KissMeData/252500/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	204600	91696447	960	960	960	960	2947
3	20231129	204500	91696447	960	960	960	960	0
4	20231129	204400	91696447	960	960	960	960	0
5	20231129	204300	91696447	960	960	960	960	0
6	20231129	204200	91696447	960	960	960	960	0
7	20231129	204100	91696447	960	960	960	960	0
8	20231129	204000	91696447	960	960	960	960	0
9	20231129	203900	91696447	960	960	960	960	0
10	20231129	203800	91696447	960	960	960	960	0
11	20231129	203700	91696447	960	960	960	960	0
12	20231129	203600	91696447	960	960	960	960	0
13	20231129	203500	91696447	960	960	960	960	0
14	20231129	203400	91696447	960	960	960	960	0
15	20231129	203300	91696447	960	960	960	960	0
16	20231129	203200	91696447	960	960	960	960	0
17	20231129	203100	91696447	960	960	960	960	0
18	20231129	203000	91696447	960	960	960	960	0
19	20231129	202900	91696447	960	960	960	960	0
20	20231129	202800	91696447	960	960	960	960	0
21	20231129	202700	91696447	960	960	960	960	0
22	20231129	202600	91696447	960	960	960	960	0
23	20231129	202500	91696447	960	960	960	960	0
24	20231129	202400	91696447	960	960	960	960	0
25	20231129	202300	91696447	960	960	960	960	0
26	20231129	202200	91696447	960	960	960	960	0
27	20231129	202100	91696447	960	960	960	960	0
28	20231129	202000	91696447	960	960	960	960	0
29	20231129	201900	91696447	960	960	960	960	0
30	20231129	201800	91696447	960	960	960	960	0
31	20231129	201700	91696447	960	960	960	960	0
32	20231129	201600	91696447	960	960	960	960	2947
33	20231129	201500	91696447	960	960	960	960	0
34	20231129	201400	91696447	960	960	960	960	0
35	20231129	201300	91696447	960	960	960	960	0
36	20231129	201200	91696447	960	960	960	960	0
37	20231129	201100	91696447	960	960	960	960	0
38	20231129	201000	91696447	960	960	960	960	0
39	20231129	200900	91696447	960	960	960	960	0
40	20231129	200800	91696447	960	960	960	960	0
41	20231129	200700	91696447	960	960	960	960	0
42	20231129	200600	91696447	960	960	960	960	0
43	20231129	200500	91696447	960	960	960	960	0
44	20231129	200400	91696447	960	960	960	960	0
45	20231129	200300	91696447	960	960	960	960	0
46	20231129	200200	91696447	960	960	960	960	0
47	20231129	200100	91696447	960	960	960	960	0
48	20231129	200000	91696447	960	960	960	960	0
49	20231129	195900	91696447	960	960	960	960	0
50	20231129	195800	91696447	960	960	960	960	0
51	20231129	195700	91696447	960	960	960	960	0
52	20231129	195600	91696447	960	960	960	960	0
53	20231129	195500	91696447	960	960	960	960	0
54	20231129	195400	91696447	960	960	960	960	0
55	20231129	195300	91696447	960	960	960	960	0
56	20231129	195200	91696447	960	960	960	960	0
57	20231129	195100	91696447	960	960	960	960	0
58	20231129	195000	91696447	960	960	960	960	0
59	20231129	194900	91696447	960	960	960	960	0
60	20231129	194800	91696447	960	960	960	960	0
61	20231129	194700	91696447	960	960	960	960	0
62	20231129	194600	91696447	960	960	960	960	2947
63	20231129	194500	91696447	960	960	960	960	0
64	20231129	194400	91696447	960	960	960	960	0
65	20231129	194300	91696447	960	960	960	960	0
66	20231129	194200	91696447	960	960	960	960	0
67	20231129	194100	91696447	960	960	960	960	0
68	20231129	194000	91696447	960	960	960	960	0
69	20231129	193900	91696447	960	960	960	960	0
70	20231129	193800	91696447	960	960	960	960	0
71	20231129	193700	91696447	960	960	960	960	0
72	20231129	193600	91696447	960	960	960	960	0
73	20231129	193500	91696447	960	960	960	960	0
74	20231129	193400	91696447	960	960	960	960	0
75	20231129	193300	91696447	960	960	960	960	0
76	20231129	193200	91696447	960	960	960	960	0
77	20231129	193100	91696447	960	960	960	960	0
78	20231129	193000	91696447	960	960	960	960	0
79	20231129	192900	91696447	960	960	960	960	0
80	20231129	192800	91696447	960	960	960	960	0
81	20231129	192700	91696447	960	960	960	960	0
82	20231129	192600	91696447	960	960	960	960	0
83	20231129	192500	91696447	960	960	960	960	0
84	20231129	192400	91696447	960	960	960	960	0
85	20231129	192300	91696447	960	960	960	960	0
86	20231129	192200	91696447	960	960	960	960	0
87	20231129	192100	91696447	960	960	960	960	0
88	20231129	192000	91696447	960	960	960	960	0
89	20231129	191900	91696447	960	960	960	960	0
90	20231129	191800	91696447	960	960	960	960	0
91	20231129	191700	91696447	960	960	960	960	0
92	20231129	191600	91696447	960	960	960	960	2947
93	20231129	191500	91696447	960	960	960	960	0
94	20231129	191400	91696447	960	960	960	960	0
95	20231129	191300	91696447	960	960	960	960	0
96	20231129	191200	91696447	960	960	960	960	0
97	20231129	191100	91696447	960	960	960	960	0
98	20231129	191000	91696447	960	960	960	960	0
99	20231129	190900	91696447	960	960	960	960	0
100	20231129	190800	91696447	960	960	960	960	0
101	20231129	190700	91696447	960	960	960	960	0
102	20231129	190600	91696447	960	960	960	960	0
103	20231129	190500	91696447	960	960	960	960	0
104	20231129	190400	91696447	960	960	960	960	0
105	20231129	190300	91696447	960	960	960	960	0
106	20231129	190200	91696447	960	960	960	960	0
107	20231129	190100	91696447	960	960	960	960	0
108	20231129	190000	91696447	960	960	960	960	0
109	20231129	185900	91696447	960	960	960	960	0
110	20231129	185800	91696447	960	960	960	960	0
111	20231129	185700	91696447	960	960	960	960	0
112	20231129	185600	91696447	960	960	960	960	0
113	20231129	185500	91696447	960	960	960	960	0
114	20231129	185400	91696447	960	960	960	960	0
115	20231129	185300	91696447	960	960	960	960	0
116	20231129	185200	91696447	960	960	960	960	0
117	20231129	185100	91696447	960	960	960	960	0
118	20231129	185000	91696447	960	960	960	960	0
119	20231129	184900	91696447	960	960	960	960	0
120	20231129	184800	91696447	960	960	960	960	0
121	20231129	184700	91696447	960	960	960	960	0
122	20231129	184600	91696447	960	960	960	960	2947
123	20231129	184500	91696447	960	960	960	960	0
124	20231129	184400	91696447	960	960	960	960	0
125	20231129	184300	91696447	960	960	960	960	0
126	20231129	184200	91696447	960	960	960	960	0
127	20231129	184100	91696447	960	960	960	960	0
128	20231129	184000	91696447	960	960	960	960	0
129	20231129	183900	91696447	960	960	960	960	0
130	20231129	183800	91696447	960	960	960	960	0
131	20231129	183700	91696447	960	960	960	960	0
132	20231129	183600	91696447	960	960	960	960	0
133	20231129	183500	91696447	960	960	960	960	0
134	20231129	183400	91696447	960	960	960	960	0
135	20231129	183300	91696447	960	960	960	960	0
136	20231129	183200	91696447	960	960	960	960	0
137	20231129	183100	91696447	960	960	960	960	0
138	20231129	183000	91696447	960	960	960	960	0
139	20231129	182900	91696447	960	960	960	960	0
140	20231129	182800	91696447	960	960	960	960	0
141	20231129	182700	91696447	960	960	960	960	0
142	20231129	182600	91696447	960	960	960	960	0
143	20231129	182500	91696447	960	960	960	960	0
144	20231129	182400	91696447	960	960	960	960	0
145	20231129	182300	91696447	960	960	960	960	0
146	20231129	182200	91696447	960	960	960	960	0
147	20231129	182100	91696447	960	960	960	960	0
148	20231129	182000	91696447	960	960	960	960	0
149	20231129	181900	91696447	960	960	960	960	0
150	20231129	181800	91696447	960	960	960	960	0
151	20231129	181700	91696447	960	960	960	960	0
152	20231129	181600	91696447	960	960	960	960	2947
153	20231129	181500	91696447	960	960	960	960	0
154	20231129	181400	91696447	960	960	960	960	0
155	20231129	181300	91696447	960	960	960	960	0
156	20231129	181200	91696447	960	960	960	960	0
157	20231129	181100	91696447	960	960	960	960	0
158	20231129	181000	91696447	960	960	960	960	0
159	20231129	180900	91696447	960	960	960	960	0
160	20231129	180800	91696447	960	960	960	960	0
161	20231129	180700	91696447	960	960	960	960	0
162	20231129	180600	91696447	960	960	960	960	0
163	20231129	180500	91696447	960	960	960	960	0
164	20231129	180400	91696447	960	960	960	960	0
165	20231129	180300	91696447	960	960	960	960	0
166	20231129	180200	91696447	960	960	960	960	0
167	20231129	180100	91696447	960	960	960	960	0
168	20231129	180000	91696447	960	960	960	960	0
169	20231129	175900	91696447	960	960	960	960	0
170	20231129	175800	91696447	960	960	960	960	0
171	20231129	175700	91696447	960	960	960	960	0
172	20231129	175600	91696447	960	960	960	960	0
173	20231129	175500	91696447	960	960	960	960	0
174	20231129	175400	91696447	960	960	960	960	0
175	20231129	175300	91696447	960	960	960	960	0
176	20231129	175200	91696447	960	960	960	960	0
177	20231129	175100	91696447	960	960	960	960	0
178	20231129	175000	91696447	960	960	960	960	0
179	20231129	174900	91696447	960	960	960	960	0
180	20231129	174800	91696447	960	960	960	960	0
181	20231129	174700	91696447	960	960	960	960	0
182	20231129	174600	91696447	960	960	960	960	2947
183	20231129	174500	91696447	960	960	960	960	0
184	20231129	174400	91696447	960	960	960	960	0
185	20231129	174300	91696447	960	960	960	960	0
186	20231129	174200	91696447	960	960	960	960	0
187	20231129	174100	91696447	960	960	960	960	0
188	20231129	174000	91696447	960	960	960	960	0
189	20231129	173900	91696447	960	960	960	960	0
190	20231129	173800	91696447	960	960	960	960	0
191	20231129	173700	91696447	960	960	960	960	0
192	20231129	173600	91696447	960	960	960	960	0
193	20231129	173500	91696447	960	960	960	960	0
194	20231129	173400	91696447	960	960	960	960	0
195	20231129	173300	91696447	960	960	960	960	0
196	20231129	173200	91696447	960	960	960	960	0
197	20231129	173100	91696447	960	960	960	960	0
198	20231129	173000	91696447	960	960	960	960	0
199	20231129	172900	91696447	960	960	960	960	0
200	20231129	172800	91696447	960	960	960	960	0
201	20231129	172700	91696447	960	960	960	960	0
202	20231129	172600	91696447	960	960	960	960	0
203	20231129	172500	91696447	960	960	960	960	0
204	20231129	172400	91696447	960	960	960	960	0
205	20231129	172300	91696447	960	960	960	960	0
206	20231129	172200	91696447	960	960	960	960	0
207	20231129	172100	91696447	960	960	960	960	0
208	20231129	172000	91696447	960	960	960	960	0
209	20231129	171900	91696447	960	960	960	960	0
210	20231129	171800	91696447	960	960	960	960	0
211	20231129	171700	91696447	960	960	960	960	0
212	20231129	171600	91696447	960	960	960	960	2947
213	20231129	171500	91696447	960	960	960	960	0
214	20231129	171400	91696447	960	960	960	960	0
215	20231129	171300	91696447	960	960	960	960	0
216	20231129	171200	91696447	960	960	960	960	0
217	20231129	171100	91696447	960	960	960	960	0
218	20231129	171000	91696447	960	960	960	960	0
219	20231129	170900	91696447	960	960	960	960	0
220	20231129	170800	91696447	960	960	960	960	0
221	20231129	170700	91696447	960	960	960	960	0
222	20231129	170600	91696447	960	960	960	960	0
223	20231129	170500	91696447	960	960	960	960	0
224	20231129	170400	91696447	960	960	960	960	0
225	20231129	170300	91696447	960	960	960	960	0
226	20231129	170200	91696447	960	960	960	960	0
227	20231129	170100	91696447	960	960	960	960	0
228	20231129	170000	91696447	960	960	960	960	0
229	20231129	165900	91696447	960	960	960	960	0
230	20231129	165800	91696447	960	960	960	960	0
231	20231129	165700	91696447	960	960	960	960	0
232	20231129	165600	91696447	960	960	960	960	0
233	20231129	165500	91696447	960	960	960	960	0
234	20231129	165400	91696447	960	960	960	960	0
235	20231129	165300	91696447	960	960	960	960	0
236	20231129	165200	91696447	960	960	960	960	0
237	20231129	165100	91696447	960	960	960	960	0
238	20231129	165000	91696447	960	960	960	960	0
239	20231129	164900	91696447	960	960	960	960	0
240	20231129	164800	91696447	960	960	960	960	0
241	20231129	164700	91696447	960	960	960	960	0
242	20231129	164600	91696447	960	960	960	960	2947
243	20231129	164500	91696447	960	960	960	960	0
244	20231129	164400	91696447	960	960	960	960	0
245	20231129	164300	91696447	960	960	960	960	0
246	20231129	164200	91696447	960	960	960	960	0
247	20231129	164100	91696447	960	960	960	960	0
248	20231129	164000	91696447	960	960	960	960	0
249	20231129	163900	91696447	960	960	960	960	0
250	20231129	163800	91696447	960	960	960	960	0
251	20231129	163700	91696447	960	960	960	960	0
252	20231129	163600	91696447	960	960	960	960	0
253	20231129	163500	91696447	960	960	960	960	0
254	20231129	163400	91696447	960	960	960	960	0
255	20231129	163300	91696447	960	960	960	960	0
256	20231129	163200	91696447	960	960	960	960	0
257	20231129	163100	91696447	960	960	960	960	0
258	20231129	163000	91696447	960	960	960	960	0
259	20231129	162900	91696447	960	960	960	960	0
260	20231129	162800	91696447	960	960	960	960	0
261	20231129	162700	91696447	960	960	960	960	0
262	20231129	162600	91696447	960	960	960	960	0
263	20231129	162500	91696447	960	960	960	960	0
264	20231129	162400	91696447	960	960	960	960	0
265	20231129	162300	91696447	960	960	960	960	0
266	20231129	162200	91696447	960	960	960	960	0
267	20231129	162100	91696447	960	960	960	960	0
268	20231129	162000	91696447	960	960	960	960	0
269	20231129	161900	91696447	960	960	960	960	0
270	20231129	161800	91696447	960	960	960	960	0
271	20231129	161700	91696447	960	960	960	960	0
272	20231129	161600	91696447	960	960	960	960	2947
273	20231129	161500	91696447	960	960	960	960	0
274	20231129	161400	91696447	960	960	960	960	0
275	20231129	161300	91696447	960	960	960	960	0
276	20231129	161200	91696447	960	960	960	960	0
277	20231129	161100	91696447	960	960	960	960	0
278	20231129	161000	91696447	960	960	960	960	0
279	20231129	160900	91696447	960	960	960	960	0
280	20231129	160800	91696447	960	960	960	960	0
281	20231129	160700	91696447	960	960	960	960	0
282	20231129	160600	91696447	960	960	960	960	0
283	20231129	160500	91696447	960	960	960	960	0
284	20231129	160400	91696447	960	960	960	960	0
285	20231129	160300	91696447	960	960	960	960	0
286	20231129	160200	91696447	960	960	960	960	0
287	20231129	160100	91696447	960	960	960	960	0
288	20231129	160000	91696447	960	960	960	960	0
289	20231129	155900	91696447	960	960	960	960	0
290	20231129	155800	91696447	960	960	960	960	0
291	20231129	155700	91696447	960	960	960	960	0
292	20231129	155600	91696447	960	960	960	960	0
293	20231129	155500	91696447	960	960	960	960	0
294	20231129	155400	91696447	960	960	960	960	0
295	20231129	155300	91696447	960	960	960	960	0
296	20231129	155200	91696447	960	960	960	960	0
297	20231129	155100	91696447	960	960	960	960	0
298	20231129	155000	91696447	960	960	960	960	0
299	20231129	154900	91696447	960	960	960	960	0
300	20231129	154800	91696447	960	960	960	960	0
301	20231129	154700	91696447	960	960	960	960	0
302	20231129	154600	91696447	960	960	960	960	2947
303	20231129	154500	91696447	960	960	960	960	0
304	20231129	154400	91696447	960	960	960	960	0
305	20231129	154300	91696447	960	960	960	960	0
306	20231129	154200	91696447	960	960	960	960	0
307	20231129	154100	91696447	960	960	960	960	0
308	20231129	154000	91696447	960	960	960	960	0
309	20231129	153900	91696447	960	960	960	960	0
310	20231129	153800	91696447	960	960	960	960	0
311	20231129	153700	91696447	960	960	960	960	0
312	20231129	153600	91696447	960	960	960	960	0
313	20231129	153500	91696447	960	960	960	960	0
314	20231129	153400	91696447	960	960	960	960	0
315	20231129	153300	91696447	960	960	960	960	0
316	20231129	153200	91696447	960	960	960	960	0
317	20231129	153100	91696447	960	960	960	960	0
318	20231129	153000	91696447	960	960	960	960	2947
319	20231129	152900	88867327	963	963	963	963	0
320	20231129	152800	88867327	963	963	963	963	0
321	20231129	152700	88867327	963	963	963	963	0
322	20231129	152600	88867327	963	963	963	963	0
323	20231129	152500	88867327	963	963	963	963	0
324	20231129	152400	88867327	963	963	963	963	0
325	20231129	152300	88867327	963	963	963	963	0
326	20231129	152200	88867327	963	963	963	963	0
327	20231129	152100	88867327	963	963	963	963	0
328	20231129	152000	88867327	963	963	963	963	0
329	20231129	151900	88867327	963	963	963	963	0
330	20231129	151800	88867327	963	960	963	960	560
331	20231129	151700	88329724	960	960	960	960	51
332	20231129	151600	88280764	960	963	963	960	18490
333	20231129	151500	70529964	963	963	963	963	117
334	20231129	151400	70417293	963	963	963	963	0
335	20231129	151300	70417293	963	963	963	963	0
336	20231129	151200	70417293	963	963	963	963	20
337	20231129	151100	70398033	963	963	963	963	0
338	20231129	151000	70398033	963	963	963	963	0
339	20231129	150900	70398033	963	963	963	963	0
340	20231129	150800	70398033	963	963	963	963	0
341	20231129	150700	70398033	963	963	963	963	0
342	20231129	150600	70398033	963	963	963	963	20
343	20231129	150500	70378773	963	963	963	963	1
344	20231129	150400	70377810	960	961	961	960	2127
345	20231129	150300	68335040	963	961	963	961	196
346	20231129	150200	68146682	961	962	962	961	1590
347	20231129	150100	66618625	962	962	962	962	1195
348	20231129	150000	65469035	963	963	963	963	0
349	20231129	145900	65469035	963	963	963	963	0
350	20231129	145800	65469035	963	963	963	963	0
351	20231129	145700	65469035	963	963	963	963	0
352	20231129	145600	65469035	963	963	963	963	100
353	20231129	145500	65372735	963	963	963	963	0
354	20231129	145400	65372735	963	963	963	963	30
355	20231129	145300	65343845	963	963	963	963	0
356	20231129	145200	65343845	963	963	963	963	35
357	20231129	145100	65310140	963	963	963	963	1
358	20231129	145000	65309177	962	962	962	962	0
359	20231129	144900	65309177	962	962	962	962	0
360	20231129	144800	65309177	962	962	962	962	0
361	20231129	144700	65309177	962	962	962	962	365
362	20231129	144600	64958047	962	962	962	962	2635
363	20231129	144500	62423177	964	964	964	964	2000
364	20231129	144400	60495177	964	964	964	964	0
365	20231129	144300	60495177	964	964	964	964	104
366	20231129	144200	60394921	963	963	963	963	0
367	20231129	144100	60394921	963	963	963	963	0
368	20231129	144000	60394921	963	963	963	963	0
369	20231129	143900	60394921	963	963	963	963	0
370	20231129	143800	60394921	963	963	963	963	0
371	20231129	143700	60394921	963	963	963	963	22
372	20231129	143600	60373735	964	964	964	964	0
373	20231129	143500	60373735	964	964	964	964	0
374	20231129	143400	60373735	964	964	964	964	0
375	20231129	143300	60373735	964	964	964	964	0
376	20231129	143200	60373735	964	963	964	963	1000
377	20231129	143100	59409846	962	962	962	962	0
378	20231129	143000	59409846	962	962	962	962	0
379	20231129	142900	59409846	962	962	962	962	174
380	20231129	142800	59242458	962	962	962	962	0
381	20231129	142700	59242458	962	963	963	962	6010
382	20231129	142600	53454834	963	963	963	963	0
383	20231129	142500	53454834	963	963	963	963	0
384	20231129	142400	53454834	963	963	963	963	141
385	20231129	142300	53319051	963	963	963	963	0
386	20231129	142200	53319051	963	963	963	963	1359
387	20231129	142100	52010334	963	963	963	963	0
388	20231129	142000	52010334	963	963	963	963	0
389	20231129	141900	52010334	963	963	963	963	0
390	20231129	141800	52010334	963	963	963	963	0
391	20231129	141700	52010334	963	963	963	963	0
392	20231129	141600	52010334	963	963	963	963	0
393	20231129	141500	52010334	963	963	963	963	0
394	20231129	141400	52010334	963	963	963	963	0
395	20231129	141300	52010334	963	963	963	963	0
396	20231129	141200	52010334	963	962	963	962	3219
397	20231129	141100	48913622	963	963	963	963	1120
398	20231129	141000	47835062	963	963	963	963	0
399	20231129	140900	47835062	963	963	963	963	0
400	20231129	140800	47835062	963	963	963	963	106
401	20231129	140700	47732984	963	963	963	963	100
402	20231129	140600	47636684	963	963	963	963	0
403	20231129	140500	47636684	963	963	963	963	192
404	20231129	140400	47451788	963	963	963	963	0
405	20231129	140300	47451788	963	963	963	963	0
406	20231129	140200	47451788	963	963	963	963	8
407	20231129	140100	47444084	963	963	963	963	0
408	20231129	140000	47444084	963	963	963	963	0
409	20231129	135900	47444084	963	963	963	963	21
410	20231129	135800	47423861	963	963	963	963	0
411	20231129	135700	47423861	963	963	963	963	200
412	20231129	135600	47231261	963	963	963	963	0
413	20231129	135500	47231261	963	963	963	963	0
414	20231129	135400	47231261	963	963	963	963	0
415	20231129	135300	47231261	963	963	963	963	0
416	20231129	135200	47231261	963	963	963	963	2
417	20231129	135100	47229335	963	963	963	963	2
418	20231129	135000	47227409	963	963	963	963	2
419	20231129	134900	47225483	963	963	963	963	0
420	20231129	134800	47225483	963	963	963	963	0
421	20231129	134700	47225483	963	963	963	963	0
422	20231129	134600	47225483	963	963	963	963	207
423	20231129	134500	47026142	963	963	963	963	1000
424	20231129	134400	46063142	962	962	962	962	0
425	20231129	134300	46063142	962	962	962	962	0
426	20231129	134200	46063142	962	962	962	962	0
427	20231129	134100	46063142	962	962	962	962	0
428	20231129	134000	46063142	962	962	962	962	0
429	20231129	133900	46063142	962	962	962	962	0
430	20231129	133800	46063142	962	962	962	962	0
431	20231129	133700	46063142	962	962	962	962	0
432	20231129	133600	46063142	962	962	962	962	0
433	20231129	133500	46063142	962	962	962	962	339
434	20231129	133400	45737024	963	963	963	963	0
435	20231129	133300	45737024	963	963	963	963	0
436	20231129	133200	45737024	963	963	963	963	0
437	20231129	133100	45737024	963	963	963	963	0
438	20231129	133000	45737024	963	963	963	963	500
439	20231129	132900	45255524	963	963	963	963	0
440	20231129	132800	45255524	963	963	963	963	0
441	20231129	132700	45255524	963	963	963	963	0
442	20231129	132600	45255524	963	963	963	963	0
443	20231129	132500	45255524	963	963	963	963	0
444	20231129	132400	45255524	963	963	963	963	284
445	20231129	132300	44982032	963	963	963	963	16
446	20231129	132200	44966624	962	962	962	962	0
447	20231129	132100	44966624	962	962	962	962	0
448	20231129	132000	44966624	962	962	962	962	0
449	20231129	131900	44966624	962	962	962	962	10
450	20231129	131800	44957004	962	962	962	962	0
451	20231129	131700	44957004	962	962	962	962	0
452	20231129	131600	44957004	962	961	962	961	838
453	20231129	131500	44151666	962	963	963	962	10
454	20231129	131400	44142045	962	962	962	962	8
455	20231129	131300	44134349	963	963	963	963	3
456	20231129	131200	44131460	963	963	963	963	0
457	20231129	131100	44131460	963	963	963	963	0
458	20231129	131000	44131460	963	963	963	963	0
459	20231129	130900	44131460	963	963	963	963	0
460	20231129	130800	44131460	963	963	963	963	0
461	20231129	130700	44131460	963	963	963	963	0
462	20231129	130600	44131460	963	963	963	963	0
463	20231129	130500	44131460	963	963	963	963	0
464	20231129	130400	44131460	963	963	963	963	0
465	20231129	130300	44131460	963	963	963	963	0
466	20231129	130200	44131460	963	963	963	963	4
467	20231129	130100	44127608	963	963	963	963	0
468	20231129	130000	44127608	963	963	963	963	0
469	20231129	125900	44127608	963	963	963	963	0
470	20231129	125800	44127608	963	963	963	963	2
471	20231129	125700	44125682	963	963	963	963	10
472	20231129	125600	44116052	963	963	963	963	6
473	20231129	125500	44110274	964	964	964	964	0
474	20231129	125400	44110274	964	964	964	964	0
475	20231129	125300	44110274	964	964	964	964	2
476	20231129	125200	44108346	961	961	961	961	0
477	20231129	125100	44108346	961	961	961	961	0
478	20231129	125000	44108346	961	961	961	961	0
479	20231129	124900	44108346	961	961	961	961	0
480	20231129	124800	44108346	961	961	961	961	0
481	20231129	124700	44108346	961	961	961	961	4
482	20231129	124600	44104502	961	961	961	961	0
483	20231129	124500	44104502	961	961	961	961	0
484	20231129	124400	44104502	961	961	961	961	0
485	20231129	124300	44104502	961	961	961	961	0
486	20231129	124200	44104502	961	961	961	961	0
487	20231129	124100	44104502	961	961	961	961	0
488	20231129	124000	44104502	961	961	961	961	0
489	20231129	123900	44104502	961	961	961	961	500
490	20231129	123800	43624002	960	960	960	960	0
491	20231129	123700	43624002	960	960	960	960	0
492	20231129	123600	43624002	960	960	960	960	0
493	20231129	123500	43624002	960	960	960	960	0
494	20231129	123400	43624002	960	960	960	960	0
495	20231129	123300	43624002	960	960	960	960	0
496	20231129	123200	43624002	960	960	960	960	0
497	20231129	123100	43624002	960	960	960	960	0
498	20231129	123000	43624002	960	960	960	960	0
499	20231129	122900	43624002	960	961	961	960	1000
500	20231129	122800	42663935	961	963	963	961	1400
501	20231129	122700	41318342	967	967	967	967	0
502	20231129	122600	41318342	967	967	967	967	0
503	20231129	122500	41318342	967	967	967	967	0
504	20231129	122400	41318342	967	967	967	967	0
505	20231129	122300	41318342	967	967	967	967	0
506	20231129	122200	41318342	967	967	967	967	0
507	20231129	122100	41318342	967	967	967	967	0
508	20231129	122000	41318342	967	967	967	967	0
509	20231129	121900	41318342	967	967	967	967	0
510	20231129	121800	41318342	967	967	967	967	0
511	20231129	121700	41318342	967	967	967	967	0
512	20231129	121600	41318342	967	967	967	967	0
513	20231129	121500	41318342	967	967	967	967	0
514	20231129	121400	41318342	967	967	967	967	0
515	20231129	121300	41318342	967	967	967	967	0
516	20231129	121200	41318342	967	967	967	967	0
517	20231129	121100	41318342	967	967	967	967	0
518	20231129	121000	41318342	967	967	967	967	5
519	20231129	120900	41313507	965	965	965	965	0
520	20231129	120800	41313507	965	965	965	965	0
521	20231129	120700	41313507	965	965	965	965	0
522	20231129	120600	41313507	965	965	965	965	0
523	20231129	120500	41313507	965	965	965	965	0
524	20231129	120400	41313507	965	967	967	965	10
525	20231129	120300	41303851	968	965	968	965	1603
526	20231129	120200	39752465	963	964	964	963	1600
527	20231129	120100	38210873	965	965	965	965	0
528	20231129	120000	38210873	965	965	965	965	0
529	20231129	115900	38210873	965	965	965	965	0
530	20231129	115800	38210873	965	965	965	965	0
531	20231129	115700	38210873	965	965	965	965	0
532	20231129	115600	38210873	965	965	965	965	0
533	20231129	115500	38210873	965	965	965	965	200
534	20231129	115400	38017873	964	964	964	964	0
535	20231129	115300	38017873	964	964	964	964	0
536	20231129	115200	38017873	964	964	964	964	0
537	20231129	115100	38017873	964	964	964	964	0
538	20231129	115000	38017873	964	964	964	964	0
539	20231129	114900	38017873	964	964	964	964	0
540	20231129	114800	38017873	964	964	964	964	0
541	20231129	114700	38017873	964	964	964	964	0
542	20231129	114600	38017873	964	964	964	964	0
543	20231129	114500	38017873	964	964	964	964	803
544	20231129	114400	37243781	965	965	965	965	0
545	20231129	114300	37243781	965	965	965	965	0
546	20231129	114200	37243781	965	965	965	965	0
547	20231129	114100	37243781	965	965	965	965	0
548	20231129	114000	37243781	965	965	965	965	0
549	20231129	113900	37243781	965	965	965	965	26
550	20231129	113800	37218691	965	965	965	965	1
551	20231129	113700	37217726	965	965	965	965	542
552	20231129	113600	36694696	968	968	968	968	0
553	20231129	113500	36694696	968	968	968	968	0
554	20231129	113400	36694696	968	968	968	968	0
555	20231129	113300	36694696	968	968	968	968	3
556	20231129	113200	36691792	968	968	968	968	0
557	20231129	113100	36691792	968	968	968	968	1
558	20231129	113000	36690824	967	967	967	967	0
559	20231129	112900	36690824	967	967	967	967	19
560	20231129	112800	36672451	967	967	967	967	400
561	20231129	112700	36285651	967	967	967	967	92
562	20231129	112600	36196687	967	967	967	967	0
563	20231129	112500	36196687	967	967	967	967	0
564	20231129	112400	36196687	967	967	967	967	0
565	20231129	112300	36196687	967	967	967	967	0
566	20231129	112200	36196687	967	967	967	967	0
567	20231129	112100	36196687	967	967	967	967	400
568	20231129	112000	35809887	967	967	967	967	1000
569	20231129	111900	34842887	967	967	967	967	0
570	20231129	111800	34842887	967	967	967	967	32
571	20231129	111700	34811943	967	967	967	967	0
572	20231129	111600	34811943	967	967	967	967	0
573	20231129	111500	34811943	967	967	967	967	70
574	20231129	111400	34744253	967	967	967	967	0
575	20231129	111300	34744253	967	966	967	966	958
576	20231129	111200	33818155	966	966	966	966	230
577	20231129	111100	33595975	965	965	965	965	0
578	20231129	111000	33595975	965	965	965	965	1189
579	20231129	110900	32448590	966	966	966	966	1
580	20231129	110800	32447624	966	966	966	966	201
581	20231129	110700	32253458	967	967	967	967	0
582	20231129	110600	32253458	967	967	967	967	0
583	20231129	110500	32253458	967	967	967	967	0
584	20231129	110400	32253458	967	967	967	967	0
585	20231129	110300	32253458	967	967	967	967	0
586	20231129	110200	32253458	967	967	967	967	0
587	20231129	110100	32253458	967	967	967	967	0
588	20231129	110000	32253458	967	967	967	967	0
589	20231129	105900	32253458	967	967	967	967	0
590	20231129	105800	32253458	967	967	967	967	0
591	20231129	105700	32253458	967	967	967	967	1179
592	20231129	105600	31113365	967	967	967	967	351
593	20231129	105500	30773948	967	967	967	967	165
594	20231129	105400	30614393	967	967	967	967	1168
595	20231129	105300	29484937	968	968	968	968	90
596	20231129	105200	29397817	970	970	970	970	0
597	20231129	105100	29397817	970	970	970	970	0
598	20231129	105000	29397817	970	970	970	970	0
599	20231129	104900	29397817	970	970	970	970	0
600	20231129	104800	29397817	970	970	970	970	0
601	20231129	104700	29397817	970	969	970	969	45
602	20231129	104600	29354205	969	969	969	969	220
603	20231129	104500	29141025	969	969	969	969	109
604	20231129	104400	29035404	969	969	969	969	93
605	20231129	104300	28945287	969	969	969	969	0
606	20231129	104200	28945287	969	969	969	969	130
607	20231129	104100	28819317	965	969	969	965	1425
608	20231129	104000	27443364	965	966	966	965	696
609	20231129	103900	26771564	969	969	969	969	0
610	20231129	103800	26771564	969	969	969	969	0
611	20231129	103700	26771564	969	969	969	969	0
612	20231129	103600	26771564	969	965	969	965	78
613	20231129	103500	26695998	970	970	970	970	115
614	20231129	103400	26584448	970	970	970	970	45
615	20231129	103300	26540798	970	970	970	970	136
616	20231129	103200	26408878	970	970	970	970	0
617	20231129	103100	26408878	970	970	970	970	58
618	20231129	103000	26352618	970	969	970	969	846
619	20231129	102900	25532834	969	969	970	969	480
620	20231129	102800	25067695	969	970	970	969	280
621	20231129	102700	24796120	970	970	970	970	20
622	20231129	102600	24776720	970	970	970	970	0
623	20231129	102500	24776720	970	970	970	970	0
624	20231129	102400	24776720	970	970	970	970	0
625	20231129	102300	24776720	970	970	970	970	254
626	20231129	102200	24530340	970	970	970	970	166
627	20231129	102100	24369320	964	964	964	964	0
628	20231129	102000	24369320	964	970	970	964	628
629	20231129	101900	23763208	970	970	970	970	308
630	20231129	101800	23464448	970	970	970	970	0
631	20231129	101700	23464448	970	963	970	963	5
632	20231129	101600	23459626	970	963	970	963	83
633	20231129	101500	23379690	967	967	967	967	0
634	20231129	101400	23379690	967	967	967	967	928
635	20231129	101300	22482314	966	966	966	966	0
636	20231129	101200	22482314	966	966	966	966	0
637	20231129	101100	22482314	966	966	966	966	0
638	20231129	101000	22482314	966	966	966	966	969
639	20231129	100900	21546260	966	964	966	964	2136
640	20231129	100800	19485207	964	964	964	964	0
641	20231129	100700	19485207	964	964	964	964	0
642	20231129	100600	19485207	964	964	964	964	0
643	20231129	100500	19485207	964	964	964	964	0
644	20231129	100400	19485207	964	964	964	964	0
645	20231129	100300	19485207	964	964	964	964	0
646	20231129	100200	19485207	964	964	964	964	0
647	20231129	100100	19485207	964	964	964	964	0
648	20231129	100000	19485207	964	964	964	964	0
649	20231129	095900	19485207	964	964	964	964	0
650	20231129	095800	19485207	964	964	964	964	0
651	20231129	095700	19485207	964	964	964	964	0
652	20231129	095600	19485207	964	964	964	964	2
653	20231129	095500	19483279	961	961	961	961	0
654	20231129	095400	19483279	961	961	961	961	897
655	20231129	095300	18621262	964	964	964	964	0
656	20231129	095200	18621262	964	961	964	961	55
657	20231129	095100	18568392	963	963	963	963	0
658	20231129	095000	18568392	963	963	963	963	0
659	20231129	094900	18568392	963	963	963	963	0
660	20231129	094800	18568392	963	963	963	963	301
661	20231129	094700	18278529	963	963	963	963	0
662	20231129	094600	18278529	963	963	963	963	0
663	20231129	094500	18278529	963	963	963	963	0
664	20231129	094400	18278529	963	963	963	963	0
665	20231129	094300	18278529	963	963	963	963	0
666	20231129	094200	18278529	963	963	963	963	0
667	20231129	094100	18278529	963	963	963	963	0
668	20231129	094000	18278529	963	963	963	963	500
669	20231129	093900	17797029	962	962	962	962	0
670	20231129	093800	17797029	962	962	962	962	1
671	20231129	093700	17796067	961	961	961	961	0
672	20231129	093600	17796067	961	961	961	961	0
673	20231129	093500	17796067	961	961	961	961	0
674	20231129	093400	17796067	961	961	961	961	0
675	20231129	093300	17796067	961	961	961	961	449
676	20231129	093200	17364578	964	964	964	964	12
677	20231129	093100	17353010	961	961	961	961	44
678	20231129	093000	17310726	961	961	961	961	1055
679	20231129	092900	16296871	961	961	961	961	254
680	20231129	092800	16052777	961	961	961	961	0
681	20231129	092700	16052777	961	961	961	961	0
682	20231129	092600	16052777	961	961	961	961	7
683	20231129	092500	16046050	961	961	961	961	0
684	20231129	092400	16046050	961	961	961	961	0
685	20231129	092300	16046050	961	961	961	961	3
686	20231129	092200	16043167	959	959	959	959	0
687	20231129	092100	16043167	959	959	959	959	0
688	20231129	092000	16043167	959	960	960	959	1929
689	20231129	091900	14191487	960	961	961	960	824
690	20231129	091800	13400423	961	961	961	961	179
691	20231129	091700	13228404	960	960	960	960	2
692	20231129	091600	13226484	961	961	961	959	695
693	20231129	091500	12559229	961	961	961	960	1909
694	20231129	091400	10726572	961	961	961	961	0
695	20231129	091300	10726572	961	961	961	961	175
696	20231129	091200	10558397	961	961	961	961	99
697	20231129	091100	10463258	961	961	961	961	85
698	20231129	091000	10381573	960	961	961	960	1504
699	20231129	090900	8936987	961	961	961	961	0
700	20231129	090800	8936987	961	961	961	961	10
701	20231129	090700	8927377	961	961	961	961	14
702	20231129	090600	8913923	961	961	961	961	471
703	20231129	090500	8461292	965	965	965	965	15
704	20231129	090400	8446817	966	966	966	966	0
705	20231129	090300	8446817	966	966	966	966	0
706	20231129	090200	8446817	966	966	966	966	0
707	20231129	090100	8446817	966	965	966	965	1833
708	20231129	090000	6677180	965	960	965	960	6136