KissMeData/250930/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	204600	28284026	757	757	757	757	458
3	20231129	204500	28284026	757	757	757	757	0
4	20231129	204400	28284026	757	757	757	757	0
5	20231129	204300	28284026	757	757	757	757	0
6	20231129	204200	28284026	757	757	757	757	0
7	20231129	204100	28284026	757	757	757	757	0
8	20231129	204000	28284026	757	757	757	757	0
9	20231129	203900	28284026	757	757	757	757	0
10	20231129	203800	28284026	757	757	757	757	0
11	20231129	203700	28284026	757	757	757	757	0
12	20231129	203600	28284026	757	757	757	757	0
13	20231129	203500	28284026	757	757	757	757	0
14	20231129	203400	28284026	757	757	757	757	0
15	20231129	203300	28284026	757	757	757	757	0
16	20231129	203200	28284026	757	757	757	757	0
17	20231129	203100	28284026	757	757	757	757	0
18	20231129	203000	28284026	757	757	757	757	0
19	20231129	202900	28284026	757	757	757	757	0
20	20231129	202800	28284026	757	757	757	757	0
21	20231129	202700	28284026	757	757	757	757	0
22	20231129	202600	28284026	757	757	757	757	0
23	20231129	202500	28284026	757	757	757	757	0
24	20231129	202400	28284026	757	757	757	757	0
25	20231129	202300	28284026	757	757	757	757	0
26	20231129	202200	28284026	757	757	757	757	0
27	20231129	202100	28284026	757	757	757	757	0
28	20231129	202000	28284026	757	757	757	757	0
29	20231129	201900	28284026	757	757	757	757	0
30	20231129	201800	28284026	757	757	757	757	0
31	20231129	201700	28284026	757	757	757	757	0
32	20231129	201600	28284026	757	757	757	757	458
33	20231129	201500	28284026	757	757	757	757	0
34	20231129	201400	28284026	757	757	757	757	0
35	20231129	201300	28284026	757	757	757	757	0
36	20231129	201200	28284026	757	757	757	757	0
37	20231129	201100	28284026	757	757	757	757	0
38	20231129	201000	28284026	757	757	757	757	0
39	20231129	200900	28284026	757	757	757	757	0
40	20231129	200800	28284026	757	757	757	757	0
41	20231129	200700	28284026	757	757	757	757	0
42	20231129	200600	28284026	757	757	757	757	0
43	20231129	200500	28284026	757	757	757	757	0
44	20231129	200400	28284026	757	757	757	757	0
45	20231129	200300	28284026	757	757	757	757	0
46	20231129	200200	28284026	757	757	757	757	0
47	20231129	200100	28284026	757	757	757	757	0
48	20231129	200000	28284026	757	757	757	757	0
49	20231129	195900	28284026	757	757	757	757	0
50	20231129	195800	28284026	757	757	757	757	0
51	20231129	195700	28284026	757	757	757	757	0
52	20231129	195600	28284026	757	757	757	757	0
53	20231129	195500	28284026	757	757	757	757	0
54	20231129	195400	28284026	757	757	757	757	0
55	20231129	195300	28284026	757	757	757	757	0
56	20231129	195200	28284026	757	757	757	757	0
57	20231129	195100	28284026	757	757	757	757	0
58	20231129	195000	28284026	757	757	757	757	0
59	20231129	194900	28284026	757	757	757	757	0
60	20231129	194800	28284026	757	757	757	757	0
61	20231129	194700	28284026	757	757	757	757	0
62	20231129	194600	28284026	757	757	757	757	458
63	20231129	194500	28284026	757	757	757	757	0
64	20231129	194400	28284026	757	757	757	757	0
65	20231129	194300	28284026	757	757	757	757	0
66	20231129	194200	28284026	757	757	757	757	0
67	20231129	194100	28284026	757	757	757	757	0
68	20231129	194000	28284026	757	757	757	757	0
69	20231129	193900	28284026	757	757	757	757	0
70	20231129	193800	28284026	757	757	757	757	0
71	20231129	193700	28284026	757	757	757	757	0
72	20231129	193600	28284026	757	757	757	757	0
73	20231129	193500	28284026	757	757	757	757	0
74	20231129	193400	28284026	757	757	757	757	0
75	20231129	193300	28284026	757	757	757	757	0
76	20231129	193200	28284026	757	757	757	757	0
77	20231129	193100	28284026	757	757	757	757	0
78	20231129	193000	28284026	757	757	757	757	0
79	20231129	192900	28284026	757	757	757	757	0
80	20231129	192800	28284026	757	757	757	757	0
81	20231129	192700	28284026	757	757	757	757	0
82	20231129	192600	28284026	757	757	757	757	0
83	20231129	192500	28284026	757	757	757	757	0
84	20231129	192400	28284026	757	757	757	757	0
85	20231129	192300	28284026	757	757	757	757	0
86	20231129	192200	28284026	757	757	757	757	0
87	20231129	192100	28284026	757	757	757	757	0
88	20231129	192000	28284026	757	757	757	757	0
89	20231129	191900	28284026	757	757	757	757	0
90	20231129	191800	28284026	757	757	757	757	0
91	20231129	191700	28284026	757	757	757	757	0
92	20231129	191600	28284026	757	757	757	757	458
93	20231129	191500	28284026	757	757	757	757	0
94	20231129	191400	28284026	757	757	757	757	0
95	20231129	191300	28284026	757	757	757	757	0
96	20231129	191200	28284026	757	757	757	757	0
97	20231129	191100	28284026	757	757	757	757	0
98	20231129	191000	28284026	757	757	757	757	0
99	20231129	190900	28284026	757	757	757	757	0
100	20231129	190800	28284026	757	757	757	757	0
101	20231129	190700	28284026	757	757	757	757	0
102	20231129	190600	28284026	757	757	757	757	0
103	20231129	190500	28284026	757	757	757	757	0
104	20231129	190400	28284026	757	757	757	757	0
105	20231129	190300	28284026	757	757	757	757	0
106	20231129	190200	28284026	757	757	757	757	0
107	20231129	190100	28284026	757	757	757	757	0
108	20231129	190000	28284026	757	757	757	757	0
109	20231129	185900	28284026	757	757	757	757	0
110	20231129	185800	28284026	757	757	757	757	0
111	20231129	185700	28284026	757	757	757	757	0
112	20231129	185600	28284026	757	757	757	757	0
113	20231129	185500	28284026	757	757	757	757	0
114	20231129	185400	28284026	757	757	757	757	0
115	20231129	185300	28284026	757	757	757	757	0
116	20231129	185200	28284026	757	757	757	757	0
117	20231129	185100	28284026	757	757	757	757	0
118	20231129	185000	28284026	757	757	757	757	0
119	20231129	184900	28284026	757	757	757	757	0
120	20231129	184800	28284026	757	757	757	757	0
121	20231129	184700	28284026	757	757	757	757	0
122	20231129	184600	28284026	757	757	757	757	458
123	20231129	184500	28284026	757	757	757	757	0
124	20231129	184400	28284026	757	757	757	757	0
125	20231129	184300	28284026	757	757	757	757	0
126	20231129	184200	28284026	757	757	757	757	0
127	20231129	184100	28284026	757	757	757	757	0
128	20231129	184000	28284026	757	757	757	757	0
129	20231129	183900	28284026	757	757	757	757	0
130	20231129	183800	28284026	757	757	757	757	0
131	20231129	183700	28284026	757	757	757	757	0
132	20231129	183600	28284026	757	757	757	757	0
133	20231129	183500	28284026	757	757	757	757	0
134	20231129	183400	28284026	757	757	757	757	0
135	20231129	183300	28284026	757	757	757	757	0
136	20231129	183200	28284026	757	757	757	757	0
137	20231129	183100	28284026	757	757	757	757	0
138	20231129	183000	28284026	757	757	757	757	0
139	20231129	182900	28284026	757	757	757	757	0
140	20231129	182800	28284026	757	757	757	757	0
141	20231129	182700	28284026	757	757	757	757	0
142	20231129	182600	28284026	757	757	757	757	0
143	20231129	182500	28284026	757	757	757	757	0
144	20231129	182400	28284026	757	757	757	757	0
145	20231129	182300	28284026	757	757	757	757	0
146	20231129	182200	28284026	757	757	757	757	0
147	20231129	182100	28284026	757	757	757	757	0
148	20231129	182000	28284026	757	757	757	757	0
149	20231129	181900	28284026	757	757	757	757	0
150	20231129	181800	28284026	757	757	757	757	0
151	20231129	181700	28284026	757	757	757	757	0
152	20231129	181600	28284026	757	757	757	757	458
153	20231129	181500	28284026	757	757	757	757	0
154	20231129	181400	28284026	757	757	757	757	0
155	20231129	181300	28284026	757	757	757	757	0
156	20231129	181200	28284026	757	757	757	757	0
157	20231129	181100	28284026	757	757	757	757	0
158	20231129	181000	28284026	757	757	757	757	0
159	20231129	180900	28284026	757	757	757	757	0
160	20231129	180800	28284026	757	757	757	757	0
161	20231129	180700	28284026	757	757	757	757	0
162	20231129	180600	28284026	757	757	757	757	0
163	20231129	180500	28284026	757	757	757	757	0
164	20231129	180400	28284026	757	757	757	757	0
165	20231129	180300	28284026	757	757	757	757	0
166	20231129	180200	28284026	757	757	757	757	0
167	20231129	180100	28284026	757	757	757	757	0
168	20231129	180000	28284026	757	757	757	757	0
169	20231129	175900	28284026	757	757	757	757	0
170	20231129	175800	28284026	757	757	757	757	0
171	20231129	175700	28284026	757	757	757	757	0
172	20231129	175600	28284026	757	757	757	757	0
173	20231129	175500	28284026	757	757	757	757	0
174	20231129	175400	28284026	757	757	757	757	0
175	20231129	175300	28284026	757	757	757	757	0
176	20231129	175200	28284026	757	757	757	757	0
177	20231129	175100	28284026	757	757	757	757	0
178	20231129	175000	28284026	757	757	757	757	0
179	20231129	174900	28284026	757	757	757	757	0
180	20231129	174800	28284026	757	757	757	757	0
181	20231129	174700	28284026	757	757	757	757	0
182	20231129	174600	28284026	757	757	757	757	458
183	20231129	174500	28284026	757	757	757	757	0
184	20231129	174400	28284026	757	757	757	757	0
185	20231129	174300	28284026	757	757	757	757	0
186	20231129	174200	28284026	757	757	757	757	0
187	20231129	174100	28284026	757	757	757	757	0
188	20231129	174000	28284026	757	757	757	757	0
189	20231129	173900	28284026	757	757	757	757	0
190	20231129	173800	28284026	757	757	757	757	0
191	20231129	173700	28284026	757	757	757	757	0
192	20231129	173600	28284026	757	757	757	757	0
193	20231129	173500	28284026	757	757	757	757	0
194	20231129	173400	28284026	757	757	757	757	0
195	20231129	173300	28284026	757	757	757	757	0
196	20231129	173200	28284026	757	757	757	757	0
197	20231129	173100	28284026	757	757	757	757	0
198	20231129	173000	28284026	757	757	757	757	0
199	20231129	172900	28284026	757	757	757	757	0
200	20231129	172800	28284026	757	757	757	757	0
201	20231129	172700	28284026	757	757	757	757	0
202	20231129	172600	28284026	757	757	757	757	0
203	20231129	172500	28284026	757	757	757	757	0
204	20231129	172400	28284026	757	757	757	757	0
205	20231129	172300	28284026	757	757	757	757	0
206	20231129	172200	28284026	757	757	757	757	0
207	20231129	172100	28284026	757	757	757	757	0
208	20231129	172000	28284026	757	757	757	757	0
209	20231129	171900	28284026	757	757	757	757	0
210	20231129	171800	28284026	757	757	757	757	0
211	20231129	171700	28284026	757	757	757	757	0
212	20231129	171600	28284026	757	757	757	757	458
213	20231129	171500	28284026	757	757	757	757	0
214	20231129	171400	28284026	757	757	757	757	0
215	20231129	171300	28284026	757	757	757	757	0
216	20231129	171200	28284026	757	757	757	757	0
217	20231129	171100	28284026	757	757	757	757	0
218	20231129	171000	28284026	757	757	757	757	0
219	20231129	170900	28284026	757	757	757	757	0
220	20231129	170800	28284026	757	757	757	757	0
221	20231129	170700	28284026	757	757	757	757	0
222	20231129	170600	28284026	757	757	757	757	0
223	20231129	170500	28284026	757	757	757	757	0
224	20231129	170400	28284026	757	757	757	757	0
225	20231129	170300	28284026	757	757	757	757	0
226	20231129	170200	28284026	757	757	757	757	0
227	20231129	170100	28284026	757	757	757	757	0
228	20231129	170000	28284026	757	757	757	757	0
229	20231129	165900	28284026	757	757	757	757	0
230	20231129	165800	28284026	757	757	757	757	0
231	20231129	165700	28284026	757	757	757	757	0
232	20231129	165600	28284026	757	757	757	757	0
233	20231129	165500	28284026	757	757	757	757	0
234	20231129	165400	28284026	757	757	757	757	0
235	20231129	165300	28284026	757	757	757	757	0
236	20231129	165200	28284026	757	757	757	757	0
237	20231129	165100	28284026	757	757	757	757	0
238	20231129	165000	28284026	757	757	757	757	0
239	20231129	164900	28284026	757	757	757	757	0
240	20231129	164800	28284026	757	757	757	757	0
241	20231129	164700	28284026	757	757	757	757	0
242	20231129	164600	28284026	757	757	757	757	458
243	20231129	164500	28284026	757	757	757	757	0
244	20231129	164400	28284026	757	757	757	757	0
245	20231129	164300	28284026	757	757	757	757	0
246	20231129	164200	28284026	757	757	757	757	0
247	20231129	164100	28284026	757	757	757	757	0
248	20231129	164000	28284026	757	757	757	757	0
249	20231129	163900	28284026	757	757	757	757	0
250	20231129	163800	28284026	757	757	757	757	0
251	20231129	163700	28284026	757	757	757	757	0
252	20231129	163600	28284026	757	757	757	757	0
253	20231129	163500	28284026	757	757	757	757	0
254	20231129	163400	28284026	757	757	757	757	0
255	20231129	163300	28284026	757	757	757	757	0
256	20231129	163200	28284026	757	757	757	757	0
257	20231129	163100	28284026	757	757	757	757	0
258	20231129	163000	28284026	757	757	757	757	0
259	20231129	162900	28284026	757	757	757	757	0
260	20231129	162800	28284026	757	757	757	757	0
261	20231129	162700	28284026	757	757	757	757	0
262	20231129	162600	28284026	757	757	757	757	0
263	20231129	162500	28284026	757	757	757	757	0
264	20231129	162400	28284026	757	757	757	757	0
265	20231129	162300	28284026	757	757	757	757	0
266	20231129	162200	28284026	757	757	757	757	0
267	20231129	162100	28284026	757	757	757	757	0
268	20231129	162000	28284026	757	757	757	757	0
269	20231129	161900	28284026	757	757	757	757	0
270	20231129	161800	28284026	757	757	757	757	0
271	20231129	161700	28284026	757	757	757	757	0
272	20231129	161600	28284026	757	757	757	757	458
273	20231129	161500	28284026	757	757	757	757	0
274	20231129	161400	28284026	757	757	757	757	0
275	20231129	161300	28284026	757	757	757	757	0
276	20231129	161200	28284026	757	757	757	757	0
277	20231129	161100	28284026	757	757	757	757	0
278	20231129	161000	28284026	757	757	757	757	0
279	20231129	160900	28284026	757	757	757	757	0
280	20231129	160800	28284026	757	757	757	757	0
281	20231129	160700	28284026	757	757	757	757	0
282	20231129	160600	28284026	757	757	757	757	0
283	20231129	160500	28284026	757	757	757	757	0
284	20231129	160400	28284026	757	757	757	757	0
285	20231129	160300	28284026	757	757	757	757	0
286	20231129	160200	28284026	757	757	757	757	0
287	20231129	160100	28284026	757	757	757	757	0
288	20231129	160000	28284026	757	757	757	757	0
289	20231129	155900	28284026	757	757	757	757	0
290	20231129	155800	28284026	757	757	757	757	0
291	20231129	155700	28284026	757	757	757	757	0
292	20231129	155600	28284026	757	757	757	757	0
293	20231129	155500	28284026	757	757	757	757	0
294	20231129	155400	28284026	757	757	757	757	0
295	20231129	155300	28284026	757	757	757	757	0
296	20231129	155200	28284026	757	757	757	757	0
297	20231129	155100	28284026	757	757	757	757	0
298	20231129	155000	28284026	757	757	757	757	0
299	20231129	154900	28284026	757	757	757	757	0
300	20231129	154800	28284026	757	757	757	757	0
301	20231129	154700	28284026	757	757	757	757	0
302	20231129	154600	28284026	757	757	757	757	458
303	20231129	154500	28284026	757	757	757	757	0
304	20231129	154400	28284026	757	757	757	757	0
305	20231129	154300	28284026	757	757	757	757	0
306	20231129	154200	28284026	757	757	757	757	0
307	20231129	154100	28284026	757	757	757	757	0
308	20231129	154000	28284026	757	757	757	757	0
309	20231129	153900	28284026	757	757	757	757	0
310	20231129	153800	28284026	757	757	757	757	0
311	20231129	153700	28284026	757	757	757	757	0
312	20231129	153600	28284026	757	757	757	757	0
313	20231129	153500	28284026	757	757	757	757	0
314	20231129	153400	28284026	757	757	757	757	0
315	20231129	153300	28284026	757	757	757	757	0
316	20231129	153200	28284026	757	757	757	757	0
317	20231129	153100	28284026	757	757	757	757	0
318	20231129	153000	28284026	757	757	757	757	458
319	20231129	152900	27937320	757	757	757	757	0
320	20231129	152800	27937320	757	757	757	757	0
321	20231129	152700	27937320	757	757	757	757	0
322	20231129	152600	27937320	757	757	757	757	0
323	20231129	152500	27937320	757	757	757	757	0
324	20231129	152400	27937320	757	757	757	757	0
325	20231129	152300	27937320	757	757	757	757	0
326	20231129	152200	27937320	757	757	757	757	0
327	20231129	152100	27937320	757	757	757	757	0
328	20231129	152000	27937320	757	757	757	757	0
329	20231129	151900	27937320	757	747	757	747	50
330	20231129	151800	27899710	747	747	747	747	80
331	20231129	151700	27839950	758	758	758	758	0
332	20231129	151600	27839950	758	758	758	758	122
333	20231129	151500	27747474	758	758	758	758	0
334	20231129	151400	27747474	758	758	758	758	0
335	20231129	151300	27747474	758	757	758	757	10
336	20231129	151200	27739898	757	757	757	757	0
337	20231129	151100	27739898	757	757	757	757	0
338	20231129	151000	27739898	757	757	757	757	4
339	20231129	150900	27736870	759	759	759	759	0
340	20231129	150800	27736870	759	759	759	759	0
341	20231129	150700	27736870	759	759	759	759	0
342	20231129	150600	27736870	759	759	759	759	0
343	20231129	150500	27736870	759	759	759	759	0
344	20231129	150400	27736870	759	759	759	759	0
345	20231129	150300	27736870	759	759	759	759	0
346	20231129	150200	27736870	759	759	759	759	0
347	20231129	150100	27736870	759	759	759	759	0
348	20231129	150000	27736870	759	739	759	739	4173
349	20231129	145900	24627485	738	738	738	738	0
350	20231129	145800	24627485	738	738	738	738	0
351	20231129	145700	24627485	738	738	738	738	0
352	20231129	145600	24627485	738	738	738	738	0
353	20231129	145500	24627485	738	738	738	738	0
354	20231129	145400	24627485	738	738	738	738	0
355	20231129	145300	24627485	738	738	738	738	0
356	20231129	145200	24627485	738	738	738	738	11
357	20231129	145100	24619367	739	739	739	739	0
358	20231129	145000	24619367	739	739	739	739	0
359	20231129	144900	24619367	739	739	739	739	0
360	20231129	144800	24619367	739	739	739	739	0
361	20231129	144700	24619367	739	739	739	739	67
362	20231129	144600	24569854	739	739	739	739	0
363	20231129	144500	24569854	739	739	739	739	0
364	20231129	144400	24569854	739	739	739	739	0
365	20231129	144300	24569854	739	739	739	739	0
366	20231129	144200	24569854	739	739	739	739	2
367	20231129	144100	24568376	738	738	738	738	1
368	20231129	144000	24567638	739	739	739	739	0
369	20231129	143900	24567638	739	739	739	739	0
370	20231129	143800	24567638	739	739	739	739	5
371	20231129	143700	24563943	739	739	739	739	2
372	20231129	143600	24562465	739	739	739	739	0
373	20231129	143500	24562465	739	739	739	739	0
374	20231129	143400	24562465	739	739	739	739	50
375	20231129	143300	24525515	738	738	738	738	1
376	20231129	143200	24524777	739	739	739	739	37
377	20231129	143100	24497434	739	739	739	739	0
378	20231129	143000	24497434	739	739	739	739	0
379	20231129	142900	24497434	739	739	739	739	0
380	20231129	142800	24497434	739	739	739	739	0
381	20231129	142700	24497434	739	739	739	739	0
382	20231129	142600	24497434	739	739	739	739	0
383	20231129	142500	24497434	739	739	739	739	0
384	20231129	142400	24497434	739	739	739	739	0
385	20231129	142300	24497434	739	739	739	739	0
386	20231129	142200	24497434	739	739	739	739	69
387	20231129	142100	24446443	739	739	739	739	0
388	20231129	142000	24446443	739	739	739	739	0
389	20231129	141900	24446443	739	739	739	739	0
390	20231129	141800	24446443	739	739	739	739	0
391	20231129	141700	24446443	739	739	739	739	0
392	20231129	141600	24446443	739	739	739	739	20
393	20231129	141500	24431663	739	739	739	739	0
394	20231129	141400	24431663	739	739	739	739	0
395	20231129	141300	24431663	739	739	739	739	0
396	20231129	141200	24431663	739	739	739	739	0
397	20231129	141100	24431663	739	739	739	739	67
398	20231129	141000	24382150	739	739	739	739	1
399	20231129	140900	24381411	739	739	739	739	0
400	20231129	140800	24381411	739	739	739	739	0
401	20231129	140700	24381411	739	739	739	739	0
402	20231129	140600	24381411	739	739	739	739	0
403	20231129	140500	24381411	739	739	739	739	0
404	20231129	140400	24381411	739	739	739	739	0
405	20231129	140300	24381411	739	739	739	739	0
406	20231129	140200	24381411	739	739	739	739	67
407	20231129	140100	24331898	738	738	738	738	0
408	20231129	140000	24331898	738	738	738	738	0
409	20231129	135900	24331898	738	738	738	738	0
410	20231129	135800	24331898	738	738	738	738	0
411	20231129	135700	24331898	738	738	738	738	0
412	20231129	135600	24331898	738	738	738	738	0
413	20231129	135500	24331898	738	738	738	738	100
414	20231129	135400	24258098	739	739	739	739	0
415	20231129	135300	24258098	739	739	739	739	0
416	20231129	135200	24258098	739	739	739	739	0
417	20231129	135100	24258098	739	739	739	739	4
418	20231129	135000	24255142	739	739	739	739	2
419	20231129	134900	24253664	739	739	739	739	0
420	20231129	134800	24253664	739	739	739	739	0
421	20231129	134700	24253664	739	739	739	739	0
422	20231129	134600	24253664	739	739	739	739	0
423	20231129	134500	24253664	739	739	739	739	0
424	20231129	134400	24253664	739	739	739	739	0
425	20231129	134300	24253664	739	739	739	739	0
426	20231129	134200	24253664	739	739	739	739	341
427	20231129	134100	24001665	739	739	739	739	0
428	20231129	134000	24001665	739	739	739	739	5
429	20231129	133900	23997970	739	739	739	739	0
430	20231129	133800	23997970	739	739	739	739	4
431	20231129	133700	23995014	739	739	739	738	215
432	20231129	133600	23836130	739	739	739	739	0
433	20231129	133500	23836130	739	739	739	739	0
434	20231129	133400	23836130	739	739	739	739	0
435	20231129	133300	23836130	739	739	739	739	0
436	20231129	133200	23836130	739	739	739	739	0
437	20231129	133100	23836130	739	739	739	739	1
438	20231129	133000	23835391	737	737	737	737	0
439	20231129	132900	23835391	737	737	737	737	0
440	20231129	132800	23835391	737	737	737	737	0
441	20231129	132700	23835391	737	737	737	737	0
442	20231129	132600	23835391	737	737	737	737	0
443	20231129	132500	23835391	737	737	737	737	0
444	20231129	132400	23835391	737	737	737	737	0
445	20231129	132300	23835391	737	737	737	737	0
446	20231129	132200	23835391	737	737	737	737	0
447	20231129	132100	23835391	737	737	737	737	0
448	20231129	132000	23835391	737	737	737	737	0
449	20231129	131900	23835391	737	737	737	737	0
450	20231129	131800	23835391	737	737	737	737	0
451	20231129	131700	23835391	737	737	737	737	0
452	20231129	131600	23835391	737	737	737	737	0
453	20231129	131500	23835391	737	740	740	737	3773
454	20231129	131400	21053135	740	741	741	740	2000
455	20231129	131300	19573134	741	741	741	741	0
456	20231129	131200	19573134	741	741	741	741	0
457	20231129	131100	19573134	741	741	741	741	0
458	20231129	131000	19573134	741	741	741	741	0
459	20231129	130900	19573134	741	741	741	741	1000
460	20231129	130800	18832134	741	742	742	741	15
461	20231129	130700	18821010	742	745	745	742	2000
462	20231129	130600	17336905	746	746	746	746	0
463	20231129	130500	17336905	746	746	746	746	0
464	20231129	130400	17336905	746	746	746	746	1
465	20231129	130300	17336159	746	746	746	746	0
466	20231129	130200	17336159	746	746	746	746	0
467	20231129	130100	17336159	746	746	746	746	0
468	20231129	130000	17336159	746	746	746	746	0
469	20231129	125900	17336159	746	746	746	746	0
470	20231129	125800	17336159	746	746	746	746	0
471	20231129	125700	17336159	746	746	746	746	0
472	20231129	125600	17336159	746	746	746	746	0
473	20231129	125500	17336159	746	746	746	746	0
474	20231129	125400	17336159	746	746	746	746	0
475	20231129	125300	17336159	746	746	746	746	0
476	20231129	125200	17336159	746	746	746	746	0
477	20231129	125100	17336159	746	746	746	746	0
478	20231129	125000	17336159	746	746	746	746	0
479	20231129	124900	17336159	746	746	746	746	0
480	20231129	124800	17336159	746	746	746	746	0
481	20231129	124700	17336159	746	746	746	746	0
482	20231129	124600	17336159	746	746	746	746	0
483	20231129	124500	17336159	746	746	746	746	0
484	20231129	124400	17336159	746	746	746	746	0
485	20231129	124300	17336159	746	746	746	746	0
486	20231129	124200	17336159	746	746	746	746	0
487	20231129	124100	17336159	746	746	746	746	0
488	20231129	124000	17336159	746	746	746	746	0
489	20231129	123900	17336159	746	746	746	746	0
490	20231129	123800	17336159	746	746	746	746	0
491	20231129	123700	17336159	746	746	746	746	0
492	20231129	123600	17336159	746	746	746	746	1
493	20231129	123500	17335413	743	743	743	743	0
494	20231129	123400	17335413	743	743	743	743	0
495	20231129	123300	17335413	743	743	743	743	0
496	20231129	123200	17335413	743	743	743	743	0
497	20231129	123100	17335413	743	743	743	743	0
498	20231129	123000	17335413	743	743	743	743	0
499	20231129	122900	17335413	743	743	743	743	0
500	20231129	122800	17335413	743	743	743	743	0
501	20231129	122700	17335413	743	743	743	743	0
502	20231129	122600	17335413	743	743	743	743	0
503	20231129	122500	17335413	743	743	743	743	0
504	20231129	122400	17335413	743	743	743	743	0
505	20231129	122300	17335413	743	743	743	743	0
506	20231129	122200	17335413	743	743	743	743	1
507	20231129	122100	17334670	747	747	747	747	10
508	20231129	122000	17327200	747	747	747	747	0
509	20231129	121900	17327200	747	747	747	747	0
510	20231129	121800	17327200	747	747	747	747	0
511	20231129	121700	17327200	747	747	747	747	0
512	20231129	121600	17327200	747	747	747	747	0
513	20231129	121500	17327200	747	747	747	747	0
514	20231129	121400	17327200	747	747	747	747	0
515	20231129	121300	17327200	747	747	747	747	0
516	20231129	121200	17327200	747	747	747	747	5
517	20231129	121100	17323465	750	750	750	750	0
518	20231129	121000	17323465	750	750	750	750	0
519	20231129	120900	17323465	750	750	750	750	0
520	20231129	120800	17323465	750	750	750	750	0
521	20231129	120700	17323465	750	750	750	750	1
522	20231129	120600	17322715	750	750	750	750	0
523	20231129	120500	17322715	750	750	750	750	0
524	20231129	120400	17322715	750	750	750	750	0
525	20231129	120300	17322715	750	750	750	750	0
526	20231129	120200	17322715	750	750	750	750	0
527	20231129	120100	17322715	750	750	750	750	0
528	20231129	120000	17322715	750	750	750	750	1
529	20231129	115900	17321965	750	750	750	750	0
530	20231129	115800	17321965	750	750	750	750	0
531	20231129	115700	17321965	750	750	750	750	0
532	20231129	115600	17321965	750	750	750	750	0
533	20231129	115500	17321965	750	750	750	750	0
534	20231129	115400	17321965	750	750	750	750	0
535	20231129	115300	17321965	750	750	750	750	0
536	20231129	115200	17321965	750	750	750	750	0
537	20231129	115100	17321965	750	750	750	750	0
538	20231129	115000	17321965	750	750	750	750	0
539	20231129	114900	17321965	750	750	750	750	0
540	20231129	114800	17321965	750	750	750	750	0
541	20231129	114700	17321965	750	750	750	750	0
542	20231129	114600	17321965	750	750	750	750	5
543	20231129	114500	17318215	750	750	750	750	0
544	20231129	114400	17318215	750	750	750	750	0
545	20231129	114300	17318215	750	750	750	750	0
546	20231129	114200	17318215	750	750	750	750	0
547	20231129	114100	17318215	750	750	750	750	0
548	20231129	114000	17318215	750	750	750	750	0
549	20231129	113900	17318215	750	750	750	750	0
550	20231129	113800	17318215	750	750	750	750	0
551	20231129	113700	17318215	750	750	750	750	0
552	20231129	113600	17318215	750	750	750	750	0
553	20231129	113500	17318215	750	750	750	750	0
554	20231129	113400	17318215	750	750	750	750	0
555	20231129	113300	17318215	750	750	750	750	5
556	20231129	113200	17314465	750	750	750	750	0
557	20231129	113100	17314465	750	750	750	750	0
558	20231129	113000	17314465	750	750	750	750	0
559	20231129	112900	17314465	750	750	750	750	0
560	20231129	112800	17314465	750	750	750	750	0
561	20231129	112700	17314465	750	750	750	750	0
562	20231129	112600	17314465	750	750	750	750	0
563	20231129	112500	17314465	750	750	750	750	0
564	20231129	112400	17314465	750	750	750	750	0
565	20231129	112300	17314465	750	750	750	750	0
566	20231129	112200	17314465	750	750	750	750	0
567	20231129	112100	17314465	750	750	750	750	0
568	20231129	112000	17314465	750	750	750	750	0
569	20231129	111900	17314465	750	750	750	750	0
570	20231129	111800	17314465	750	750	750	750	0
571	20231129	111700	17314465	750	750	750	750	0
572	20231129	111600	17314465	750	750	750	750	0
573	20231129	111500	17314465	750	750	750	750	0
574	20231129	111400	17314465	750	750	750	750	0
575	20231129	111300	17314465	750	750	750	750	0
576	20231129	111200	17314465	750	750	750	750	0
577	20231129	111100	17314465	750	750	750	750	1
578	20231129	111000	17313715	749	749	749	749	0
579	20231129	110900	17313715	749	749	749	749	0
580	20231129	110800	17313715	749	749	749	749	0
581	20231129	110700	17313715	749	749	749	749	0
582	20231129	110600	17313715	749	749	749	749	1
583	20231129	110500	17312966	742	742	742	742	0
584	20231129	110400	17312966	742	742	742	742	0
585	20231129	110300	17312966	742	742	742	742	0
586	20231129	110200	17312966	742	742	742	742	0
587	20231129	110100	17312966	742	742	742	742	0
588	20231129	110000	17312966	742	742	742	742	0
589	20231129	105900	17312966	742	742	742	742	0
590	20231129	105800	17312966	742	742	742	742	0
591	20231129	105700	17312966	742	742	742	742	0
592	20231129	105600	17312966	742	742	742	742	0
593	20231129	105500	17312966	742	742	742	742	0
594	20231129	105400	17312966	742	742	742	742	134
595	20231129	105300	17213538	750	750	750	750	28
596	20231129	105200	17192538	742	742	742	742	0
597	20231129	105100	17192538	742	742	742	742	0
598	20231129	105000	17192538	742	742	742	742	0
599	20231129	104900	17192538	742	742	742	742	0
600	20231129	104800	17192538	742	742	742	742	0
601	20231129	104700	17192538	742	742	742	742	0
602	20231129	104600	17192538	742	742	742	742	0
603	20231129	104500	17192538	742	742	742	742	0
604	20231129	104400	17192538	742	742	742	742	0
605	20231129	104300	17192538	742	742	742	742	0
606	20231129	104200	17192538	742	742	742	742	0
607	20231129	104100	17192538	742	742	742	742	0
608	20231129	104000	17192538	742	742	742	742	0
609	20231129	103900	17192538	742	742	742	742	0
610	20231129	103800	17192538	742	742	742	742	0
611	20231129	103700	17192538	742	742	742	742	0
612	20231129	103600	17192538	742	742	742	742	0
613	20231129	103500	17192538	742	742	742	742	0
614	20231129	103400	17192538	742	742	742	742	250
615	20231129	103300	17007038	742	742	742	742	9
616	20231129	103200	17000360	742	742	742	742	0
617	20231129	103100	17000360	742	742	742	742	0
618	20231129	103000	17000360	742	742	742	742	14
619	20231129	102900	16989972	742	742	742	742	139
620	20231129	102800	16886834	742	742	742	742	9
621	20231129	102700	16880156	742	745	745	742	2579
622	20231129	102600	14966213	742	742	742	742	0
623	20231129	102500	14966213	742	742	742	742	0
624	20231129	102400	14966213	742	742	742	742	0
625	20231129	102300	14966213	742	742	742	742	0
626	20231129	102200	14966213	742	742	742	742	0
627	20231129	102100	14966213	742	742	742	742	0
628	20231129	102000	14966213	742	742	742	742	0
629	20231129	101900	14966213	742	742	742	742	0
630	20231129	101800	14966213	742	742	742	742	0
631	20231129	101700	14966213	742	742	742	742	0
632	20231129	101600	14966213	742	742	742	742	0
633	20231129	101500	14966213	742	742	742	742	0
634	20231129	101400	14966213	742	744	744	742	2000
635	20231129	101300	13480552	742	742	742	742	0
636	20231129	101200	13480552	742	742	742	742	0
637	20231129	101100	13480552	742	742	742	742	0
638	20231129	101000	13480552	742	742	742	742	0
639	20231129	100900	13480552	742	742	742	742	0
640	20231129	100800	13480552	742	742	742	742	0
641	20231129	100700	13480552	742	742	742	742	0
642	20231129	100600	13480552	742	742	742	742	0
643	20231129	100500	13480552	742	742	742	742	0
644	20231129	100400	13480552	742	742	742	742	24
645	20231129	100300	13462744	742	742	742	742	44
646	20231129	100200	13430096	742	743	743	742	932
647	20231129	100100	12738479	750	750	750	750	0
648	20231129	100000	12738479	750	750	750	750	1
649	20231129	095900	12737729	742	742	742	742	0
650	20231129	095800	12737729	742	742	742	742	1000
651	20231129	095700	11995729	742	742	742	742	0
652	20231129	095600	11995729	742	742	742	742	0
653	20231129	095500	11995729	742	742	742	742	0
654	20231129	095400	11995729	742	742	742	742	0
655	20231129	095300	11995729	742	742	742	742	0
656	20231129	095200	11995729	742	742	742	742	0
657	20231129	095100	11995729	742	742	742	742	0
658	20231129	095000	11995729	742	750	750	742	1000
659	20231129	094900	11253421	753	753	753	753	0
660	20231129	094800	11253421	753	753	753	753	0
661	20231129	094700	11253421	753	753	753	753	0
662	20231129	094600	11253421	753	753	753	753	0
663	20231129	094500	11253421	753	753	753	753	0
664	20231129	094400	11253421	753	753	753	753	0
665	20231129	094300	11253421	753	753	753	753	0
666	20231129	094200	11253421	753	753	753	753	0
667	20231129	094100	11253421	753	753	753	753	0
668	20231129	094000	11253421	753	753	753	753	0
669	20231129	093900	11253421	753	753	753	753	0
670	20231129	093800	11253421	753	753	753	753	0
671	20231129	093700	11253421	753	746	753	746	10
672	20231129	093600	11245898	740	741	741	740	808
673	20231129	093500	10647977	745	745	745	745	0
674	20231129	093400	10647977	745	745	745	745	0
675	20231129	093300	10647977	745	745	745	745	0
676	20231129	093200	10647977	745	745	745	745	1
677	20231129	093100	10647232	740	740	740	740	0
678	20231129	093000	10647232	740	740	740	740	0
679	20231129	092900	10647232	740	744	744	740	5000
680	20231129	092800	6941640	744	746	746	744	116
681	20231129	092700	6855268	745	745	745	745	108
682	20231129	092600	6774808	745	745	745	745	0
683	20231129	092500	6774808	745	746	746	745	463
684	20231129	092400	6429724	747	747	747	747	0
685	20231129	092300	6429724	747	746	747	746	136
686	20231129	092200	6328267	747	747	747	747	18
687	20231129	092100	6314821	747	747	747	747	15
688	20231129	092000	6303616	747	747	747	747	15
689	20231129	091900	6292411	747	747	747	747	415
690	20231129	091800	5982406	747	747	747	747	743
691	20231129	091700	5427385	747	747	747	747	0
692	20231129	091600	5427385	747	747	747	747	0
693	20231129	091500	5427385	747	747	747	747	0
694	20231129	091400	5427385	747	747	747	747	300
695	20231129	091300	5203285	753	753	753	753	50
696	20231129	091200	5165635	753	753	753	753	0
697	20231129	091100	5165635	753	753	753	753	0
698	20231129	091000	5165635	753	753	753	753	0
699	20231129	090900	5165635	753	753	753	753	0
700	20231129	090800	5165635	753	753	753	753	0
701	20231129	090700	5165635	753	753	753	753	1
702	20231129	090600	5164882	746	746	746	746	0
703	20231129	090500	5164882	746	746	746	746	121
704	20231129	090400	5074616	745	745	745	745	0
705	20231129	090300	5074616	745	745	745	745	0
706	20231129	090200	5074616	745	745	745	745	0
707	20231129	090100	5074616	745	745	745	745	1174
708	20231129	090000	4199986	745	753	753	745	5586