KissMeData/070590/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195200	43204671	980	980	980	980	2461
3	20241129	195100	43204671	980	980	980	980	0
4	20241129	195000	43204671	980	980	980	980	0
5	20241129	194900	43204671	980	980	980	980	0
6	20241129	194800	43204671	980	980	980	980	0
7	20241129	194700	43204671	980	980	980	980	0
8	20241129	194600	43204671	980	980	980	980	0
9	20241129	194500	43204671	980	980	980	980	0
10	20241129	194400	43204671	980	980	980	980	0
11	20241129	194300	43204671	980	980	980	980	0
12	20241129	194200	43204671	980	980	980	980	0
13	20241129	194100	43204671	980	980	980	980	0
14	20241129	194000	43204671	980	980	980	980	0
15	20241129	193900	43204671	980	980	980	980	0
16	20241129	193800	43204671	980	980	980	980	0
17	20241129	193700	43204671	980	980	980	980	0
18	20241129	193600	43204671	980	980	980	980	0
19	20241129	193500	43204671	980	980	980	980	0
20	20241129	193400	43204671	980	980	980	980	0
21	20241129	193300	43204671	980	980	980	980	0
22	20241129	193200	43204671	980	980	980	980	0
23	20241129	193100	43204671	980	980	980	980	0
24	20241129	193000	43204671	980	980	980	980	0
25	20241129	192900	43204671	980	980	980	980	0
26	20241129	192800	43204671	980	980	980	980	0
27	20241129	192700	43204671	980	980	980	980	0
28	20241129	192600	43204671	980	980	980	980	0
29	20241129	192500	43204671	980	980	980	980	0
30	20241129	192400	43204671	980	980	980	980	0
31	20241129	192300	43204671	980	980	980	980	0
32	20241129	192200	43204671	980	980	980	980	2461
33	20241129	192100	43204671	980	980	980	980	0
34	20241129	192000	43204671	980	980	980	980	0
35	20241129	191900	43204671	980	980	980	980	0
36	20241129	191800	43204671	980	980	980	980	0
37	20241129	191700	43204671	980	980	980	980	0
38	20241129	191600	43204671	980	980	980	980	0
39	20241129	191500	43204671	980	980	980	980	0
40	20241129	191400	43204671	980	980	980	980	0
41	20241129	191300	43204671	980	980	980	980	0
42	20241129	191200	43204671	980	980	980	980	0
43	20241129	191100	43204671	980	980	980	980	0
44	20241129	191000	43204671	980	980	980	980	0
45	20241129	190900	43204671	980	980	980	980	0
46	20241129	190800	43204671	980	980	980	980	0
47	20241129	190700	43204671	980	980	980	980	0
48	20241129	190600	43204671	980	980	980	980	0
49	20241129	190500	43204671	980	980	980	980	0
50	20241129	190400	43204671	980	980	980	980	0
51	20241129	190300	43204671	980	980	980	980	0
52	20241129	190200	43204671	980	980	980	980	0
53	20241129	190100	43204671	980	980	980	980	0
54	20241129	190000	43204671	980	980	980	980	0
55	20241129	185900	43204671	980	980	980	980	0
56	20241129	185800	43204671	980	980	980	980	0
57	20241129	185700	43204671	980	980	980	980	0
58	20241129	185600	43204671	980	980	980	980	0
59	20241129	185500	43204671	980	980	980	980	0
60	20241129	185400	43204671	980	980	980	980	0
61	20241129	185300	43204671	980	980	980	980	0
62	20241129	185200	43204671	980	980	980	980	2461
63	20241129	185100	43204671	980	980	980	980	0
64	20241129	185000	43204671	980	980	980	980	0
65	20241129	184900	43204671	980	980	980	980	0
66	20241129	184800	43204671	980	980	980	980	0
67	20241129	184700	43204671	980	980	980	980	0
68	20241129	184600	43204671	980	980	980	980	0
69	20241129	184500	43204671	980	980	980	980	0
70	20241129	184400	43204671	980	980	980	980	0
71	20241129	184300	43204671	980	980	980	980	0
72	20241129	184200	43204671	980	980	980	980	0
73	20241129	184100	43204671	980	980	980	980	0
74	20241129	184000	43204671	980	980	980	980	0
75	20241129	183900	43204671	980	980	980	980	0
76	20241129	183800	43204671	980	980	980	980	0
77	20241129	183700	43204671	980	980	980	980	0
78	20241129	183600	43204671	980	980	980	980	0
79	20241129	183500	43204671	980	980	980	980	0
80	20241129	183400	43204671	980	980	980	980	0
81	20241129	183300	43204671	980	980	980	980	0
82	20241129	183200	43204671	980	980	980	980	0
83	20241129	183100	43204671	980	980	980	980	0
84	20241129	183000	43204671	980	980	980	980	0
85	20241129	182900	43204671	980	980	980	980	0
86	20241129	182800	43204671	980	980	980	980	0
87	20241129	182700	43204671	980	980	980	980	0
88	20241129	182600	43204671	980	980	980	980	0
89	20241129	182500	43204671	980	980	980	980	0
90	20241129	182400	43204671	980	980	980	980	0
91	20241129	182300	43204671	980	980	980	980	0
92	20241129	182200	43204671	980	980	980	980	2461
93	20241129	182100	43204671	980	980	980	980	0
94	20241129	182000	43204671	980	980	980	980	0
95	20241129	181900	43204671	980	980	980	980	0
96	20241129	181800	43204671	980	980	980	980	0
97	20241129	181700	43204671	980	980	980	980	0
98	20241129	181600	43204671	980	980	980	980	0
99	20241129	181500	43204671	980	980	980	980	0
100	20241129	181400	43204671	980	980	980	980	0
101	20241129	181300	43204671	980	980	980	980	0
102	20241129	181200	43204671	980	980	980	980	0
103	20241129	181100	43204671	980	980	980	980	0
104	20241129	181000	43204671	980	980	980	980	0
105	20241129	180900	43204671	980	980	980	980	0
106	20241129	180800	43204671	980	980	980	980	0
107	20241129	180700	43204671	980	980	980	980	0
108	20241129	180600	43204671	980	980	980	980	0
109	20241129	180500	43204671	980	980	980	980	0
110	20241129	180400	43204671	980	980	980	980	0
111	20241129	180300	43204671	980	980	980	980	0
112	20241129	180200	43204671	980	980	980	980	0
113	20241129	180100	43204671	980	980	980	980	0
114	20241129	180000	43204671	980	980	980	980	0
115	20241129	175900	43204671	980	980	980	980	0
116	20241129	175800	43204671	980	980	980	980	0
117	20241129	175700	43204671	980	980	980	980	0
118	20241129	175600	43204671	980	980	980	980	0
119	20241129	175500	43204671	980	980	980	980	0
120	20241129	175400	43204671	980	980	980	980	0
121	20241129	175300	43204671	980	980	980	980	0
122	20241129	175200	43204671	980	980	980	980	2461
123	20241129	175100	43204671	980	980	980	980	0
124	20241129	175000	43204671	980	980	980	980	0
125	20241129	174900	43204671	980	980	980	980	0
126	20241129	174800	43204671	980	980	980	980	0
127	20241129	174700	43204671	980	980	980	980	0
128	20241129	174600	43204671	980	980	980	980	0
129	20241129	174500	43204671	980	980	980	980	0
130	20241129	174400	43204671	980	980	980	980	0
131	20241129	174300	43204671	980	980	980	980	0
132	20241129	174200	43204671	980	980	980	980	0
133	20241129	174100	43204671	980	980	980	980	0
134	20241129	174000	43204671	980	980	980	980	0
135	20241129	173900	43204671	980	980	980	980	0
136	20241129	173800	43204671	980	980	980	980	0
137	20241129	173700	43204671	980	980	980	980	0
138	20241129	173600	43204671	980	980	980	980	0
139	20241129	173500	43204671	980	980	980	980	0
140	20241129	173400	43204671	980	980	980	980	0
141	20241129	173300	43204671	980	980	980	980	0
142	20241129	173200	43204671	980	980	980	980	0
143	20241129	173100	43204671	980	980	980	980	0
144	20241129	173000	43204671	980	980	980	980	0
145	20241129	172900	43204671	980	980	980	980	0
146	20241129	172800	43204671	980	980	980	980	0
147	20241129	172700	43204671	980	980	980	980	0
148	20241129	172600	43204671	980	980	980	980	0
149	20241129	172500	43204671	980	980	980	980	0
150	20241129	172400	43204671	980	980	980	980	0
151	20241129	172300	43204671	980	980	980	980	0
152	20241129	172200	43204671	980	980	980	980	2461
153	20241129	172100	43204671	980	980	980	980	0
154	20241129	172000	43204671	980	980	980	980	0
155	20241129	171900	43204671	980	980	980	980	0
156	20241129	171800	43204671	980	980	980	980	0
157	20241129	171700	43204671	980	980	980	980	0
158	20241129	171600	43204671	980	980	980	980	0
159	20241129	171500	43204671	980	980	980	980	0
160	20241129	171400	43204671	980	980	980	980	0
161	20241129	171300	43204671	980	980	980	980	0
162	20241129	171200	43204671	980	980	980	980	0
163	20241129	171100	43204671	980	980	980	980	0
164	20241129	171000	43204671	980	980	980	980	0
165	20241129	170900	43204671	980	980	980	980	0
166	20241129	170800	43204671	980	980	980	980	0
167	20241129	170700	43204671	980	980	980	980	0
168	20241129	170600	43204671	980	980	980	980	0
169	20241129	170500	43204671	980	980	980	980	0
170	20241129	170400	43204671	980	980	980	980	0
171	20241129	170300	43204671	980	980	980	980	0
172	20241129	170200	43204671	980	980	980	980	0
173	20241129	170100	43204671	980	980	980	980	0
174	20241129	170000	43204671	980	980	980	980	0
175	20241129	165900	43204671	980	980	980	980	0
176	20241129	165800	43204671	980	980	980	980	0
177	20241129	165700	43204671	980	980	980	980	0
178	20241129	165600	43204671	980	980	980	980	0
179	20241129	165500	43204671	980	980	980	980	0
180	20241129	165400	43204671	980	980	980	980	0
181	20241129	165300	43204671	980	980	980	980	0
182	20241129	165200	43204671	980	980	980	980	2461
183	20241129	165100	43204671	980	980	980	980	0
184	20241129	165000	43204671	980	980	980	980	0
185	20241129	164900	43204671	980	980	980	980	0
186	20241129	164800	43204671	980	980	980	980	0
187	20241129	164700	43204671	980	980	980	980	0
188	20241129	164600	43204671	980	980	980	980	0
189	20241129	164500	43204671	980	980	980	980	0
190	20241129	164400	43204671	980	980	980	980	0
191	20241129	164300	43204671	980	980	980	980	0
192	20241129	164200	43204671	980	980	980	980	0
193	20241129	164100	43204671	980	980	980	980	0
194	20241129	164000	43204671	980	980	980	980	0
195	20241129	163900	43204671	980	980	980	980	0
196	20241129	163800	43204671	980	980	980	980	0
197	20241129	163700	43204671	980	980	980	980	0
198	20241129	163600	43204671	980	980	980	980	0
199	20241129	163500	43204671	980	980	980	980	0
200	20241129	163400	43204671	980	980	980	980	0
201	20241129	163300	43204671	980	980	980	980	0
202	20241129	163200	43204671	980	980	980	980	0
203	20241129	163100	43204671	980	980	980	980	0
204	20241129	163000	43204671	980	980	980	980	0
205	20241129	162900	43204671	980	980	980	980	0
206	20241129	162800	43204671	980	980	980	980	0
207	20241129	162700	43204671	980	980	980	980	0
208	20241129	162600	43204671	980	980	980	980	0
209	20241129	162500	43204671	980	980	980	980	0
210	20241129	162400	43204671	980	980	980	980	0
211	20241129	162300	43204671	980	980	980	980	0
212	20241129	162200	43204671	980	980	980	980	2461
213	20241129	162100	43204671	980	980	980	980	0
214	20241129	162000	43204671	980	980	980	980	0
215	20241129	161900	43204671	980	980	980	980	0
216	20241129	161800	43204671	980	980	980	980	0
217	20241129	161700	43204671	980	980	980	980	0
218	20241129	161600	43204671	980	980	980	980	0
219	20241129	161500	43204671	980	980	980	980	0
220	20241129	161400	43204671	980	980	980	980	0
221	20241129	161300	43204671	980	980	980	980	0
222	20241129	161200	43204671	980	980	980	980	0
223	20241129	161100	43204671	980	980	980	980	0
224	20241129	161000	43204671	980	980	980	980	0
225	20241129	160900	43204671	980	980	980	980	0
226	20241129	160800	43204671	980	980	980	980	0
227	20241129	160700	43204671	980	980	980	980	0
228	20241129	160600	43204671	980	980	980	980	0
229	20241129	160500	43204671	980	980	980	980	0
230	20241129	160400	43204671	980	980	980	980	0
231	20241129	160300	43204671	980	980	980	980	0
232	20241129	160200	43204671	980	980	980	980	0
233	20241129	160100	43204671	980	980	980	980	0
234	20241129	160000	43204671	980	980	980	980	0
235	20241129	155900	43204671	980	980	980	980	0
236	20241129	155800	43204671	980	980	980	980	0
237	20241129	155700	43204671	980	980	980	980	0
238	20241129	155600	43204671	980	980	980	980	0
239	20241129	155500	43204671	980	980	980	980	0
240	20241129	155400	43204671	980	980	980	980	0
241	20241129	155300	43204671	980	980	980	980	0
242	20241129	155200	43204671	980	980	980	980	2461
243	20241129	155100	43204671	980	980	980	980	0
244	20241129	155000	43204671	980	980	980	980	0
245	20241129	154900	43204671	980	980	980	980	0
246	20241129	154800	43204671	980	980	980	980	0
247	20241129	154700	43204671	980	980	980	980	0
248	20241129	154600	43204671	980	980	980	980	0
249	20241129	154500	43204671	980	980	980	980	0
250	20241129	154400	43204671	980	980	980	980	0
251	20241129	154300	43204671	980	980	980	980	0
252	20241129	154200	43204671	980	980	980	980	0
253	20241129	154100	43204671	980	980	980	980	0
254	20241129	154000	43204671	980	980	980	980	0
255	20241129	153900	43204671	980	980	980	980	0
256	20241129	153800	43204671	980	980	980	980	0
257	20241129	153700	43204671	980	980	980	980	0
258	20241129	153600	43204671	980	980	980	980	0
259	20241129	153500	43204671	980	980	980	980	0
260	20241129	153400	43204671	980	980	980	980	0
261	20241129	153300	43204671	980	980	980	980	0
262	20241129	153200	43204671	980	980	980	980	0
263	20241129	153100	43204671	980	980	980	980	0
264	20241129	153000	43204671	980	980	980	980	2461
265	20241129	152900	40792891	980	980	980	980	0
266	20241129	152800	40792891	980	980	980	980	0
267	20241129	152700	40792891	980	980	980	980	0
268	20241129	152600	40792891	980	980	980	980	0
269	20241129	152500	40792891	980	980	980	980	0
270	20241129	152400	40792891	980	980	980	980	0
271	20241129	152300	40792891	980	980	980	980	0
272	20241129	152200	40792891	980	980	980	980	0
273	20241129	152100	40792891	980	980	980	980	0
274	20241129	152000	40792891	980	980	980	980	0
275	20241129	151900	40792891	980	980	980	980	92
276	20241129	151800	40702731	980	980	980	980	0
277	20241129	151700	40702731	980	980	980	980	0
278	20241129	151600	40702731	980	980	980	980	0
279	20241129	151500	40702731	980	980	980	980	0
280	20241129	151400	40702731	980	980	980	980	0
281	20241129	151300	40702731	980	980	980	980	1301
282	20241129	151200	39427751	980	980	980	980	0
283	20241129	151100	39427751	980	981	981	980	75
284	20241129	151000	39354250	981	981	981	981	0
285	20241129	150900	39354250	981	981	981	981	0
286	20241129	150800	39354250	981	981	981	981	0
287	20241129	150700	39354250	981	981	981	981	0
288	20241129	150600	39354250	981	981	981	981	0
289	20241129	150500	39354250	981	980	986	980	3
290	20241129	150400	39351303	980	980	980	980	0
291	20241129	150300	39351303	980	980	980	980	0
292	20241129	150200	39351303	980	981	981	980	8
293	20241129	150100	39343462	980	980	980	980	0
294	20241129	150000	39343462	980	980	980	980	0
295	20241129	145900	39343462	980	980	980	980	0
296	20241129	145800	39343462	980	980	980	980	0
297	20241129	145700	39343462	980	980	980	980	0
298	20241129	145600	39343462	980	980	980	980	0
299	20241129	145500	39343462	980	980	980	980	0
300	20241129	145400	39343462	980	980	980	980	0
301	20241129	145300	39343462	980	980	980	980	0
302	20241129	145200	39343462	980	980	980	980	0
303	20241129	145100	39343462	980	980	980	980	0
304	20241129	145000	39343462	980	980	980	980	0
305	20241129	144900	39343462	980	980	980	980	0
306	20241129	144800	39343462	980	980	980	980	0
307	20241129	144700	39343462	980	980	980	980	0
308	20241129	144600	39343462	980	980	980	980	0
309	20241129	144500	39343462	980	980	980	980	0
310	20241129	144400	39343462	980	980	980	980	0
311	20241129	144300	39343462	980	986	986	980	300
312	20241129	144200	39049171	987	987	987	987	0
313	20241129	144100	39049171	987	988	988	987	2
314	20241129	144000	39047196	989	989	989	989	0
315	20241129	143900	39047196	989	990	990	989	30
316	20241129	143800	39017497	990	990	990	990	0
317	20241129	143700	39017497	990	990	990	990	0
318	20241129	143600	39017497	990	990	990	990	0
319	20241129	143500	39017497	990	990	990	990	0
320	20241129	143400	39017497	990	990	990	990	0
321	20241129	143300	39017497	990	990	990	990	12
322	20241129	143200	39005617	990	990	990	990	87
323	20241129	143100	38919487	990	990	990	990	0
324	20241129	143000	38919487	990	992	992	990	406
325	20241129	142900	38517174	993	993	993	993	0
326	20241129	142800	38517174	993	993	993	993	0
327	20241129	142700	38517174	993	993	993	993	0
328	20241129	142600	38517174	993	993	993	993	0
329	20241129	142500	38517174	993	993	993	993	0
330	20241129	142400	38517174	993	993	993	993	0
331	20241129	142300	38517174	993	993	993	993	0
332	20241129	142200	38517174	993	993	993	993	0
333	20241129	142100	38517174	993	993	993	993	0
334	20241129	142000	38517174	993	993	993	993	0
335	20241129	141900	38517174	993	993	993	993	0
336	20241129	141800	38517174	993	993	993	993	0
337	20241129	141700	38517174	993	993	993	993	0
338	20241129	141600	38517174	993	993	993	993	0
339	20241129	141500	38517174	993	993	993	993	0
340	20241129	141400	38517174	993	993	993	993	0
341	20241129	141300	38517174	993	993	993	993	0
342	20241129	141200	38517174	993	995	995	993	2
343	20241129	141100	38515186	992	992	992	992	1
344	20241129	141000	38514194	992	992	992	992	0
345	20241129	140900	38514194	992	992	992	992	0
346	20241129	140800	38514194	992	992	992	992	0
347	20241129	140700	38514194	992	992	992	992	0
348	20241129	140600	38514194	992	992	992	992	275
349	20241129	140500	38241394	991	991	991	991	0
350	20241129	140400	38241394	991	991	991	991	0
351	20241129	140300	38241394	991	991	991	991	0
352	20241129	140200	38241394	991	991	991	991	0
353	20241129	140100	38241394	991	991	991	991	0
354	20241129	140000	38241394	991	991	991	991	0
355	20241129	135900	38241394	991	991	991	991	0
356	20241129	135800	38241394	991	991	991	991	0
357	20241129	135700	38241394	991	991	991	991	0
358	20241129	135600	38241394	991	991	991	991	0
359	20241129	135500	38241394	991	991	991	991	0
360	20241129	135400	38241394	991	991	991	991	0
361	20241129	135300	38241394	991	991	991	991	0
362	20241129	135200	38241394	991	991	991	991	0
363	20241129	135100	38241394	991	991	991	991	0
364	20241129	135000	38241394	991	990	991	990	296
365	20241129	134900	37948203	989	989	989	989	0
366	20241129	134800	37948203	989	989	989	989	0
367	20241129	134700	37948203	989	989	989	989	0
368	20241129	134600	37948203	989	990	990	989	15
369	20241129	134500	37933358	989	989	989	989	0
370	20241129	134400	37933358	989	990	990	989	153
371	20241129	134300	37781939	989	989	989	989	0
372	20241129	134200	37781939	989	989	989	989	0
373	20241129	134100	37781939	989	989	989	989	0
374	20241129	134000	37781939	989	989	989	989	0
375	20241129	133900	37781939	989	989	989	989	0
376	20241129	133800	37781939	989	989	989	989	132
377	20241129	133700	37651391	989	989	989	989	296
378	20241129	133600	37358647	990	990	990	990	0
379	20241129	133500	37358647	990	990	990	990	0
380	20241129	133400	37358647	990	990	990	990	52
381	20241129	133300	37307167	988	987	988	987	834
382	20241129	133200	36483546	986	986	986	986	842
383	20241129	133100	35653334	986	985	986	985	1189
384	20241129	133000	34482138	985	982	985	982	4000
385	20241129	132900	30542555	983	983	983	983	0
386	20241129	132800	30542555	983	983	983	983	0
387	20241129	132700	30542555	983	983	983	983	0
388	20241129	132600	30542555	983	983	983	983	0
389	20241129	132500	30542555	983	983	983	983	0
390	20241129	132400	30542555	983	982	983	982	296
391	20241129	132300	30251594	982	982	982	982	0
392	20241129	132200	30251594	982	982	982	982	20
393	20241129	132100	30231954	975	975	975	975	0
394	20241129	132000	30231954	975	975	975	975	0
395	20241129	131900	30231954	975	975	975	975	0
396	20241129	131800	30231954	975	977	977	975	837
397	20241129	131700	29415549	985	985	985	985	100
398	20241129	131600	29317049	985	985	985	985	0
399	20241129	131500	29317049	985	985	985	985	0
400	20241129	131400	29317049	985	985	985	985	0
401	20241129	131300	29317049	985	985	985	985	0
402	20241129	131200	29317049	985	985	985	985	0
403	20241129	131100	29317049	985	984	985	984	296
404	20241129	131000	29025719	984	984	984	984	0
405	20241129	130900	29025719	984	984	984	984	0
406	20241129	130800	29025719	984	984	984	984	1
407	20241129	130700	29024735	984	984	984	984	0
408	20241129	130600	29024735	984	984	984	984	0
409	20241129	130500	29024735	984	984	984	984	0
410	20241129	130400	29024735	984	984	984	984	0
411	20241129	130300	29024735	984	984	984	984	0
412	20241129	130200	29024735	984	984	984	984	0
413	20241129	130100	29024735	984	984	984	984	0
414	20241129	130000	29024735	984	984	984	984	0
415	20241129	125900	29024735	984	984	984	984	0
416	20241129	125800	29024735	984	983	984	983	296
417	20241129	125700	28733518	976	976	976	976	0
418	20241129	125600	28733518	976	976	976	976	0
419	20241129	125500	28733518	976	976	976	976	0
420	20241129	125400	28733518	976	977	977	976	49
421	20241129	125300	28685693	984	984	984	984	0
422	20241129	125200	28685693	984	984	984	984	0
423	20241129	125100	28685693	984	984	984	984	0
424	20241129	125000	28685693	984	984	984	984	512
425	20241129	124900	28181885	984	984	984	984	0
426	20241129	124800	28181885	984	984	984	984	10
427	20241129	124700	28172045	984	984	984	984	0
428	20241129	124600	28172045	984	984	984	984	0
429	20241129	124500	28172045	984	984	984	984	296
430	20241129	124400	27880781	984	984	984	984	0
431	20241129	124300	27880781	984	984	984	984	0
432	20241129	124200	27880781	984	984	984	984	1
433	20241129	124100	27879797	984	984	984	984	0
434	20241129	124000	27879797	984	984	984	984	0
435	20241129	123900	27879797	984	984	984	984	0
436	20241129	123800	27879797	984	984	984	984	0
437	20241129	123700	27879797	984	984	984	984	0
438	20241129	123600	27879797	984	984	984	984	0
439	20241129	123500	27879797	984	984	984	984	0
440	20241129	123400	27879797	984	984	984	984	0
441	20241129	123300	27879797	984	984	984	984	0
442	20241129	123200	27879797	984	984	984	984	296
443	20241129	123100	27588533	984	984	984	984	0
444	20241129	123000	27588533	984	984	984	984	0
445	20241129	122900	27588533	984	984	984	984	0
446	20241129	122800	27588533	984	984	984	984	0
447	20241129	122700	27588533	984	984	984	984	0
448	20241129	122600	27588533	984	984	984	984	0
449	20241129	122500	27588533	984	984	984	984	0
450	20241129	122400	27588533	984	984	984	984	0
451	20241129	122300	27588533	984	984	984	984	0
452	20241129	122200	27588533	984	984	984	984	0
453	20241129	122100	27588533	984	984	984	984	0
454	20241129	122000	27588533	984	984	984	984	0
455	20241129	121900	27588533	984	984	984	984	296
456	20241129	121800	27297269	984	984	984	984	0
457	20241129	121700	27297269	984	984	984	984	0
458	20241129	121600	27297269	984	984	984	984	0
459	20241129	121500	27297269	984	983	984	983	86
460	20241129	121400	27212658	983	983	983	983	0
461	20241129	121300	27212658	983	983	983	983	10
462	20241129	121200	27202828	984	984	984	984	0
463	20241129	121100	27202828	984	984	984	984	0
464	20241129	121000	27202828	984	984	984	984	0
465	20241129	120900	27202828	984	984	984	984	0
466	20241129	120800	27202828	984	984	984	984	0
467	20241129	120700	27202828	984	984	984	984	1
468	20241129	120600	27201844	984	984	984	984	397
469	20241129	120500	26811196	983	983	983	983	0
470	20241129	120400	26811196	983	983	983	983	0
471	20241129	120300	26811196	983	983	983	983	0
472	20241129	120200	26811196	983	983	983	983	0
473	20241129	120100	26811196	983	983	983	983	10
474	20241129	120000	26801366	984	984	984	984	0
475	20241129	115900	26801366	984	984	984	984	0
476	20241129	115800	26801366	984	984	984	984	0
477	20241129	115700	26801366	984	984	984	984	0
478	20241129	115600	26801366	984	984	984	984	0
479	20241129	115500	26801366	984	984	984	984	0
480	20241129	115400	26801366	984	984	984	984	0
481	20241129	115300	26801366	984	984	984	984	296
482	20241129	115200	26510102	982	982	982	982	0
483	20241129	115100	26510102	982	982	982	982	0
484	20241129	115000	26510102	982	982	982	982	0
485	20241129	114900	26510102	982	982	982	982	0
486	20241129	114800	26510102	982	982	982	982	0
487	20241129	114700	26510102	982	982	982	982	0
488	20241129	114600	26510102	982	982	982	982	0
489	20241129	114500	26510102	982	982	982	982	0
490	20241129	114400	26510102	982	982	982	982	0
491	20241129	114300	26510102	982	982	982	982	0
492	20241129	114200	26510102	982	982	982	982	50
493	20241129	114100	26461002	984	984	984	984	0
494	20241129	114000	26461002	984	983	984	983	296
495	20241129	113900	26169802	975	981	981	975	1500
496	20241129	113800	24707278	985	985	985	985	0
497	20241129	113700	24707278	985	985	985	985	0
498	20241129	113600	24707278	985	985	985	985	0
499	20241129	113500	24707278	985	985	985	985	0
500	20241129	113400	24707278	985	985	985	985	0
501	20241129	113300	24707278	985	975	985	975	12
502	20241129	113200	24695548	975	983	983	975	696
503	20241129	113100	24015964	986	983	986	981	6
504	20241129	113000	24010060	984	985	985	984	2
505	20241129	112900	24008091	986	986	986	986	0
506	20241129	112800	24008091	986	986	986	986	1
507	20241129	112700	24007105	987	987	987	987	296
508	20241129	112600	23714953	987	987	987	987	8
509	20241129	112500	23707057	987	987	987	987	0
510	20241129	112400	23707057	987	987	987	987	2
511	20241129	112300	23705083	987	987	987	987	0
512	20241129	112200	23705083	987	987	987	987	0
513	20241129	112100	23705083	987	987	987	987	0
514	20241129	112000	23705083	987	987	987	987	9998
515	20241129	111900	13837057	988	988	988	988	0
516	20241129	111800	13837057	988	988	988	988	2
517	20241129	111700	13835081	988	988	988	988	0
518	20241129	111600	13835081	988	988	988	988	9
519	20241129	111500	13826189	988	988	988	988	0
520	20241129	111400	13826189	988	988	988	988	296
521	20241129	111300	13533741	987	987	987	987	0
522	20241129	111200	13533741	987	987	987	987	0
523	20241129	111100	13533741	987	987	987	987	0
524	20241129	111000	13533741	987	987	987	987	0
525	20241129	110900	13533741	987	987	987	987	0
526	20241129	110800	13533741	987	987	987	987	0
527	20241129	110700	13533741	987	987	987	987	0
528	20241129	110600	13533741	987	987	987	987	0
529	20241129	110500	13533741	987	987	987	987	850
530	20241129	110400	12694791	987	987	987	987	94
531	20241129	110300	12602013	987	987	987	987	0
532	20241129	110200	12602013	987	987	987	987	0
533	20241129	110100	12602013	987	987	987	987	296
534	20241129	110000	12309861	987	987	987	987	2
535	20241129	105900	12307887	978	981	981	978	2000
536	20241129	105800	10346658	982	982	982	982	1715
537	20241129	105700	8662528	947	947	947	947	0
538	20241129	105600	8662528	947	1000	1000	947	4341
539	20241129	105500	4409692	1007	1007	1007	1007	0
540	20241129	105400	4409692	1007	1007	1007	1007	0
541	20241129	105300	4409692	1007	1007	1007	1007	0
542	20241129	105200	4409692	1007	1007	1007	1007	0
543	20241129	105100	4409692	1007	1007	1007	1007	0
544	20241129	105000	4409692	1007	1007	1007	1007	0
545	20241129	104900	4409692	1007	1007	1007	1007	0
546	20241129	104800	4409692	1007	1007	1007	1007	296
547	20241129	104700	4111620	1007	1007	1007	1007	0
548	20241129	104600	4111620	1007	1007	1007	1007	0
549	20241129	104500	4111620	1007	1007	1007	1007	0
550	20241129	104400	4111620	1007	1007	1007	1007	0
551	20241129	104300	4111620	1007	1007	1007	1007	0
552	20241129	104200	4111620	1007	1007	1007	1007	0
553	20241129	104100	4111620	1007	1007	1007	1007	0
554	20241129	104000	4111620	1007	1007	1007	1007	0
555	20241129	103900	4111620	1007	1007	1007	1007	0
556	20241129	103800	4111620	1007	1007	1007	1007	0
557	20241129	103700	4111620	1007	1007	1007	1007	0
558	20241129	103600	4111620	1007	1007	1007	1007	0
559	20241129	103500	4111620	1007	1007	1007	1007	296
560	20241129	103400	3813548	1007	1007	1007	1007	0
561	20241129	103300	3813548	1007	1007	1007	1007	0
562	20241129	103200	3813548	1007	1006	1007	1006	19
563	20241129	103100	3794433	1000	1000	1000	1000	0
564	20241129	103000	3794433	1000	1000	1000	1000	0
565	20241129	102900	3794433	1000	1000	1000	1000	0
566	20241129	102800	3794433	1000	1000	1000	1000	0
567	20241129	102700	3794433	1000	1000	1000	1000	0
568	20241129	102600	3794433	1000	1000	1000	1000	0
569	20241129	102500	3794433	1000	1000	1000	1000	0
570	20241129	102400	3794433	1000	1000	1000	1000	0
571	20241129	102300	3794433	1000	1000	1000	1000	0
572	20241129	102200	3794433	1000	1000	1000	1000	296
573	20241129	102100	3498433	1000	1000	1000	1000	0
574	20241129	102000	3498433	1000	1000	1000	1000	50
575	20241129	101900	3448433	1000	1000	1000	1000	90
576	20241129	101800	3358433	1000	1000	1000	1000	0
577	20241129	101700	3358433	1000	1000	1000	1000	0
578	20241129	101600	3358433	1000	1000	1000	1000	0
579	20241129	101500	3358433	1000	1000	1000	1000	0
580	20241129	101400	3358433	1000	1000	1000	1000	0
581	20241129	101300	3358433	1000	1000	1000	1000	0
582	20241129	101200	3358433	1000	1000	1000	1000	0
583	20241129	101100	3358433	1000	1000	1000	1000	0
584	20241129	101000	3358433	1000	1000	1000	1000	0
585	20241129	100900	3358433	1000	1000	1000	1000	296
586	20241129	100800	3062433	1000	1000	1000	1000	0
587	20241129	100700	3062433	1000	1000	1000	1000	0
588	20241129	100600	3062433	1000	1000	1000	1000	0
589	20241129	100500	3062433	1000	1000	1000	1000	0
590	20241129	100400	3062433	1000	1000	1000	1000	1
591	20241129	100300	3061433	1000	1000	1000	1000	13
592	20241129	100200	3048433	1000	1000	1000	1000	0
593	20241129	100100	3048433	1000	1000	1000	1000	0
594	20241129	100000	3048433	1000	1000	1000	1000	0
595	20241129	095900	3048433	1000	1000	1000	1000	0
596	20241129	095800	3048433	1000	1000	1000	1000	0
597	20241129	095700	3048433	1000	1000	1000	1000	0
598	20241129	095600	3048433	1000	1000	1000	1000	296
599	20241129	095500	2752433	1000	1000	1000	1000	0
600	20241129	095400	2752433	1000	1000	1000	1000	0
601	20241129	095300	2752433	1000	1000	1000	1000	0
602	20241129	095200	2752433	1000	1000	1000	1000	0
603	20241129	095100	2752433	1000	1000	1000	1000	0
604	20241129	095000	2752433	1000	1000	1000	1000	0
605	20241129	094900	2752433	1000	1000	1000	1000	0
606	20241129	094800	2752433	1000	1000	1000	1000	0
607	20241129	094700	2752433	1000	1000	1000	1000	0
608	20241129	094600	2752433	1000	1000	1000	1000	0
609	20241129	094500	2752433	1000	1000	1000	1000	0
610	20241129	094400	2752433	1000	1000	1000	1000	0
611	20241129	094300	2752433	1000	1000	1000	1000	296
612	20241129	094200	2456433	1000	1000	1000	1000	0
613	20241129	094100	2456433	1000	1000	1000	1000	0
614	20241129	094000	2456433	1000	999	1000	999	5
615	20241129	093900	2451436	1000	1000	1000	1000	0
616	20241129	093800	2451436	1000	1000	1000	1000	0
617	20241129	093700	2451436	1000	1000	1000	1000	0
618	20241129	093600	2451436	1000	1000	1000	1000	0
619	20241129	093500	2451436	1000	1000	1000	1000	0
620	20241129	093400	2451436	1000	1000	1000	1000	50
621	20241129	093300	2401436	1000	1000	1000	1000	0
622	20241129	093200	2401436	1000	1000	1000	1000	0
623	20241129	093100	2401436	1000	1000	1000	1000	0
624	20241129	093000	2401436	1000	1000	1000	1000	100
625	20241129	092900	2301436	1000	1000	1000	1000	0
626	20241129	092800	2301436	1000	1000	1000	1000	0
627	20241129	092700	2301436	1000	1000	1000	1000	0
628	20241129	092600	2301436	1000	1000	1000	1000	0
629	20241129	092500	2301436	1000	1000	1000	1000	0
630	20241129	092400	2301436	1000	1000	1000	1000	0
631	20241129	092300	2301436	1000	1000	1000	1000	0
632	20241129	092200	2301436	1000	1001	1001	1000	1018
633	20241129	092100	1282918	1007	1007	1007	1007	0
634	20241129	092000	1282918	1007	1007	1007	1007	0
635	20241129	091900	1282918	1007	1007	1007	1007	0
636	20241129	091800	1282918	1007	1007	1007	1007	0
637	20241129	091700	1282918	1007	1007	1007	1007	0
638	20241129	091600	1282918	1007	1007	1007	1007	0
639	20241129	091500	1282918	1007	1007	1007	1007	0
640	20241129	091400	1282918	1007	1007	1007	1007	0
641	20241129	091300	1282918	1007	1007	1007	1007	0
642	20241129	091200	1282918	1007	1007	1007	1007	0
643	20241129	091100	1282918	1007	1007	1007	1007	0
644	20241129	091000	1282918	1007	1007	1007	1007	0
645	20241129	090900	1282918	1007	1007	1007	1007	0
646	20241129	090800	1282918	1007	1007	1007	1007	0
647	20241129	090700	1282918	1007	1007	1007	1007	0
648	20241129	090600	1282918	1007	1007	1007	1007	0
649	20241129	090500	1282918	1007	1007	1007	1007	0
650	20241129	090400	1282918	1007	1007	1007	1007	0
651	20241129	090300	1282918	1007	1007	1007	1007	0
652	20241129	090200	1282918	1007	1007	1007	1007	0
653	20241129	090100	1282918	1007	1007	1007	1007	0
654	20241129	090000	1282918	1007	1007	1007	1007	1273