KissMeData/212310/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	204600	6471011	938	938	938	938	407
3	20241129	204500	6471011	938	938	938	938	0
4	20241129	204400	6471011	938	938	938	938	0
5	20241129	204300	6471011	938	938	938	938	0
6	20241129	204200	6471011	938	938	938	938	0
7	20241129	204100	6471011	938	938	938	938	0
8	20241129	204000	6471011	938	938	938	938	0
9	20241129	203900	6471011	938	938	938	938	0
10	20241129	203800	6471011	938	938	938	938	0
11	20241129	203700	6471011	938	938	938	938	0
12	20241129	203600	6471011	938	938	938	938	0
13	20241129	203500	6471011	938	938	938	938	0
14	20241129	203400	6471011	938	938	938	938	0
15	20241129	203300	6471011	938	938	938	938	0
16	20241129	203200	6471011	938	938	938	938	0
17	20241129	203100	6471011	938	938	938	938	0
18	20241129	203000	6471011	938	938	938	938	0
19	20241129	202900	6471011	938	938	938	938	0
20	20241129	202800	6471011	938	938	938	938	0
21	20241129	202700	6471011	938	938	938	938	0
22	20241129	202600	6471011	938	938	938	938	0
23	20241129	202500	6471011	938	938	938	938	0
24	20241129	202400	6471011	938	938	938	938	0
25	20241129	202300	6471011	938	938	938	938	0
26	20241129	202200	6471011	938	938	938	938	0
27	20241129	202100	6471011	938	938	938	938	0
28	20241129	202000	6471011	938	938	938	938	0
29	20241129	201900	6471011	938	938	938	938	0
30	20241129	201800	6471011	938	938	938	938	0
31	20241129	201700	6471011	938	938	938	938	0
32	20241129	201600	6471011	938	938	938	938	407
33	20241129	201500	6471011	938	938	938	938	0
34	20241129	201400	6471011	938	938	938	938	0
35	20241129	201300	6471011	938	938	938	938	0
36	20241129	201200	6471011	938	938	938	938	0
37	20241129	201100	6471011	938	938	938	938	0
38	20241129	201000	6471011	938	938	938	938	0
39	20241129	200900	6471011	938	938	938	938	0
40	20241129	200800	6471011	938	938	938	938	0
41	20241129	200700	6471011	938	938	938	938	0
42	20241129	200600	6471011	938	938	938	938	0
43	20241129	200500	6471011	938	938	938	938	0
44	20241129	200400	6471011	938	938	938	938	0
45	20241129	200300	6471011	938	938	938	938	0
46	20241129	200200	6471011	938	938	938	938	0
47	20241129	200100	6471011	938	938	938	938	0
48	20241129	200000	6471011	938	938	938	938	0
49	20241129	195900	6471011	938	938	938	938	0
50	20241129	195800	6471011	938	938	938	938	0
51	20241129	195700	6471011	938	938	938	938	0
52	20241129	195600	6471011	938	938	938	938	0
53	20241129	195500	6471011	938	938	938	938	0
54	20241129	195400	6471011	938	938	938	938	0
55	20241129	195300	6471011	938	938	938	938	0
56	20241129	195200	6471011	938	938	938	938	0
57	20241129	195100	6471011	938	938	938	938	0
58	20241129	195000	6471011	938	938	938	938	0
59	20241129	194900	6471011	938	938	938	938	0
60	20241129	194800	6471011	938	938	938	938	0
61	20241129	194700	6471011	938	938	938	938	0
62	20241129	194600	6471011	938	938	938	938	407
63	20241129	194500	6471011	938	938	938	938	0
64	20241129	194400	6471011	938	938	938	938	0
65	20241129	194300	6471011	938	938	938	938	0
66	20241129	194200	6471011	938	938	938	938	0
67	20241129	194100	6471011	938	938	938	938	0
68	20241129	194000	6471011	938	938	938	938	0
69	20241129	193900	6471011	938	938	938	938	0
70	20241129	193800	6471011	938	938	938	938	0
71	20241129	193700	6471011	938	938	938	938	0
72	20241129	193600	6471011	938	938	938	938	0
73	20241129	193500	6471011	938	938	938	938	0
74	20241129	193400	6471011	938	938	938	938	0
75	20241129	193300	6471011	938	938	938	938	0
76	20241129	193200	6471011	938	938	938	938	0
77	20241129	193100	6471011	938	938	938	938	0
78	20241129	193000	6471011	938	938	938	938	0
79	20241129	192900	6471011	938	938	938	938	0
80	20241129	192800	6471011	938	938	938	938	0
81	20241129	192700	6471011	938	938	938	938	0
82	20241129	192600	6471011	938	938	938	938	0
83	20241129	192500	6471011	938	938	938	938	0
84	20241129	192400	6471011	938	938	938	938	0
85	20241129	192300	6471011	938	938	938	938	0
86	20241129	192200	6471011	938	938	938	938	0
87	20241129	192100	6471011	938	938	938	938	0
88	20241129	192000	6471011	938	938	938	938	0
89	20241129	191900	6471011	938	938	938	938	0
90	20241129	191800	6471011	938	938	938	938	0
91	20241129	191700	6471011	938	938	938	938	0
92	20241129	191600	6471011	938	938	938	938	407
93	20241129	191500	6471011	938	938	938	938	0
94	20241129	191400	6471011	938	938	938	938	0
95	20241129	191300	6471011	938	938	938	938	0
96	20241129	191200	6471011	938	938	938	938	0
97	20241129	191100	6471011	938	938	938	938	0
98	20241129	191000	6471011	938	938	938	938	0
99	20241129	190900	6471011	938	938	938	938	0
100	20241129	190800	6471011	938	938	938	938	0
101	20241129	190700	6471011	938	938	938	938	0
102	20241129	190600	6471011	938	938	938	938	0
103	20241129	190500	6471011	938	938	938	938	0
104	20241129	190400	6471011	938	938	938	938	0
105	20241129	190300	6471011	938	938	938	938	0
106	20241129	190200	6471011	938	938	938	938	0
107	20241129	190100	6471011	938	938	938	938	0
108	20241129	190000	6471011	938	938	938	938	0
109	20241129	185900	6471011	938	938	938	938	0
110	20241129	185800	6471011	938	938	938	938	0
111	20241129	185700	6471011	938	938	938	938	0
112	20241129	185600	6471011	938	938	938	938	0
113	20241129	185500	6471011	938	938	938	938	0
114	20241129	185400	6471011	938	938	938	938	0
115	20241129	185300	6471011	938	938	938	938	0
116	20241129	185200	6471011	938	938	938	938	0
117	20241129	185100	6471011	938	938	938	938	0
118	20241129	185000	6471011	938	938	938	938	0
119	20241129	184900	6471011	938	938	938	938	0
120	20241129	184800	6471011	938	938	938	938	0
121	20241129	184700	6471011	938	938	938	938	0
122	20241129	184600	6471011	938	938	938	938	407
123	20241129	184500	6471011	938	938	938	938	0
124	20241129	184400	6471011	938	938	938	938	0
125	20241129	184300	6471011	938	938	938	938	0
126	20241129	184200	6471011	938	938	938	938	0
127	20241129	184100	6471011	938	938	938	938	0
128	20241129	184000	6471011	938	938	938	938	0
129	20241129	183900	6471011	938	938	938	938	0
130	20241129	183800	6471011	938	938	938	938	0
131	20241129	183700	6471011	938	938	938	938	0
132	20241129	183600	6471011	938	938	938	938	0
133	20241129	183500	6471011	938	938	938	938	0
134	20241129	183400	6471011	938	938	938	938	0
135	20241129	183300	6471011	938	938	938	938	0
136	20241129	183200	6471011	938	938	938	938	0
137	20241129	183100	6471011	938	938	938	938	0
138	20241129	183000	6471011	938	938	938	938	0
139	20241129	182900	6471011	938	938	938	938	0
140	20241129	182800	6471011	938	938	938	938	0
141	20241129	182700	6471011	938	938	938	938	0
142	20241129	182600	6471011	938	938	938	938	0
143	20241129	182500	6471011	938	938	938	938	0
144	20241129	182400	6471011	938	938	938	938	0
145	20241129	182300	6471011	938	938	938	938	0
146	20241129	182200	6471011	938	938	938	938	0
147	20241129	182100	6471011	938	938	938	938	0
148	20241129	182000	6471011	938	938	938	938	0
149	20241129	181900	6471011	938	938	938	938	0
150	20241129	181800	6471011	938	938	938	938	0
151	20241129	181700	6471011	938	938	938	938	0
152	20241129	181600	6471011	938	938	938	938	407
153	20241129	181500	6471011	938	938	938	938	0
154	20241129	181400	6471011	938	938	938	938	0
155	20241129	181300	6471011	938	938	938	938	0
156	20241129	181200	6471011	938	938	938	938	0
157	20241129	181100	6471011	938	938	938	938	0
158	20241129	181000	6471011	938	938	938	938	0
159	20241129	180900	6471011	938	938	938	938	0
160	20241129	180800	6471011	938	938	938	938	0
161	20241129	180700	6471011	938	938	938	938	0
162	20241129	180600	6471011	938	938	938	938	0
163	20241129	180500	6471011	938	938	938	938	0
164	20241129	180400	6471011	938	938	938	938	0
165	20241129	180300	6471011	938	938	938	938	0
166	20241129	180200	6471011	938	938	938	938	0
167	20241129	180100	6471011	938	938	938	938	0
168	20241129	180000	6471011	938	938	938	938	0
169	20241129	175900	6471011	938	938	938	938	0
170	20241129	175800	6471011	938	938	938	938	0
171	20241129	175700	6471011	938	938	938	938	0
172	20241129	175600	6471011	938	938	938	938	0
173	20241129	175500	6471011	938	938	938	938	0
174	20241129	175400	6471011	938	938	938	938	0
175	20241129	175300	6471011	938	938	938	938	0
176	20241129	175200	6471011	938	938	938	938	0
177	20241129	175100	6471011	938	938	938	938	0
178	20241129	175000	6471011	938	938	938	938	0
179	20241129	174900	6471011	938	938	938	938	0
180	20241129	174800	6471011	938	938	938	938	0
181	20241129	174700	6471011	938	938	938	938	0
182	20241129	174600	6471011	938	938	938	938	407
183	20241129	174500	6471011	938	938	938	938	0
184	20241129	174400	6471011	938	938	938	938	0
185	20241129	174300	6471011	938	938	938	938	0
186	20241129	174200	6471011	938	938	938	938	0
187	20241129	174100	6471011	938	938	938	938	0
188	20241129	174000	6471011	938	938	938	938	0
189	20241129	173900	6471011	938	938	938	938	0
190	20241129	173800	6471011	938	938	938	938	0
191	20241129	173700	6471011	938	938	938	938	0
192	20241129	173600	6471011	938	938	938	938	0
193	20241129	173500	6471011	938	938	938	938	0
194	20241129	173400	6471011	938	938	938	938	0
195	20241129	173300	6471011	938	938	938	938	0
196	20241129	173200	6471011	938	938	938	938	0
197	20241129	173100	6471011	938	938	938	938	0
198	20241129	173000	6471011	938	938	938	938	0
199	20241129	172900	6471011	938	938	938	938	0
200	20241129	172800	6471011	938	938	938	938	0
201	20241129	172700	6471011	938	938	938	938	0
202	20241129	172600	6471011	938	938	938	938	0
203	20241129	172500	6471011	938	938	938	938	0
204	20241129	172400	6471011	938	938	938	938	0
205	20241129	172300	6471011	938	938	938	938	0
206	20241129	172200	6471011	938	938	938	938	0
207	20241129	172100	6471011	938	938	938	938	0
208	20241129	172000	6471011	938	938	938	938	0
209	20241129	171900	6471011	938	938	938	938	0
210	20241129	171800	6471011	938	938	938	938	0
211	20241129	171700	6471011	938	938	938	938	0
212	20241129	171600	6471011	938	938	938	938	407
213	20241129	171500	6471011	938	938	938	938	0
214	20241129	171400	6471011	938	938	938	938	0
215	20241129	171300	6471011	938	938	938	938	0
216	20241129	171200	6471011	938	938	938	938	0
217	20241129	171100	6471011	938	938	938	938	0
218	20241129	171000	6471011	938	938	938	938	0
219	20241129	170900	6471011	938	938	938	938	0
220	20241129	170800	6471011	938	938	938	938	0
221	20241129	170700	6471011	938	938	938	938	0
222	20241129	170600	6471011	938	938	938	938	0
223	20241129	170500	6471011	938	938	938	938	0
224	20241129	170400	6471011	938	938	938	938	0
225	20241129	170300	6471011	938	938	938	938	0
226	20241129	170200	6471011	938	938	938	938	0
227	20241129	170100	6471011	938	938	938	938	0
228	20241129	170000	6471011	938	938	938	938	0
229	20241129	165900	6471011	938	938	938	938	0
230	20241129	165800	6471011	938	938	938	938	0
231	20241129	165700	6471011	938	938	938	938	0
232	20241129	165600	6471011	938	938	938	938	0
233	20241129	165500	6471011	938	938	938	938	0
234	20241129	165400	6471011	938	938	938	938	0
235	20241129	165300	6471011	938	938	938	938	0
236	20241129	165200	6471011	938	938	938	938	0
237	20241129	165100	6471011	938	938	938	938	0
238	20241129	165000	6471011	938	938	938	938	0
239	20241129	164900	6471011	938	938	938	938	0
240	20241129	164800	6471011	938	938	938	938	0
241	20241129	164700	6471011	938	938	938	938	0
242	20241129	164600	6471011	938	938	938	938	407
243	20241129	164500	6471011	938	938	938	938	0
244	20241129	164400	6471011	938	938	938	938	0
245	20241129	164300	6471011	938	938	938	938	0
246	20241129	164200	6471011	938	938	938	938	0
247	20241129	164100	6471011	938	938	938	938	0
248	20241129	164000	6471011	938	938	938	938	0
249	20241129	163900	6471011	938	938	938	938	0
250	20241129	163800	6471011	938	938	938	938	0
251	20241129	163700	6471011	938	938	938	938	0
252	20241129	163600	6471011	938	938	938	938	0
253	20241129	163500	6471011	938	938	938	938	0
254	20241129	163400	6471011	938	938	938	938	0
255	20241129	163300	6471011	938	938	938	938	0
256	20241129	163200	6471011	938	938	938	938	0
257	20241129	163100	6471011	938	938	938	938	0
258	20241129	163000	6471011	938	938	938	938	0
259	20241129	162900	6471011	938	938	938	938	0
260	20241129	162800	6471011	938	938	938	938	0
261	20241129	162700	6471011	938	938	938	938	0
262	20241129	162600	6471011	938	938	938	938	0
263	20241129	162500	6471011	938	938	938	938	0
264	20241129	162400	6471011	938	938	938	938	0
265	20241129	162300	6471011	938	938	938	938	0
266	20241129	162200	6471011	938	938	938	938	0
267	20241129	162100	6471011	938	938	938	938	0
268	20241129	162000	6471011	938	938	938	938	0
269	20241129	161900	6471011	938	938	938	938	0
270	20241129	161800	6471011	938	938	938	938	0
271	20241129	161700	6471011	938	938	938	938	0
272	20241129	161600	6471011	938	938	938	938	407
273	20241129	161500	6471011	938	938	938	938	0
274	20241129	161400	6471011	938	938	938	938	0
275	20241129	161300	6471011	938	938	938	938	0
276	20241129	161200	6471011	938	938	938	938	0
277	20241129	161100	6471011	938	938	938	938	0
278	20241129	161000	6471011	938	938	938	938	0
279	20241129	160900	6471011	938	938	938	938	0
280	20241129	160800	6471011	938	938	938	938	0
281	20241129	160700	6471011	938	938	938	938	0
282	20241129	160600	6471011	938	938	938	938	0
283	20241129	160500	6471011	938	938	938	938	0
284	20241129	160400	6471011	938	938	938	938	0
285	20241129	160300	6471011	938	938	938	938	0
286	20241129	160200	6471011	938	938	938	938	0
287	20241129	160100	6471011	938	938	938	938	0
288	20241129	160000	6471011	938	938	938	938	0
289	20241129	155900	6471011	938	938	938	938	0
290	20241129	155800	6471011	938	938	938	938	0
291	20241129	155700	6471011	938	938	938	938	0
292	20241129	155600	6471011	938	938	938	938	0
293	20241129	155500	6471011	938	938	938	938	0
294	20241129	155400	6471011	938	938	938	938	0
295	20241129	155300	6471011	938	938	938	938	0
296	20241129	155200	6471011	938	938	938	938	0
297	20241129	155100	6471011	938	938	938	938	0
298	20241129	155000	6471011	938	938	938	938	0
299	20241129	154900	6471011	938	938	938	938	0
300	20241129	154800	6471011	938	938	938	938	0
301	20241129	154700	6471011	938	938	938	938	0
302	20241129	154600	6471011	938	938	938	938	407
303	20241129	154500	6471011	938	938	938	938	0
304	20241129	154400	6471011	938	938	938	938	0
305	20241129	154300	6471011	938	938	938	938	0
306	20241129	154200	6471011	938	938	938	938	0
307	20241129	154100	6471011	938	938	938	938	0
308	20241129	154000	6471011	938	938	938	938	0
309	20241129	153900	6471011	938	938	938	938	0
310	20241129	153800	6471011	938	938	938	938	0
311	20241129	153700	6471011	938	938	938	938	0
312	20241129	153600	6471011	938	938	938	938	0
313	20241129	153500	6471011	938	938	938	938	0
314	20241129	153400	6471011	938	938	938	938	0
315	20241129	153300	6471011	938	938	938	938	0
316	20241129	153200	6471011	938	938	938	938	0
317	20241129	153100	6471011	938	938	938	938	0
318	20241129	153000	6471011	938	938	938	938	407
319	20241129	152900	6089245	942	942	942	942	0
320	20241129	152800	6089245	942	942	942	942	0
321	20241129	152700	6089245	942	942	942	942	0
322	20241129	152600	6089245	942	942	942	942	0
323	20241129	152500	6089245	942	942	942	942	0
324	20241129	152400	6089245	942	942	942	942	0
325	20241129	152300	6089245	942	942	942	942	0
326	20241129	152200	6089245	942	942	942	942	0
327	20241129	152100	6089245	942	942	942	942	0
328	20241129	152000	6089245	942	942	942	942	0
329	20241129	151900	6089245	942	942	942	942	0
330	20241129	151800	6089245	942	942	942	942	0
331	20241129	151700	6089245	942	942	942	942	0
332	20241129	151600	6089245	942	943	943	942	36
333	20241129	151500	6055315	943	939	943	939	518
334	20241129	151400	5567731	840	840	840	840	0
335	20241129	151300	5567731	840	840	840	840	0
336	20241129	151200	5567731	840	840	840	840	0
337	20241129	151100	5567731	840	840	840	840	0
338	20241129	151000	5567731	840	840	840	840	0
339	20241129	150900	5567731	840	840	840	840	0
340	20241129	150800	5567731	840	840	840	840	0
341	20241129	150700	5567731	840	840	840	840	0
342	20241129	150600	5567731	840	840	840	840	0
343	20241129	150500	5567731	840	840	840	840	0
344	20241129	150400	5567731	840	840	840	840	0
345	20241129	150300	5567731	840	840	840	840	0
346	20241129	150200	5567731	840	840	840	840	1
347	20241129	150100	5566891	949	949	949	949	0
348	20241129	150000	5566891	949	949	949	949	0
349	20241129	145900	5566891	949	949	949	949	0
350	20241129	145800	5566891	949	949	949	949	0
351	20241129	145700	5566891	949	949	949	949	0
352	20241129	145600	5566891	949	949	949	949	0
353	20241129	145500	5566891	949	949	949	949	0
354	20241129	145400	5566891	949	949	949	949	0
355	20241129	145300	5566891	949	949	949	949	0
356	20241129	145200	5566891	949	949	949	949	0
357	20241129	145100	5566891	949	949	949	949	0
358	20241129	145000	5566891	949	949	949	949	0
359	20241129	144900	5566891	949	949	949	949	0
360	20241129	144800	5566891	949	949	949	949	0
361	20241129	144700	5566891	949	949	949	949	0
362	20241129	144600	5566891	949	949	949	949	0
363	20241129	144500	5566891	949	949	949	949	0
364	20241129	144400	5566891	949	949	949	949	0
365	20241129	144300	5566891	949	949	949	949	0
366	20241129	144200	5566891	949	949	949	949	0
367	20241129	144100	5566891	949	949	949	949	0
368	20241129	144000	5566891	949	949	949	949	0
369	20241129	143900	5566891	949	949	949	949	1
370	20241129	143800	5565942	840	840	840	840	0
371	20241129	143700	5565942	840	840	840	840	0
372	20241129	143600	5565942	840	841	841	840	519
373	20241129	143500	5129974	841	842	842	841	301
374	20241129	143400	4876774	951	951	951	951	1
375	20241129	143300	4875823	842	842	842	842	1
376	20241129	143200	4874981	964	964	964	964	0
377	20241129	143100	4874981	964	964	964	964	0
378	20241129	143000	4874981	964	964	964	964	0
379	20241129	142900	4874981	964	964	964	964	0
380	20241129	142800	4874981	964	964	964	964	0
381	20241129	142700	4874981	964	964	964	964	0
382	20241129	142600	4874981	964	964	964	964	0
383	20241129	142500	4874981	964	964	964	964	0
384	20241129	142400	4874981	964	964	964	964	0
385	20241129	142300	4874981	964	964	964	964	0
386	20241129	142200	4874981	964	964	964	964	0
387	20241129	142100	4874981	964	964	964	964	0
388	20241129	142000	4874981	964	964	964	964	0
389	20241129	141900	4874981	964	964	964	964	0
390	20241129	141800	4874981	964	964	964	964	0
391	20241129	141700	4874981	964	964	964	964	0
392	20241129	141600	4874981	964	964	964	964	0
393	20241129	141500	4874981	964	964	964	964	0
394	20241129	141400	4874981	964	964	964	964	0
395	20241129	141300	4874981	964	964	964	964	0
396	20241129	141200	4874981	964	964	964	964	0
397	20241129	141100	4874981	964	964	964	964	0
398	20241129	141000	4874981	964	964	964	964	0
399	20241129	140900	4874981	964	964	964	964	0
400	20241129	140800	4874981	964	964	964	964	0
401	20241129	140700	4874981	964	964	964	964	0
402	20241129	140600	4874981	964	964	964	964	0
403	20241129	140500	4874981	964	964	964	964	0
404	20241129	140400	4874981	964	964	964	964	0
405	20241129	140300	4874981	964	964	964	964	0
406	20241129	140200	4874981	964	964	964	964	0
407	20241129	140100	4874981	964	964	964	964	0
408	20241129	140000	4874981	964	964	964	964	0
409	20241129	135900	4874981	964	964	964	964	0
410	20241129	135800	4874981	964	964	964	964	0
411	20241129	135700	4874981	964	964	964	964	0
412	20241129	135600	4874981	964	964	964	964	0
413	20241129	135500	4874981	964	964	964	964	0
414	20241129	135400	4874981	964	964	964	964	0
415	20241129	135300	4874981	964	964	964	964	0
416	20241129	135200	4874981	964	964	964	964	0
417	20241129	135100	4874981	964	964	964	964	0
418	20241129	135000	4874981	964	964	964	964	0
419	20241129	134900	4874981	964	964	964	964	0
420	20241129	134800	4874981	964	964	964	964	0
421	20241129	134700	4874981	964	964	964	964	0
422	20241129	134600	4874981	964	964	964	964	0
423	20241129	134500	4874981	964	964	964	964	0
424	20241129	134400	4874981	964	964	964	964	0
425	20241129	134300	4874981	964	964	964	964	0
426	20241129	134200	4874981	964	964	964	964	0
427	20241129	134100	4874981	964	964	964	964	0
428	20241129	134000	4874981	964	964	964	964	0
429	20241129	133900	4874981	964	964	964	964	0
430	20241129	133800	4874981	964	964	964	964	0
431	20241129	133700	4874981	964	964	964	964	0
432	20241129	133600	4874981	964	964	964	964	0
433	20241129	133500	4874981	964	964	964	964	0
434	20241129	133400	4874981	964	964	964	964	0
435	20241129	133300	4874981	964	964	964	964	0
436	20241129	133200	4874981	964	964	964	964	0
437	20241129	133100	4874981	964	964	964	964	0
438	20241129	133000	4874981	964	964	964	964	0
439	20241129	132900	4874981	964	964	964	964	0
440	20241129	132800	4874981	964	964	964	964	0
441	20241129	132700	4874981	964	964	964	964	0
442	20241129	132600	4874981	964	964	964	964	0
443	20241129	132500	4874981	964	964	964	964	0
444	20241129	132400	4874981	964	964	964	964	0
445	20241129	132300	4874981	964	964	964	964	0
446	20241129	132200	4874981	964	964	964	964	1
447	20241129	132100	4874017	840	841	841	840	1002
448	20241129	132000	4031338	970	970	970	970	0
449	20241129	131900	4031338	970	970	970	970	0
450	20241129	131800	4031338	970	970	970	970	0
451	20241129	131700	4031338	970	970	970	970	0
452	20241129	131600	4031338	970	970	970	970	0
453	20241129	131500	4031338	970	970	970	970	0
454	20241129	131400	4031338	970	970	970	970	0
455	20241129	131300	4031338	970	970	970	970	0
456	20241129	131200	4031338	970	970	970	970	0
457	20241129	131100	4031338	970	970	970	970	0
458	20241129	131000	4031338	970	970	970	970	0
459	20241129	130900	4031338	970	970	970	970	0
460	20241129	130800	4031338	970	970	970	970	1
461	20241129	130700	4030368	841	841	841	841	1
462	20241129	130600	4029527	972	972	972	972	0
463	20241129	130500	4029527	972	972	972	972	0
464	20241129	130400	4029527	972	972	972	972	0
465	20241129	130300	4029527	972	972	972	972	0
466	20241129	130200	4029527	972	972	972	972	0
467	20241129	130100	4029527	972	972	972	972	0
468	20241129	130000	4029527	972	972	972	972	0
469	20241129	125900	4029527	972	972	972	972	0
470	20241129	125800	4029527	972	972	972	972	0
471	20241129	125700	4029527	972	972	972	972	0
472	20241129	125600	4029527	972	972	972	972	0
473	20241129	125500	4029527	972	972	972	972	0
474	20241129	125400	4029527	972	972	972	972	0
475	20241129	125300	4029527	972	972	972	972	0
476	20241129	125200	4029527	972	972	972	972	0
477	20241129	125100	4029527	972	972	972	972	0
478	20241129	125000	4029527	972	972	972	972	0
479	20241129	124900	4029527	972	972	972	972	0
480	20241129	124800	4029527	972	972	972	972	0
481	20241129	124700	4029527	972	972	972	972	0
482	20241129	124600	4029527	972	972	972	972	0
483	20241129	124500	4029527	972	972	972	972	0
484	20241129	124400	4029527	972	972	972	972	0
485	20241129	124300	4029527	972	972	972	972	0
486	20241129	124200	4029527	972	972	972	972	0
487	20241129	124100	4029527	972	972	972	972	0
488	20241129	124000	4029527	972	972	972	972	0
489	20241129	123900	4029527	972	972	972	972	0
490	20241129	123800	4029527	972	972	972	972	0
491	20241129	123700	4029527	972	972	972	972	0
492	20241129	123600	4029527	972	972	972	972	0
493	20241129	123500	4029527	972	972	972	972	0
494	20241129	123400	4029527	972	972	972	972	0
495	20241129	123300	4029527	972	972	972	972	0
496	20241129	123200	4029527	972	972	972	972	0
497	20241129	123100	4029527	972	972	972	972	0
498	20241129	123000	4029527	972	972	972	972	0
499	20241129	122900	4029527	972	972	972	972	0
500	20241129	122800	4029527	972	972	972	972	0
501	20241129	122700	4029527	972	972	972	972	0
502	20241129	122600	4029527	972	972	972	972	0
503	20241129	122500	4029527	972	972	972	972	0
504	20241129	122400	4029527	972	972	972	972	0
505	20241129	122300	4029527	972	972	972	972	1
506	20241129	122200	4028555	840	840	840	840	0
507	20241129	122100	4028555	840	840	840	840	0
508	20241129	122000	4028555	840	840	840	840	0
509	20241129	121900	4028555	840	842	842	840	832
510	20241129	121800	3328775	978	978	978	978	0
511	20241129	121700	3328775	978	978	978	978	0
512	20241129	121600	3328775	978	978	978	978	0
513	20241129	121500	3328775	978	978	978	978	0
514	20241129	121400	3328775	978	978	978	978	0
515	20241129	121300	3328775	978	978	978	978	0
516	20241129	121200	3328775	978	978	978	978	0
517	20241129	121100	3328775	978	978	978	978	0
518	20241129	121000	3328775	978	978	978	978	0
519	20241129	120900	3328775	978	978	978	978	0
520	20241129	120800	3328775	978	978	978	978	0
521	20241129	120700	3328775	978	978	978	978	0
522	20241129	120600	3328775	978	978	978	978	0
523	20241129	120500	3328775	978	978	978	978	0
524	20241129	120400	3328775	978	978	978	978	0
525	20241129	120300	3328775	978	978	978	978	0
526	20241129	120200	3328775	978	978	978	978	0
527	20241129	120100	3328775	978	978	978	978	0
528	20241129	120000	3328775	978	978	978	978	0
529	20241129	115900	3328775	978	978	978	978	0
530	20241129	115800	3328775	978	978	978	978	0
531	20241129	115700	3328775	978	978	978	978	3
532	20241129	115600	3325841	983	983	983	983	0
533	20241129	115500	3325841	983	983	983	983	0
534	20241129	115400	3325841	983	983	983	983	0
535	20241129	115300	3325841	983	983	983	983	0
536	20241129	115200	3325841	983	983	983	983	0
537	20241129	115100	3325841	983	983	983	983	0
538	20241129	115000	3325841	983	983	983	983	0
539	20241129	114900	3325841	983	983	983	983	0
540	20241129	114800	3325841	983	983	983	983	0
541	20241129	114700	3325841	983	983	983	983	0
542	20241129	114600	3325841	983	983	983	983	0
543	20241129	114500	3325841	983	983	983	983	0
544	20241129	114400	3325841	983	983	983	983	0
545	20241129	114300	3325841	983	983	983	983	0
546	20241129	114200	3325841	983	983	983	983	0
547	20241129	114100	3325841	983	983	983	983	0
548	20241129	114000	3325841	983	983	983	983	0
549	20241129	113900	3325841	983	983	983	983	0
550	20241129	113800	3325841	983	983	983	983	0
551	20241129	113700	3325841	983	983	983	983	0
552	20241129	113600	3325841	983	983	983	983	0
553	20241129	113500	3325841	983	983	983	983	0
554	20241129	113400	3325841	983	983	983	983	0
555	20241129	113300	3325841	983	983	983	983	0
556	20241129	113200	3325841	983	983	983	983	0
557	20241129	113100	3325841	983	983	983	983	0
558	20241129	113000	3325841	983	983	983	983	0
559	20241129	112900	3325841	983	983	983	983	0
560	20241129	112800	3325841	983	983	983	983	0
561	20241129	112700	3325841	983	983	983	983	0
562	20241129	112600	3325841	983	983	983	983	0
563	20241129	112500	3325841	983	983	983	983	0
564	20241129	112400	3325841	983	983	983	983	0
565	20241129	112300	3325841	983	983	983	983	0
566	20241129	112200	3325841	983	983	983	983	0
567	20241129	112100	3325841	983	983	983	983	0
568	20241129	112000	3325841	983	983	983	983	1
569	20241129	111900	3324858	840	840	840	840	0
570	20241129	111800	3324858	840	842	842	840	1654
571	20241129	111700	1933298	985	985	985	985	0
572	20241129	111600	1933298	985	985	985	985	0
573	20241129	111500	1933298	985	985	985	985	0
574	20241129	111400	1933298	985	985	985	985	0
575	20241129	111300	1933298	985	985	985	985	0
576	20241129	111200	1933298	985	985	985	985	1
577	20241129	111100	1932313	843	843	843	843	0
578	20241129	111000	1932313	843	846	846	843	1555
579	20241129	110900	619398	988	988	988	988	0
580	20241129	110800	619398	988	988	988	988	0
581	20241129	110700	619398	988	988	988	988	0
582	20241129	110600	619398	988	988	988	988	0
583	20241129	110500	619398	988	988	988	988	0
584	20241129	110400	619398	988	988	988	988	0
585	20241129	110300	619398	988	988	988	988	0
586	20241129	110200	619398	988	988	988	988	0
587	20241129	110100	619398	988	988	988	988	0
588	20241129	110000	619398	988	988	988	988	0
589	20241129	105900	619398	988	988	988	988	0
590	20241129	105800	619398	988	988	988	988	0
591	20241129	105700	619398	988	988	988	988	0
592	20241129	105600	619398	988	988	988	988	0
593	20241129	105500	619398	988	988	988	988	0
594	20241129	105400	619398	988	988	988	988	0
595	20241129	105300	619398	988	988	988	988	0
596	20241129	105200	619398	988	988	988	988	0
597	20241129	105100	619398	988	988	988	988	0
598	20241129	105000	619398	988	988	988	988	0
599	20241129	104900	619398	988	988	988	988	0
600	20241129	104800	619398	988	988	988	988	0
601	20241129	104700	619398	988	988	988	988	0
602	20241129	104600	619398	988	988	988	988	0
603	20241129	104500	619398	988	988	988	988	0
604	20241129	104400	619398	988	988	988	988	0
605	20241129	104300	619398	988	988	988	988	0
606	20241129	104200	619398	988	988	988	988	0
607	20241129	104100	619398	988	988	988	988	0
608	20241129	104000	619398	988	988	988	988	0
609	20241129	103900	619398	988	988	988	988	0
610	20241129	103800	619398	988	988	988	988	0
611	20241129	103700	619398	988	988	988	988	0
612	20241129	103600	619398	988	988	988	988	0
613	20241129	103500	619398	988	988	988	988	0
614	20241129	103400	619398	988	988	988	988	0
615	20241129	103300	619398	988	988	988	988	0
616	20241129	103200	619398	988	988	988	988	0
617	20241129	103100	619398	988	988	988	988	0
618	20241129	103000	619398	988	988	988	988	0
619	20241129	102900	619398	988	988	988	988	0
620	20241129	102800	619398	988	988	988	988	0
621	20241129	102700	619398	988	988	988	988	0
622	20241129	102600	619398	988	988	988	988	0
623	20241129	102500	619398	988	988	988	988	0
624	20241129	102400	619398	988	988	988	988	0
625	20241129	102300	619398	988	988	988	988	0
626	20241129	102200	619398	988	988	988	988	0
627	20241129	102100	619398	988	988	988	988	1
628	20241129	102000	618410	989	989	989	989	0
629	20241129	101900	618410	989	989	989	989	0
630	20241129	101800	618410	989	989	989	989	1
631	20241129	101700	617421	993	844	993	844	514
632	20241129	101600	183456	844	844	844	844	0
633	20241129	101500	183456	844	844	844	844	0
634	20241129	101400	183456	844	844	844	844	214
635	20241129	101300	2840	999	999	999	999	0
636	20241129	101200	2840	999	999	999	999	0
637	20241129	101100	2840	999	999	999	999	0
638	20241129	101000	2840	999	999	999	999	0
639	20241129	100900	2840	999	999	999	999	0
640	20241129	100800	2840	999	999	999	999	0
641	20241129	100700	2840	999	999	999	999	0
642	20241129	100600	2840	999	999	999	999	0
643	20241129	100500	2840	999	999	999	999	0
644	20241129	100400	2840	999	999	999	999	0
645	20241129	100300	2840	999	999	999	999	0
646	20241129	100200	2840	999	999	999	999	0
647	20241129	100100	2840	999	999	999	999	0
648	20241129	100000	2840	999	999	999	999	0
649	20241129	095900	2840	999	999	999	999	0
650	20241129	095800	2840	999	999	999	999	0
651	20241129	095700	2840	999	999	999	999	0
652	20241129	095600	2840	999	999	999	999	0
653	20241129	095500	2840	999	999	999	999	0
654	20241129	095400	2840	999	999	999	999	0
655	20241129	095300	2840	999	999	999	999	0
656	20241129	095200	2840	999	999	999	999	0
657	20241129	095100	2840	999	999	999	999	0
658	20241129	095000	2840	999	999	999	999	0
659	20241129	094900	2840	999	999	999	999	0
660	20241129	094800	2840	999	999	999	999	0
661	20241129	094700	2840	999	999	999	999	0
662	20241129	094600	2840	999	999	999	999	0
663	20241129	094500	2840	999	999	999	999	0
664	20241129	094400	2840	999	999	999	999	0
665	20241129	094300	2840	999	999	999	999	0
666	20241129	094200	2840	999	999	999	999	0
667	20241129	094100	2840	999	999	999	999	0
668	20241129	094000	2840	999	999	999	999	0
669	20241129	093900	2840	999	999	999	999	0
670	20241129	093800	2840	999	999	999	999	0
671	20241129	093700	2840	999	999	999	999	0
672	20241129	093600	2840	999	999	999	999	0
673	20241129	093500	2840	999	999	999	999	0
674	20241129	093400	2840	999	999	999	999	0
675	20241129	093300	2840	999	999	999	999	0
676	20241129	093200	2840	999	999	999	999	0
677	20241129	093100	2840	999	999	999	999	0
678	20241129	093000	2840	999	999	999	999	0
679	20241129	092900	2840	999	999	999	999	0
680	20241129	092800	2840	999	999	999	999	0
681	20241129	092700	2840	999	999	999	999	0
682	20241129	092600	2840	999	999	999	999	0
683	20241129	092500	2840	999	999	999	999	0
684	20241129	092400	2840	999	999	999	999	0
685	20241129	092300	2840	999	999	999	999	0
686	20241129	092200	2840	999	999	999	999	0
687	20241129	092100	2840	999	999	999	999	1
688	20241129	092000	1841	842	842	842	842	1
689	20241129	091900	999	999	999	999	999	0
690	20241129	091800	999	999	999	999	999	0
691	20241129	091700	999	999	999	999	999	0
692	20241129	091600	999	999	999	999	999	0
693	20241129	091500	999	999	999	999	999	0
694	20241129	091400	999	999	999	999	999	0
695	20241129	091300	999	999	999	999	999	0
696	20241129	091200	999	999	999	999	999	0
697	20241129	091100	999	999	999	999	999	0
698	20241129	091000	999	999	999	999	999	0
699	20241129	090900	999	999	999	999	999	0
700	20241129	090800	999	999	999	999	999	0
701	20241129	090700	999	999	999	999	999	0
702	20241129	090600	999	999	999	999	999	0
703	20241129	090500	999	999	999	999	999	0
704	20241129	090400	999	999	999	999	999	0
705	20241129	090300	999	999	999	999	999	0
706	20241129	090200	999	999	999	999	999	0
707	20241129	090100	999	999	999	999	999	1
708	20241129	090000	0	985	985	985	985	0