445	0
191	20231129	161500	197032244	445	445	445	445	0
192	20231129	161400	197032244	445	445	445	445	0
193	20231129	161300	197032244	445	445	445	445	0
194	20231129	161200	197032244	445	445	445	445	0
195	20231129	161100	197032244	445	445	445	445	0
196	20231129	161000	197032244	445	445	445	445	0
197	20231129	160900	197032244	445	445	445	445	0
198	20231129	160800	197032244	445	445	445	445	0
199	20231129	160700	197032244	445	445	445	445	0
200	20231129	160600	197032244	445	445	445	445	0
201	20231129	160500	197032244	445	445	445	445	0
202	20231129	160400	197032244	445	445	445	445	0
203	20231129	160300	197032244	445	445	445	445	0
204	20231129	160200	197032244	445	445	445	445	0
205	20231129	160100	197032244	445	445	445	445	0
206	20231129	160000	197032244	445	445	445	445	0
207	20231129	155900	197032244	445	445	445	445	0
208	20231129	155800	197032244	445	445	445	445	0
209	20231129	155700	197032244	445	445	445	445	0
210	20231129	155600	197032244	445	445	445	445	0
211	20231129	155500	197032244	445	445	445	445	0
212	20231129	155400	197032244	445	445	445	445	66791
213	20231129	155300	197032244	445	445	445	445	0
214	20231129	155200	197032244	445	445	445	445	0
215	20231129	155100	197032244	445	445	445	445	0
216	20231129	155000	197032244	445	445	445	445	0
217	20231129	154900	197032244	445	445	445	445	0
218	20231129	154800	197032244	445	445	445	445	0
219	20231129	154700	197032244	445	445	445	445	0
220	20231129	154600	197032244	445	445	445	445	0
221	20231129	154500	197032244	445	445	445	445	0
222	20231129	154400	197032244	445	445	445	445	0
223	20231129	154300	197032244	445	445	445	445	0
224	20231129	154200	197032244	445	445	445	445	0
225	20231129	154100	197032244	445	445	445	445	0
226	20231129	154000	197032244	445	445	445	445	0
227	20231129	153900	197032244	445	445	445	445	0
228	20231129	153800	197032244	445	445	445	445	0
229	20231129	153700	197032244	445	445	445	445	0
230	20231129	153600	197032244	445	445	445	445	0
231	20231129	153500	197032244	445	445	445	445	0
232	20231129	153400	197032244	445	445	445	445	0
233	20231129	153300	197032244	445	445	445	445	0
234	20231129	153200	197032244	445	445	445	445	0
235	20231129	153100	197032244	445	445	445	445	0
236	20231129	153000	197032244	445	445	445	445	66791
237	20231129	152900	167310249	449	449	449	449	0
238	20231129	152800	167310249	449	449	449	449	0
239	20231129	152700	167310249	449	449	449	449	0
240	20231129	152600	167310249	449	449	449	449	0
241	20231129	152500	167310249	449	449	449	449	0
242	20231129	152400	167310249	449	449	449	449	0
243	20231129	152300	167310249	449	449	449	449	0
244	20231129	152200	167310249	449	449	449	449	0
245	20231129	152100	167310249	449	449	449	449	0
246	20231129	152000	167310249	449	449	449	449	0
247	20231129	151900	167310249	449	449	449	449	0
248	20231129	151800	167310249	449	449	449	449	0
249	20231129	151700	167310249	449	449	449	449	1729
250	20231129	151600	166533928	449	449	449	449	0
251	20231129	151500	166533928	449	449	449	449	300
252	20231129	151400	166399228	448	448	448	448	644
253	20231129	151300	166110716	448	449	449	448	7656
254	20231129	151200	162680672	449	449	449	449	297
255	20231129	151100	162547319	449	449	449	449	397
256	20231129	151000	162369066	449	449	449	449	0
257	20231129	150900	162369066	449	449	449	449	38
258	20231129	150800	162352004	449	449	449	449	760
259	20231129	150700	162010764	449	449	449	449	750
260	20231129	150600	161674014	449	449	449	449	1000
261	20231129	150500	161225014	449	449	449	449	0
262	20231129	150400	161225014	449	449	449	449	0
263	20231129	150300	161225014	449	449	449	449	0
264	20231129	150200	161225014	449	449	449	449	500
265	20231129	150100	161000514	449	449	449	449	0
266	20231129	150000	161000514	449	449	449	449	0
267	20231129	145900	161000514	449	449	449	449	0
268	20231129	145800	161000514	449	449	449	449	737
269	20231129	145700	160669601	448	448	448	448	2327
270	20231129	145600	159627105	449	449	449	449	6000
271	20231129	145500	156933105	449	449	449	449	500
272	20231129	145400	156708605	449	449	449	449	500
273	20231129	145300	156484105	449	449	449	449	15
274	20231129	145200	156477370	449	449	449	449	500
275	20231129	145100	156252870	448	448	448	448	0
276	20231129	145000	156252870	448	448	448	448	5000
277	20231129	144900	154012870	448	448	448	448	32779
278	20231129	144800	139327878	448	448	448	448	0
279	20231129	144700	139327878	448	448	448	448	0
280	20231129	144600	139327878	448	448	448	448	0
281	20231129	144500	139327878	448	448	448	448	14476
282	20231129	144400	132842630	448	448	448	448	1064
283	20231129	144300	132365958	449	449	449	449	0
284	20231129	144200	132365958	449	449	449	449	0
285	20231129	144100	132365958	449	449	449	449	0
286	20231129	144000	132365958	449	449	449	449	358
287	20231129	143900	132205216	449	449	449	449	0
288	20231129	143800	132205216	449	449	449	449	0
289	20231129	143700	132205216	449	449	449	449	5507
290	20231129	143600	129732573	449	449	449	449	0
291	20231129	143500	129732573	449	449	449	449	6205
292	20231129	143400	126946528	450	450	450	450	0
293	20231129	143300	126946528	450	450	450	450	0
294	20231129	143200	126946528	450	450	450	450	22
295	20231129	143100	126936628	450	450	450	450	16
296	20231129	143000	126929428	451	451	451	451	0
297	20231129	142900	126929428	451	451	451	451	1
298	20231129	142800	126928977	448	448	448	448	0
299	20231129	142700	126928977	448	448	448	448	0
300	20231129	142600	126928977	448	448	448	448	0
301	20231129	142500	126928977	448	448	448	448	0
302	20231129	142400	126928977	448	448	448	448	0
303	20231129	142300	126928977	448	449	449	448	4255
304	20231129	142200	125022556	450	450	450	450	30
305	20231129	142100	125009056	450	450	450	450	0
306	20231129	142000	125009056	450	450	450	450	0
307	20231129	141900	125009056	450	450	450	450	0
308	20231129	141800	125009056	450	450	450	450	0
309	20231129	141700	125009056	450	450	450	450	0
310	20231129	141600	125009056	450	450	450	450	0
311	20231129	141500	125009056	450	450	450	450	23
312	20231129	141400	124998706	450	451	451	450	243
313	20231129	141300	124889173	451	449	451	449	84
314	20231129	141200	124851319	449	449	449	449	0
315	20231129	141100	124851319	449	450	450	449	3566
316	20231129	141000	123250163	451	451	451	451	661
317	20231129	140900	122952052	451	451	451	451	0
318	20231129	140800	122952052	451	451	451	451	0
319	20231129	140700	122952052	451	451	451	451	0
320	20231129	140600	122952052	451	451	451	451	57
321	20231129	140500	122926345	451	451	451	451	6
322	20231129	140400	122923639	451	451	451	451	27
323	20231129	140300	122911462	451	451	451	451	230
324	20231129	140200	122807732	451	451	451	451	4
325	20231129	140100	122805928	451	451	451	451	0
326	20231129	140000	122805928	451	451	451	451	0
327	20231129	135900	122805928	451	451	451	451	0
328	20231129	135800	122805928	451	451	451	451	59
329	20231129	135700	122779319	449	449	449	449	956
330	20231129	135600	122350075	449	449	449	449	500
331	20231129	135500	122125575	451	451	451	451	500
332	20231129	135400	121900075	451	451	451	451	0
333	20231129	135300	121900075	451	451	451	451	0
334	20231129	135200	121900075	451	451	451	451	0
335	20231129	135100	121900075	451	451	451	451	100
336	20231129	135000	121854975	451	451	451	451	0
337	20231129	134900	121854975	451	451	451	451	29
338	20231129	134800	121841896	451	451	451	451	0
339	20231129	134700	121841896	451	451	451	451	195
340	20231129	134600	121753951	450	450	450	450	50
341	20231129	134500	121731451	450	450	450	450	8950
342	20231129	134400	117703951	450	450	450	450	0
343	20231129	134300	117703951	450	450	450	450	0
344	20231129	134200	117703951	450	450	450	450	66
345	20231129	134100	117674251	448	448	448	448	0
346	20231129	134000	117674251	448	448	448	448	51
347	20231129	133900	117651403	449	449	449	449	0
348	20231129	133800	117651403	449	449	449	449	0
349	20231129	133700	117651403	449	449	449	449	852
350	20231129	133600	117268855	449	449	449	449	0
351	20231129	133500	117268855	449	449	449	449	0
352	20231129	133400	117268855	449	449	449	449	0
353	20231129	133300	117268855	449	449	449	449	0
354	20231129	133200	117268855	449	449	449	449	0
355	20231129	133100	117268855	449	449	449	449	100
356	20231129	133000	117223955	448	448	448	448	0
357	20231129	132900	117223955	448	448	448	448	0
358	20231129	132800	117223955	448	449	449	448	200
359	20231129	132700	117134199	450	450	450	450	0
360	20231129	132600	117134199	450	450	450	450	0
361	20231129	132500	117134199	450	450	450	450	0
362	20231129	132400	117134199	450	450	450	450	0
363	20231129	132300	117134199	450	450	450	450	0
364	20231129	132200	117134199	450	450	450	450	100
365	20231129	132100	117089199	450	450	450	450	0
366	20231129	132000	117089199	450	450	450	450	0
367	20231129	131900	117089199	450	450	450	450	0
368	20231129	131800	117089199	450	450	450	450	0
369	20231129	131700	117089199	450	450	450	450	300
370	20231129	131600	116954199	450	450	450	450	0
371	20231129	131500	116954199	450	450	450	450	0
372	20231129	131400	116954199	450	450	450	450	0
373	20231129	131300	116954199	450	450	450	450	0
374	20231129	131200	116954199	450	450	450	450	0
375	20231129	131100	116954199	450	450	450	450	0
376	20231129	131000	116954199	450	449	450	449	662
377	20231129	130900	116656830	448	448	448	448	0
378	20231129	130800	116656830	448	448	448	448	0
379	20231129	130700	116656830	448	448	448	448	0
380	20231129	130600	116656830	448	448	448	448	0
381	20231129	130500	116656830	448	449	449	448	712
382	20231129	130400	116337632	449	449	449	449	4181
383	20231129	130300	114460363	448	448	448	448	0
384	20231129	130200	114460363	448	448	448	448	0
385	20231129	130100	114460363	448	448	448	448	0
386	20231129	130000	114460363	448	448	448	448	0
387	20231129	125900	114460363	448	448	448	448	0
388	20231129	125800	114460363	448	448	448	448	0
389	20231129	125700	114460363	448	448	448	448	0
390	20231129	125600	114460363	448	448	448	448	108
391	20231129	125500	114411979	446	446	446	446	1000
392	20231129	125400	113965979	446	446	446	446	3336
393	20231129	125300	112478123	449	449	449	449	0
394	20231129	125200	112478123	449	449	449	449	1
395	20231129	125100	112477674	449	447	449	447	998
396	20231129	125000	112030572	446	448	448	446	12259
397	20231129	124900	106554794	449	449	449	449	20
398	20231129	124800	106545814	450	450	450	450	2563
399	20231129	124700	105392464	450	450	450	450	705
400	20231129	124600	105075214	450	449	450	449	2628
401	20231129	124500	103892763	448	448	448	448	298
402	20231129	124400	103759259	449	449	449	449	0
403	20231129	124300	103759259	449	449	449	449	0
404	20231129	124200	103759259	449	449	449	449	0
405	20231129	124100	103759259	449	449	449	449	0
406	20231129	124000	103759259	449	449	449	449	0
407	20231129	123900	103759259	449	449	449	449	4
408	20231129	123800	103757463	449	449	449	449	0
409	20231129	123700	103757463	449	449	449	449	1970
410	20231129	123600	102872933	450	450	450	450	0
411	20231129	123500	102872933	450	450	450	450	1108
412	20231129	123400	102374333	449	449	449	449	51
413	20231129	123300	102351434	449	449	449	449	273
414	20231129	123200	102228857	449	449	449	449	0
415	20231129	123100	102228857	449	449	449	449	0
416	20231129	123000	102228857	449	449	449	449	0
417	20231129	122900	102228857	449	449	449	449	0
418	20231129	122800	102228857	449	449	449	449	0
419	20231129	122700	102228857	449	449	449	449	0
420	20231129	122600	102228857	449	449	449	449	101
421	20231129	122500	102183508	450	450	450	450	0
422	20231129	122400	102183508	450	450	450	450	0
423	20231129	122300	102183508	450	447	450	447	2052
424	20231129	122200	101262261	447	447	447	447	0
425	20231129	122100	101262261	447	447	447	447	0
426	20231129	122000	101262261	447	447	447	447	0
427	20231129	121900	101262261	447	447	447	447	51
428	20231129	121800	101239464	447	447	447	447	0
429	20231129	121700	101239464	447	447	447	447	0
430	20231129	121600	101239464	447	447	447	447	0
431	20231129	121500	101239464	447	447	447	447	51
432	20231129	121400	101216667	447	447	447	447	0
433	20231129	121300	101216667	447	447	447	447	274
434	20231129	121200	101094189	447	447	447	447	51
435	20231129	121100	101071392	447	447	450	447	112
436	20231129	121000	101021298	450	450	450	450	682
437	20231129	120900	100714398	447	450	450	447	901
438	20231129	120800	100309101	447	450	450	447	53
439	20231129	120700	100285407	447	447	447	447	94
440	20231129	120600	100243389	447	447	447	447	62
441	20231129	120500	100215675	449	449	449	449	2436
442	20231129	120400	99121911	447	447	447	447	51
443	20231129	120300	99099114	447	447	447	447	0
444	20231129	120200	99099114	447	448	450	447	2685
445	20231129	120100	97897357	448	448	448	448	50
446	20231129	120000	97874957	448	448	448	448	1000
447	20231129	115900	97426957	448	448	448	448	0
448	20231129	115800	97426957	448	448	448	448	21
449	20231129	115700	97417549	448	448	448	448	15
450	20231129	115600	97410829	447	447	447	447	0
451	20231129	115500	97410829	447	448	448	447	315
452	20231129	115400	97270021	448	448	448	448	0
453	20231129	115300	97270021	448	448	448	448	0
454	20231129	115200	97270021	448	448	448	448	2288
455	20231129	115100	96244997	448	448	448	448	0
456	20231129	115000	96244997	448	448	448	448	427
457	20231129	114900	96053701	448	448	448	448	0
458	20231129	114800	96053701	448	448	448	448	0
459	20231129	114700	96053701	448	448	448	448	801
460	20231129	114600	95694853	450	450	450	450	1
461	20231129	114500	95694403	448	448	448	448	0
462	20231129	114400	95694403	448	448	448	448	948
463	20231129	114300	95269699	449	449	449	449	0
464	20231129	114200	95269699	449	449	449	449	30
465	20231129	114100	95256229	450	450	450	450	0
466	20231129	114000	95256229	450	450	450	450	0
467	20231129	113900	95256229	450	450	450	450	0
468	20231129	113800	95256229	450	450	450	450	0
469	20231129	113700	95256229	450	450	450	450	0
470	20231129	113600	95256229	450	450	450	450	3355
471	20231129	113500	93746479	447	447	447	447	51
472	20231129	113400	93723682	447	448	448	447	827
473	20231129	113300	93353513	448	448	448	448	0
474	20231129	113200	93353513	448	448	448	448	1011
475	20231129	113100	92900585	450	450	450	450	0
476	20231129	113000	92900585	450	450	450	450	0
477	20231129	112900	92900585	450	450	450	450	0
478	20231129	112800	92900585	450	450	450	450	1
479	20231129	112700	92900135	448	448	448	448	51
480	20231129	112600	92877287	448	448	448	448	0
481	20231129	112500	92877287	448	448	448	448	0
482	20231129	112400	92877287	448	448	448	448	428
483	20231129	112300	92685543	448	448	448	448	0
484	20231129	112200	92685543	448	448	448	448	377
485	20231129	112100	92516647	450	450	450	450	5
486	20231129	112000	92514397	448	448	448	448	51
487	20231129	111900	92491549	447	447	447	447	0
488	20231129	111800	92491549	447	447	447	447	327
489	20231129	111700	92345380	450	450	450	450	0
490	20231129	111600	92345380	450	450	450	450	10
491	20231129	111500	92340880	447	448	448	447	200
492	20231129	111400	92251478	448	448	448	448	98
493	20231129	111300	92207574	450	448	450	448	61
494	20231129	111200	92180226	448	448	448	448	351
495	20231129	111100	92022978	450	450	450	450	0
496	20231129	111000	92022978	450	450	450	450	669
497	20231129	110900	91721928	450	450	450	450	0
498	20231129	110800	91721928	450	450	450	450	0
499	20231129	110700	91721928	450	450	450	450	0
500	20231129	110600	91721928	450	450	450	450	0
501	20231129	110500	91721928	450	450	450	450	14
502	20231129	110400	91715628	447	447	447	447	301
503	20231129	110300	91581081	450	450	450	450	10
504	20231129	110200	91576581	447	450	450	447	11865
505	20231129	110100	86252252	451	451	451	451	10
506	20231129	110000	86247742	449	449	449	449	0
507	20231129	105900	86247742	449	449	449	449	5910
508	20231129	105800	83594152	446	446	446	446	51
509	20231129	105700	83571406	446	446	446	446	211
510	20231129	105600	83477300	446	446	446	446	0
511	20231129	105500	83477300	446	451	451	446	100000
512	20231129	105400	38756968	453	453	453	451	655
513	20231129	105300	38461539	451	451	451	451	0
514	20231129	105200	38461539	451	451	451	451	653
515	20231129	105100	38167036	450	451	451	450	2762
516	20231129	105000	36923424	454	454	454	454	0
517	20231129	104900	36923424	454	454	454	454	0
518	20231129	104800	36923424	454	454	454	454	0
519	20231129	104700	36923424	454	454	454	454	10
520	20231129	104600	36918884	451	451	451	451	328
521	20231129	104500	36770956	453	453	453	453	0
522	20231129	104400	36770956	453	453	453	453	2958
523	20231129	104300	35430982	453	453	453	453	0
524	20231129	104200	35430982	453	452	453	452	3
525	20231129	104100	35429624	453	453	453	453	1
526	20231129	104000	35429171	453	450	453	450	62
527	20231129	103900	35401241	450	450	450	450	0
528	20231129	103800	35401241	450	450	450	450	0
529	20231129	103700	35401241	450	450	450	450	0
530	20231129	103600	35401241	450	450	450	450	52
531	20231129	103500	35377841	450	450	450	450	1000
532	20231129	103400	34927841	451	451	451	451	702
533	20231129	103300	34611239	451	454	454	451	802
534	20231129	103200	34249342	451	451	451	451	52
535	20231129	103100	34225890	451	451	451	451	0
536	20231129	103000	34225890	451	451	451	451	328
537	20231129	102900	34077962	454	454	454	454	0
538	20231129	102800	34077962	454	454	454	454	1
539	20231129	102700	34077508	453	453	453	453	4
540	20231129	102600	34075696	452	452	452	452	530
541	20231129	102500	33836136	454	454	454	454	0
542	20231129	102400	33836136	454	454	454	454	0
543	20231129	102300	33836136	454	454	454	454	204
544	20231129	102200	33743520	454	454	454	454	500
545	20231129	102100	33516520	454	454	454	454	0
546	20231129	102000	33516520	454	454	454	454	0
547	20231129	101900	33516520	454	454	454	454	50
548	20231129	101800	33493820	454	451	454	451	2175
549	20231129	101700	32506526	451	451	451	451	0
550	20231129	101600	32506526	451	451	451	451	52
551	20231129	101500	32483074	451	451	451	451	1
552	20231129	101400	32482623	450	451	451	450	328
553	20231129	101300	32334786	456	452	456	452	4722
554	20231129	101200	30189343	452	452	452	452	0
555	20231129	101100	30189343	452	452	452	452	0
556	20231129	101000	30189343	452	452	452	452	662
557	20231129	100900	29890119	451	451	451	451	170
558	20231129	100800	29813449	452	452	452	452	669
559	20231129	100700	29511061	451	450	451	450	102
560	20231129	100600	29465111	449	449	449	449	0
561	20231129	100500	29465111	449	449	449	449	0
562	20231129	100400	29465111	449	450	450	449	1837
563	20231129	100300	28640285	450	450	450	450	1111
564	20231129	100200	28140335	450	450	450	450	0
565	20231129	100100	28140335	450	450	450	450	50
566	20231129	100000	28117835	450	450	450	450	2
567	20231129	095900	28116935	449	449	449	449	2903
568	20231129	095800	26813488	450	451	451	450	349
569	20231129	095700	26656430	451	450	451	450	252
570	20231129	095600	26542830	450	450	450	450	0
571	20231129	095500	26542830	450	450	450	450	100
572	20231129	095400	26497830	449	449	449	449	1534
573	20231129	095300	25809064	449	449	449	449	1523
574	20231129	095200	25125237	450	449	450	449	76
575	20231129	095100	25091089	449	451	451	449	21
576	20231129	095000	25081624	450	450	450	450	0
577	20231129	094900	25081624	450	450	450	450	30
578	20231129	094800	25068124	449	449	449	449	279
579	20231129	094700	24942853	449	449	449	449	0
580	20231129	094600	24942853	449	449	449	449	0
581	20231129	094500	24942853	449	449	449	449	0
582	20231129	094400	24942853	449	449	449	449	0
583	20231129	094300	24942853	449	449	449	449	1989
584	20231129	094200	24049792	449	450	450	449	328
585	20231129	094100	23902306	451	451	451	451	0
586	20231129	094000	23902306	451	451	451	451	11
587	20231129	093900	23897345	455	455	455	455	40
588	20231129	093800	23879145	455	455	455	455	0
589	20231129	093700	23879145	455	455	455	455	1
590	20231129	093600	23878690	451	451	451	451	0
591	20231129	093500	23878690	451	451	451	451	0
592	20231129	093400	23878690	451	451	451	451	0
593	20231129	093300	23878690	451	451	451	451	25
594	20231129	093200	23867415	455	455	455	455	20
595	20231129	093100	23858315	451	451	455	451	2445
596	20231129	093000	22746084	449	449	449	449	532
597	20231129	092900	22507216	452	452	452	452	353
598	20231129	092800	22347660	449	449	449	449	0
599	20231129	092700	22347660	449	449	449	449	212
600	20231129	092600	22252472	449	449	449	449	328
601	20231129	092500	22105200	449	449	449	449	0
602	20231129	092400	22105200	449	449	449	449	1097
603	20231129	092300	21612647	449	452	452	449	12105
604	20231129	092200	16162148	452	452	453	452	592
605	20231129	092100	15894563	452	452	452	452	0
606	20231129	092000	15894563	452	452	452	452	0
607	20231129	091900	15894563	452	452	452	452	0
608	20231129	091800	15894563	452	451	452	451	9261
609	20231129	091700	11712882	451	451	451	451	0
610	20231129	091600	11712882	451	451	451	451	0
611	20231129	091500	11712882	451	451	451	451	0
612	20231129	091400	11712882	451	451	451	451	1012
613	20231129	091300	11256470	451	452	452	451	2664
614	20231129	091200	10052433	452	452	452	452	0
615	20231129	091100	10052433	452	452	452	452	265
616	20231129	091000	9932653	454	452	454	452	576
617	20231129	090900	9672125	454	452	454	452	1426
618	20231129	090800	9025760	455	451	455	451	5386
619	20231129	090700	6596670	455	455	455	455	0
620	20231129	090600	6596670	455	451	455	451	1001
621	20231129	090500	6145215	451	450	451	450	1137
622	20231129	090400	5633052	450	450	450	450	3001
623	20231129	090300	4282602	449	449	450	449	600
624	20231129	090200	4012702	450	450	450	450	30
625	20231129	090100	3999202	450	451	451	446	6530
626	20231129	090000	1067261	454	455	455	454	2338