KissMeData/332290/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212300	18304288	987	987	987	987	333
3	20241129	212200	18304288	987	987	987	987	0
4	20241129	212100	18304288	987	987	987	987	0
5	20241129	212000	18304288	987	987	987	987	0
6	20241129	211900	18304288	987	987	987	987	0
7	20241129	211800	18304288	987	987	987	987	0
8	20241129	211700	18304288	987	987	987	987	0
9	20241129	211600	18304288	987	987	987	987	0
10	20241129	211500	18304288	987	987	987	987	0
11	20241129	211400	18304288	987	987	987	987	0
12	20241129	211300	18304288	987	987	987	987	0
13	20241129	211200	18304288	987	987	987	987	0
14	20241129	211100	18304288	987	987	987	987	0
15	20241129	211000	18304288	987	987	987	987	0
16	20241129	210900	18304288	987	987	987	987	0
17	20241129	210800	18304288	987	987	987	987	0
18	20241129	210700	18304288	987	987	987	987	0
19	20241129	210600	18304288	987	987	987	987	0
20	20241129	210500	18304288	987	987	987	987	0
21	20241129	210400	18304288	987	987	987	987	0
22	20241129	210300	18304288	987	987	987	987	0
23	20241129	210200	18304288	987	987	987	987	0
24	20241129	210100	18304288	987	987	987	987	0
25	20241129	210000	18304288	987	987	987	987	0
26	20241129	205900	18304288	987	987	987	987	0
27	20241129	205800	18304288	987	987	987	987	0
28	20241129	205700	18304288	987	987	987	987	0
29	20241129	205600	18304288	987	987	987	987	0
30	20241129	205500	18304288	987	987	987	987	0
31	20241129	205400	18304288	987	987	987	987	0
32	20241129	205300	18304288	987	987	987	987	333
33	20241129	205200	18304288	987	987	987	987	0
34	20241129	205100	18304288	987	987	987	987	0
35	20241129	205000	18304288	987	987	987	987	0
36	20241129	204900	18304288	987	987	987	987	0
37	20241129	204800	18304288	987	987	987	987	0
38	20241129	204700	18304288	987	987	987	987	0
39	20241129	204600	18304288	987	987	987	987	0
40	20241129	204500	18304288	987	987	987	987	0
41	20241129	204400	18304288	987	987	987	987	0
42	20241129	204300	18304288	987	987	987	987	0
43	20241129	204200	18304288	987	987	987	987	0
44	20241129	204100	18304288	987	987	987	987	0
45	20241129	204000	18304288	987	987	987	987	0
46	20241129	203900	18304288	987	987	987	987	0
47	20241129	203800	18304288	987	987	987	987	0
48	20241129	203700	18304288	987	987	987	987	0
49	20241129	203600	18304288	987	987	987	987	0
50	20241129	203500	18304288	987	987	987	987	0
51	20241129	203400	18304288	987	987	987	987	0
52	20241129	203300	18304288	987	987	987	987	0
53	20241129	203200	18304288	987	987	987	987	0
54	20241129	203100	18304288	987	987	987	987	0
55	20241129	203000	18304288	987	987	987	987	0
56	20241129	202900	18304288	987	987	987	987	0
57	20241129	202800	18304288	987	987	987	987	0
58	20241129	202700	18304288	987	987	987	987	0
59	20241129	202600	18304288	987	987	987	987	0
60	20241129	202500	18304288	987	987	987	987	0
61	20241129	202400	18304288	987	987	987	987	0
62	20241129	202300	18304288	987	987	987	987	333
63	20241129	202200	18304288	987	987	987	987	0
64	20241129	202100	18304288	987	987	987	987	0
65	20241129	202000	18304288	987	987	987	987	0
66	20241129	201900	18304288	987	987	987	987	0
67	20241129	201800	18304288	987	987	987	987	0
68	20241129	201700	18304288	987	987	987	987	0
69	20241129	201600	18304288	987	987	987	987	0
70	20241129	201500	18304288	987	987	987	987	0
71	20241129	201400	18304288	987	987	987	987	0
72	20241129	201300	18304288	987	987	987	987	0
73	20241129	201200	18304288	987	987	987	987	0
74	20241129	201100	18304288	987	987	987	987	0
75	20241129	201000	18304288	987	987	987	987	0
76	20241129	200900	18304288	987	987	987	987	0
77	20241129	200800	18304288	987	987	987	987	0
78	20241129	200700	18304288	987	987	987	987	0
79	20241129	200600	18304288	987	987	987	987	0
80	20241129	200500	18304288	987	987	987	987	0
81	20241129	200400	18304288	987	987	987	987	0
82	20241129	200300	18304288	987	987	987	987	0
83	20241129	200200	18304288	987	987	987	987	0
84	20241129	200100	18304288	987	987	987	987	0
85	20241129	200000	18304288	987	987	987	987	0
86	20241129	195900	18304288	987	987	987	987	0
87	20241129	195800	18304288	987	987	987	987	0
88	20241129	195700	18304288	987	987	987	987	0
89	20241129	195600	18304288	987	987	987	987	0
90	20241129	195500	18304288	987	987	987	987	0
91	20241129	195400	18304288	987	987	987	987	0
92	20241129	195300	18304288	987	987	987	987	333
93	20241129	195200	18304288	987	987	987	987	0
94	20241129	195100	18304288	987	987	987	987	0
95	20241129	195000	18304288	987	987	987	987	0
96	20241129	194900	18304288	987	987	987	987	0
97	20241129	194800	18304288	987	987	987	987	0
98	20241129	194700	18304288	987	987	987	987	0
99	20241129	194600	18304288	987	987	987	987	0
100	20241129	194500	18304288	987	987	987	987	0
101	20241129	194400	18304288	987	987	987	987	0
102	20241129	194300	18304288	987	987	987	987	0
103	20241129	194200	18304288	987	987	987	987	0
104	20241129	194100	18304288	987	987	987	987	0
105	20241129	194000	18304288	987	987	987	987	0
106	20241129	193900	18304288	987	987	987	987	0
107	20241129	193800	18304288	987	987	987	987	0
108	20241129	193700	18304288	987	987	987	987	0
109	20241129	193600	18304288	987	987	987	987	0
110	20241129	193500	18304288	987	987	987	987	0
111	20241129	193400	18304288	987	987	987	987	0
112	20241129	193300	18304288	987	987	987	987	0
113	20241129	193200	18304288	987	987	987	987	0
114	20241129	193100	18304288	987	987	987	987	0
115	20241129	193000	18304288	987	987	987	987	0
116	20241129	192900	18304288	987	987	987	987	0
117	20241129	192800	18304288	987	987	987	987	0
118	20241129	192700	18304288	987	987	987	987	0
119	20241129	192600	18304288	987	987	987	987	0
120	20241129	192500	18304288	987	987	987	987	0
121	20241129	192400	18304288	987	987	987	987	0
122	20241129	192300	18304288	987	987	987	987	333
123	20241129	192200	18304288	987	987	987	987	0
124	20241129	192100	18304288	987	987	987	987	0
125	20241129	192000	18304288	987	987	987	987	0
126	20241129	191900	18304288	987	987	987	987	0
127	20241129	191800	18304288	987	987	987	987	0
128	20241129	191700	18304288	987	987	987	987	0
129	20241129	191600	18304288	987	987	987	987	0
130	20241129	191500	18304288	987	987	987	987	0
131	20241129	191400	18304288	987	987	987	987	0
132	20241129	191300	18304288	987	987	987	987	0
133	20241129	191200	18304288	987	987	987	987	0
134	20241129	191100	18304288	987	987	987	987	0
135	20241129	191000	18304288	987	987	987	987	0
136	20241129	190900	18304288	987	987	987	987	0
137	20241129	190800	18304288	987	987	987	987	0
138	20241129	190700	18304288	987	987	987	987	0
139	20241129	190600	18304288	987	987	987	987	0
140	20241129	190500	18304288	987	987	987	987	0
141	20241129	190400	18304288	987	987	987	987	0
142	20241129	190300	18304288	987	987	987	987	0
143	20241129	190200	18304288	987	987	987	987	0
144	20241129	190100	18304288	987	987	987	987	0
145	20241129	190000	18304288	987	987	987	987	0
146	20241129	185900	18304288	987	987	987	987	0
147	20241129	185800	18304288	987	987	987	987	0
148	20241129	185700	18304288	987	987	987	987	0
149	20241129	185600	18304288	987	987	987	987	0
150	20241129	185500	18304288	987	987	987	987	0
151	20241129	185400	18304288	987	987	987	987	0
152	20241129	185300	18304288	987	987	987	987	333
153	20241129	185200	18304288	987	987	987	987	0
154	20241129	185100	18304288	987	987	987	987	0
155	20241129	185000	18304288	987	987	987	987	0
156	20241129	184900	18304288	987	987	987	987	0
157	20241129	184800	18304288	987	987	987	987	0
158	20241129	184700	18304288	987	987	987	987	0
159	20241129	184600	18304288	987	987	987	987	0
160	20241129	184500	18304288	987	987	987	987	0
161	20241129	184400	18304288	987	987	987	987	0
162	20241129	184300	18304288	987	987	987	987	0
163	20241129	184200	18304288	987	987	987	987	0
164	20241129	184100	18304288	987	987	987	987	0
165	20241129	184000	18304288	987	987	987	987	0
166	20241129	183900	18304288	987	987	987	987	0
167	20241129	183800	18304288	987	987	987	987	0
168	20241129	183700	18304288	987	987	987	987	0
169	20241129	183600	18304288	987	987	987	987	0
170	20241129	183500	18304288	987	987	987	987	0
171	20241129	183400	18304288	987	987	987	987	0
172	20241129	183300	18304288	987	987	987	987	0
173	20241129	183200	18304288	987	987	987	987	0
174	20241129	183100	18304288	987	987	987	987	0
175	20241129	183000	18304288	987	987	987	987	0
176	20241129	182900	18304288	987	987	987	987	0
177	20241129	182800	18304288	987	987	987	987	0
178	20241129	182700	18304288	987	987	987	987	0
179	20241129	182600	18304288	987	987	987	987	0
180	20241129	182500	18304288	987	987	987	987	0
181	20241129	182400	18304288	987	987	987	987	0
182	20241129	182300	18304288	987	987	987	987	333
183	20241129	182200	18304288	987	987	987	987	0
184	20241129	182100	18304288	987	987	987	987	0
185	20241129	182000	18304288	987	987	987	987	0
186	20241129	181900	18304288	987	987	987	987	0
187	20241129	181800	18304288	987	987	987	987	0
188	20241129	181700	18304288	987	987	987	987	0
189	20241129	181600	18304288	987	987	987	987	0
190	20241129	181500	18304288	987	987	987	987	0
191	20241129	181400	18304288	987	987	987	987	0
192	20241129	181300	18304288	987	987	987	987	0
193	20241129	181200	18304288	987	987	987	987	0
194	20241129	181100	18304288	987	987	987	987	0
195	20241129	181000	18304288	987	987	987	987	0
196	20241129	180900	18304288	987	987	987	987	0
197	20241129	180800	18304288	987	987	987	987	0
198	20241129	180700	18304288	987	987	987	987	0
199	20241129	180600	18304288	987	987	987	987	0
200	20241129	180500	18304288	987	987	987	987	0
201	20241129	180400	18304288	987	987	987	987	0
202	20241129	180300	18304288	987	987	987	987	0
203	20241129	180200	18304288	987	987	987	987	0
204	20241129	180100	18304288	987	987	987	987	0
205	20241129	180000	18304288	987	987	987	987	0
206	20241129	175900	18304288	987	987	987	987	0
207	20241129	175800	18304288	987	987	987	987	0
208	20241129	175700	18304288	987	987	987	987	0
209	20241129	175600	18304288	987	987	987	987	0
210	20241129	175500	18304288	987	987	987	987	0
211	20241129	175400	18304288	987	987	987	987	0
212	20241129	175300	18304288	987	987	987	987	333
213	20241129	175200	18304288	987	987	987	987	0
214	20241129	175100	18304288	987	987	987	987	0
215	20241129	175000	18304288	987	987	987	987	0
216	20241129	174900	18304288	987	987	987	987	0
217	20241129	174800	18304288	987	987	987	987	0
218	20241129	174700	18304288	987	987	987	987	0
219	20241129	174600	18304288	987	987	987	987	0
220	20241129	174500	18304288	987	987	987	987	0
221	20241129	174400	18304288	987	987	987	987	0
222	20241129	174300	18304288	987	987	987	987	0
223	20241129	174200	18304288	987	987	987	987	0
224	20241129	174100	18304288	987	987	987	987	0
225	20241129	174000	18304288	987	987	987	987	0
226	20241129	173900	18304288	987	987	987	987	0
227	20241129	173800	18304288	987	987	987	987	0
228	20241129	173700	18304288	987	987	987	987	0
229	20241129	173600	18304288	987	987	987	987	0
230	20241129	173500	18304288	987	987	987	987	0
231	20241129	173400	18304288	987	987	987	987	0
232	20241129	173300	18304288	987	987	987	987	0
233	20241129	173200	18304288	987	987	987	987	0
234	20241129	173100	18304288	987	987	987	987	0
235	20241129	173000	18304288	987	987	987	987	0
236	20241129	172900	18304288	987	987	987	987	0
237	20241129	172800	18304288	987	987	987	987	0
238	20241129	172700	18304288	987	987	987	987	0
239	20241129	172600	18304288	987	987	987	987	0
240	20241129	172500	18304288	987	987	987	987	0
241	20241129	172400	18304288	987	987	987	987	0
242	20241129	172300	18304288	987	987	987	987	333
243	20241129	172200	18304288	987	987	987	987	0
244	20241129	172100	18304288	987	987	987	987	0
245	20241129	172000	18304288	987	987	987	987	0
246	20241129	171900	18304288	987	987	987	987	0
247	20241129	171800	18304288	987	987	987	987	0
248	20241129	171700	18304288	987	987	987	987	0
249	20241129	171600	18304288	987	987	987	987	0
250	20241129	171500	18304288	987	987	987	987	0
251	20241129	171400	18304288	987	987	987	987	0
252	20241129	171300	18304288	987	987	987	987	0
253	20241129	171200	18304288	987	987	987	987	0
254	20241129	171100	18304288	987	987	987	987	0
255	20241129	171000	18304288	987	987	987	987	0
256	20241129	170900	18304288	987	987	987	987	0
257	20241129	170800	18304288	987	987	987	987	0
258	20241129	170700	18304288	987	987	987	987	0
259	20241129	170600	18304288	987	987	987	987	0
260	20241129	170500	18304288	987	987	987	987	0
261	20241129	170400	18304288	987	987	987	987	0
262	20241129	170300	18304288	987	987	987	987	0
263	20241129	170200	18304288	987	987	987	987	0
264	20241129	170100	18304288	987	987	987	987	0
265	20241129	170000	18304288	987	987	987	987	0
266	20241129	165900	18304288	987	987	987	987	0
267	20241129	165800	18304288	987	987	987	987	0
268	20241129	165700	18304288	987	987	987	987	0
269	20241129	165600	18304288	987	987	987	987	0
270	20241129	165500	18304288	987	987	987	987	0
271	20241129	165400	18304288	987	987	987	987	0
272	20241129	165300	18304288	987	987	987	987	333
273	20241129	165200	18304288	987	987	987	987	0
274	20241129	165100	18304288	987	987	987	987	0
275	20241129	165000	18304288	987	987	987	987	0
276	20241129	164900	18304288	987	987	987	987	0
277	20241129	164800	18304288	987	987	987	987	0
278	20241129	164700	18304288	987	987	987	987	0
279	20241129	164600	18304288	987	987	987	987	0
280	20241129	164500	18304288	987	987	987	987	0
281	20241129	164400	18304288	987	987	987	987	0
282	20241129	164300	18304288	987	987	987	987	0
283	20241129	164200	18304288	987	987	987	987	0
284	20241129	164100	18304288	987	987	987	987	0
285	20241129	164000	18304288	987	987	987	987	0
286	20241129	163900	18304288	987	987	987	987	0
287	20241129	163800	18304288	987	987	987	987	0
288	20241129	163700	18304288	987	987	987	987	0
289	20241129	163600	18304288	987	987	987	987	0
290	20241129	163500	18304288	987	987	987	987	0
291	20241129	163400	18304288	987	987	987	987	0
292	20241129	163300	18304288	987	987	987	987	0
293	20241129	163200	18304288	987	987	987	987	0
294	20241129	163100	18304288	987	987	987	987	0
295	20241129	163000	18304288	987	987	987	987	0
296	20241129	162900	18304288	987	987	987	987	0
297	20241129	162800	18304288	987	987	987	987	0
298	20241129	162700	18304288	987	987	987	987	0
299	20241129	162600	18304288	987	987	987	987	0
300	20241129	162500	18304288	987	987	987	987	0
301	20241129	162400	18304288	987	987	987	987	0
302	20241129	162300	18304288	987	987	987	987	333
303	20241129	162200	18304288	987	987	987	987	0
304	20241129	162100	18304288	987	987	987	987	0
305	20241129	162000	18304288	987	987	987	987	0
306	20241129	161900	18304288	987	987	987	987	0
307	20241129	161800	18304288	987	987	987	987	0
308	20241129	161700	18304288	987	987	987	987	0
309	20241129	161600	18304288	987	987	987	987	0
310	20241129	161500	18304288	987	987	987	987	0
311	20241129	161400	18304288	987	987	987	987	0
312	20241129	161300	18304288	987	987	987	987	0
313	20241129	161200	18304288	987	987	987	987	0
314	20241129	161100	18304288	987	987	987	987	0
315	20241129	161000	18304288	987	987	987	987	0
316	20241129	160900	18304288	987	987	987	987	0
317	20241129	160800	18304288	987	987	987	987	0
318	20241129	160700	18304288	987	987	987	987	0
319	20241129	160600	18304288	987	987	987	987	0
320	20241129	160500	18304288	987	987	987	987	0
321	20241129	160400	18304288	987	987	987	987	0
322	20241129	160300	18304288	987	987	987	987	0
323	20241129	160200	18304288	987	987	987	987	0
324	20241129	160100	18304288	987	987	987	987	0
325	20241129	160000	18304288	987	987	987	987	0
326	20241129	155900	18304288	987	987	987	987	0
327	20241129	155800	18304288	987	987	987	987	0
328	20241129	155700	18304288	987	987	987	987	0
329	20241129	155600	18304288	987	987	987	987	0
330	20241129	155500	18304288	987	987	987	987	0
331	20241129	155400	18304288	987	987	987	987	0
332	20241129	155300	18304288	987	987	987	987	333
333	20241129	155200	18304288	987	987	987	987	0
334	20241129	155100	18304288	987	987	987	987	0
335	20241129	155000	18304288	987	987	987	987	0
336	20241129	154900	18304288	987	987	987	987	0
337	20241129	154800	18304288	987	987	987	987	0
338	20241129	154700	18304288	987	987	987	987	0
339	20241129	154600	18304288	987	987	987	987	0
340	20241129	154500	18304288	987	987	987	987	0
341	20241129	154400	18304288	987	987	987	987	0
342	20241129	154300	18304288	987	987	987	987	0
343	20241129	154200	18304288	987	987	987	987	0
344	20241129	154100	18304288	987	987	987	987	0
345	20241129	154000	18304288	987	987	987	987	0
346	20241129	153900	18304288	987	987	987	987	0
347	20241129	153800	18304288	987	987	987	987	0
348	20241129	153700	18304288	987	987	987	987	0
349	20241129	153600	18304288	987	987	987	987	0
350	20241129	153500	18304288	987	987	987	987	0
351	20241129	153400	18304288	987	987	987	987	0
352	20241129	153300	18304288	987	987	987	987	0
353	20241129	153200	18304288	987	987	987	987	0
354	20241129	153100	18304288	987	987	987	987	0
355	20241129	153000	18304288	987	987	987	987	333
356	20241129	152900	17975617	988	988	988	988	0
357	20241129	152800	17975617	988	988	988	988	0
358	20241129	152700	17975617	988	988	988	988	0
359	20241129	152600	17975617	988	988	988	988	0
360	20241129	152500	17975617	988	988	988	988	0
361	20241129	152400	17975617	988	988	988	988	0
362	20241129	152300	17975617	988	988	988	988	0
363	20241129	152200	17975617	988	988	988	988	0
364	20241129	152100	17975617	988	988	988	988	0
365	20241129	152000	17975617	988	988	988	988	0
366	20241129	151900	17975617	988	988	988	988	0
367	20241129	151800	17975617	988	988	988	988	0
368	20241129	151700	17975617	988	988	988	988	9
369	20241129	151600	17966725	988	988	988	988	0
370	20241129	151500	17966725	988	988	988	988	0
371	20241129	151400	17966725	988	988	988	988	0
372	20241129	151300	17966725	988	988	988	988	121
373	20241129	151200	17847177	988	988	988	988	50
374	20241129	151100	17797777	988	989	989	988	1040
375	20241129	151000	16769263	989	989	989	989	0
376	20241129	150900	16769263	989	989	989	989	6
377	20241129	150800	16763329	990	990	990	990	0
378	20241129	150700	16763329	990	990	990	990	0
379	20241129	150600	16763329	990	990	990	990	0
380	20241129	150500	16763329	990	990	990	990	0
381	20241129	150400	16763329	990	990	990	990	0
382	20241129	150300	16763329	990	990	990	989	2428
383	20241129	150200	14359626	990	991	991	990	1166
384	20241129	150100	13204940	991	993	993	991	1409
385	20241129	150000	11808254	997	997	997	997	0
386	20241129	145900	11808254	997	997	997	997	0
387	20241129	145800	11808254	997	995	997	995	2
388	20241129	145700	11806262	997	997	997	997	0
389	20241129	145600	11806262	997	997	997	997	590
390	20241129	145500	11218032	997	997	997	997	1374
391	20241129	145400	9848154	997	996	997	996	536
392	20241129	145300	9313781	997	997	997	997	0
393	20241129	145200	9313781	997	997	997	997	0
394	20241129	145100	9313781	997	997	997	997	0
395	20241129	145000	9313781	997	997	997	997	0
396	20241129	144900	9313781	997	997	997	997	0
397	20241129	144800	9313781	997	997	997	997	0
398	20241129	144700	9313781	997	997	997	997	0
399	20241129	144600	9313781	997	998	998	997	182
400	20241129	144500	9132146	999	999	999	999	0
401	20241129	144400	9132146	999	999	999	999	0
402	20241129	144300	9132146	999	999	999	999	0
403	20241129	144200	9132146	999	999	999	999	0
404	20241129	144100	9132146	999	999	999	999	0
405	20241129	144000	9132146	999	999	999	999	0
406	20241129	143900	9132146	999	999	999	999	0
407	20241129	143800	9132146	999	999	999	999	0
408	20241129	143700	9132146	999	999	999	999	0
409	20241129	143600	9132146	999	999	999	999	0
410	20241129	143500	9132146	999	999	999	999	0
411	20241129	143400	9132146	999	999	999	999	0
412	20241129	143300	9132146	999	999	999	999	0
413	20241129	143200	9132146	999	999	999	999	0
414	20241129	143100	9132146	999	999	999	999	0
415	20241129	143000	9132146	999	999	999	999	0
416	20241129	142900	9132146	999	999	999	999	0
417	20241129	142800	9132146	999	999	999	999	0
418	20241129	142700	9132146	999	999	999	999	1
419	20241129	142600	9131147	999	999	999	999	0
420	20241129	142500	9131147	999	999	999	999	0
421	20241129	142400	9131147	999	999	999	999	0
422	20241129	142300	9131147	999	999	999	999	0
423	20241129	142200	9131147	999	999	999	999	0
424	20241129	142100	9131147	999	999	999	999	0
425	20241129	142000	9131147	999	999	999	999	0
426	20241129	141900	9131147	999	999	999	999	0
427	20241129	141800	9131147	999	999	999	999	0
428	20241129	141700	9131147	999	999	999	999	0
429	20241129	141600	9131147	999	999	999	999	0
430	20241129	141500	9131147	999	999	999	999	0
431	20241129	141400	9131147	999	999	999	999	0
432	20241129	141300	9131147	999	999	999	999	0
433	20241129	141200	9131147	999	999	999	999	0
434	20241129	141100	9131147	999	999	999	999	0
435	20241129	141000	9131147	999	999	999	999	0
436	20241129	140900	9131147	999	999	999	999	0
437	20241129	140800	9131147	999	999	999	999	0
438	20241129	140700	9131147	999	999	999	999	0
439	20241129	140600	9131147	999	999	999	999	0
440	20241129	140500	9131147	999	999	999	999	0
441	20241129	140400	9131147	999	999	999	999	0
442	20241129	140300	9131147	999	999	999	999	0
443	20241129	140200	9131147	999	999	999	999	0
444	20241129	140100	9131147	999	999	999	999	1
445	20241129	140000	9130148	1000	1000	1000	1000	0
446	20241129	135900	9130148	1000	1000	1000	1000	0
447	20241129	135800	9130148	1000	1000	1000	1000	0
448	20241129	135700	9130148	1000	1000	1000	1000	0
449	20241129	135600	9130148	1000	1000	1000	1000	0
450	20241129	135500	9130148	1000	1000	1000	1000	0
451	20241129	135400	9130148	1000	1000	1000	1000	0
452	20241129	135300	9130148	1000	1000	1000	1000	0
453	20241129	135200	9130148	1000	1000	1000	1000	0
454	20241129	135100	9130148	1000	1000	1000	1000	0
455	20241129	135000	9130148	1000	1000	1000	1000	0
456	20241129	134900	9130148	1000	1000	1000	1000	0
457	20241129	134800	9130148	1000	1000	1000	1000	0
458	20241129	134700	9130148	1000	1000	1000	1000	0
459	20241129	134600	9130148	1000	1000	1000	1000	0
460	20241129	134500	9130148	1000	1000	1000	1000	0
461	20241129	134400	9130148	1000	1000	1000	1000	0
462	20241129	134300	9130148	1000	1000	1000	1000	0
463	20241129	134200	9130148	1000	1000	1000	1000	0
464	20241129	134100	9130148	1000	1000	1000	1000	0
465	20241129	134000	9130148	1000	1000	1000	1000	0
466	20241129	133900	9130148	1000	1000	1000	1000	0
467	20241129	133800	9130148	1000	1000	1000	1000	0
468	20241129	133700	9130148	1000	1000	1000	1000	0
469	20241129	133600	9130148	1000	1000	1000	1000	0
470	20241129	133500	9130148	1000	1000	1000	1000	0
471	20241129	133400	9130148	1000	1000	1000	1000	0
472	20241129	133300	9130148	1000	1000	1000	1000	0
473	20241129	133200	9130148	1000	1000	1000	1000	0
474	20241129	133100	9130148	1000	1000	1000	1000	0
475	20241129	133000	9130148	1000	1000	1000	1000	0
476	20241129	132900	9130148	1000	1000	1000	1000	0
477	20241129	132800	9130148	1000	1000	1000	1000	0
478	20241129	132700	9130148	1000	1000	1000	1000	0
479	20241129	132600	9130148	1000	1000	1000	1000	0
480	20241129	132500	9130148	1000	1000	1000	1000	0
481	20241129	132400	9130148	1000	1000	1000	1000	0
482	20241129	132300	9130148	1000	1000	1000	1000	0
483	20241129	132200	9130148	1000	1000	1000	1000	0
484	20241129	132100	9130148	1000	1000	1000	1000	10
485	20241129	132000	9120148	1000	1000	1000	1000	0
486	20241129	131900	9120148	1000	1000	1000	1000	0
487	20241129	131800	9120148	1000	1000	1000	1000	0
488	20241129	131700	9120148	1000	1000	1000	1000	0
489	20241129	131600	9120148	1000	1000	1000	1000	0
490	20241129	131500	9120148	1000	1000	1000	1000	0
491	20241129	131400	9120148	1000	1000	1000	1000	0
492	20241129	131300	9120148	1000	1000	1000	1000	0
493	20241129	131200	9120148	1000	1000	1000	1000	0
494	20241129	131100	9120148	1000	1000	1000	1000	0
495	20241129	131000	9120148	1000	1000	1000	1000	0
496	20241129	130900	9120148	1000	1000	1000	1000	0
497	20241129	130800	9120148	1000	1000	1000	1000	0
498	20241129	130700	9120148	1000	1000	1000	1000	0
499	20241129	130600	9120148	1000	1000	1000	1000	0
500	20241129	130500	9120148	1000	1000	1000	1000	0
501	20241129	130400	9120148	1000	1000	1000	1000	0
502	20241129	130300	9120148	1000	1000	1000	1000	0
503	20241129	130200	9120148	1000	1000	1000	1000	0
504	20241129	130100	9120148	1000	1000	1000	1000	0
505	20241129	130000	9120148	1000	1000	1000	1000	0
506	20241129	125900	9120148	1000	1000	1000	1000	0
507	20241129	125800	9120148	1000	1000	1000	1000	0
508	20241129	125700	9120148	1000	1000	1000	1000	0
509	20241129	125600	9120148	1000	1000	1000	1000	0
510	20241129	125500	9120148	1000	1000	1000	1000	0
511	20241129	125400	9120148	1000	1000	1000	1000	0
512	20241129	125300	9120148	1000	1000	1000	1000	0
513	20241129	125200	9120148	1000	1000	1000	1000	0
514	20241129	125100	9120148	1000	1000	1000	1000	0
515	20241129	125000	9120148	1000	1000	1000	1000	1
516	20241129	124900	9119148	992	992	992	992	0
517	20241129	124800	9119148	992	992	992	992	0
518	20241129	124700	9119148	992	992	992	992	0
519	20241129	124600	9119148	992	992	992	992	0
520	20241129	124500	9119148	992	992	992	992	54
521	20241129	124400	9065580	992	992	992	992	0
522	20241129	124300	9065580	992	992	992	992	0
523	20241129	124200	9065580	992	992	992	992	0
524	20241129	124100	9065580	992	992	992	992	0
525	20241129	124000	9065580	992	992	992	992	0
526	20241129	123900	9065580	992	992	992	992	0
527	20241129	123800	9065580	992	992	992	992	0
528	20241129	123700	9065580	992	992	992	992	0
529	20241129	123600	9065580	992	992	992	992	514
530	20241129	123500	8555692	1000	1000	1000	1000	0
531	20241129	123400	8555692	1000	1000	1000	1000	0
532	20241129	123300	8555692	1000	1000	1000	1000	0
533	20241129	123200	8555692	1000	1000	1000	1000	0
534	20241129	123100	8555692	1000	1000	1000	1000	0
535	20241129	123000	8555692	1000	1000	1000	1000	0
536	20241129	122900	8555692	1000	1000	1000	1000	0
537	20241129	122800	8555692	1000	1000	1000	1000	0
538	20241129	122700	8555692	1000	1000	1000	1000	0
539	20241129	122600	8555692	1000	1000	1000	1000	0
540	20241129	122500	8555692	1000	1000	1000	1000	0
541	20241129	122400	8555692	1000	1000	1000	1000	0
542	20241129	122300	8555692	1000	1000	1000	1000	0
543	20241129	122200	8555692	1000	1000	1000	1000	0
544	20241129	122100	8555692	1000	1000	1000	1000	0
545	20241129	122000	8555692	1000	1000	1000	1000	0
546	20241129	121900	8555692	1000	1000	1000	1000	0
547	20241129	121800	8555692	1000	1000	1000	1000	0
548	20241129	121700	8555692	1000	1000	1000	1000	0
549	20241129	121600	8555692	1000	1000	1000	1000	0
550	20241129	121500	8555692	1000	1000	1000	1000	5
551	20241129	121400	8550692	1000	1000	1000	1000	0
552	20241129	121300	8550692	1000	1000	1000	1000	0
553	20241129	121200	8550692	1000	1000	1000	1000	0
554	20241129	121100	8550692	1000	1000	1000	1000	0
555	20241129	121000	8550692	1000	1000	1000	1000	0
556	20241129	120900	8550692	1000	1000	1000	1000	0
557	20241129	120800	8550692	1000	1000	1000	1000	0
558	20241129	120700	8550692	1000	1000	1000	1000	0
559	20241129	120600	8550692	1000	1000	1000	1000	0
560	20241129	120500	8550692	1000	1000	1000	1000	0
561	20241129	120400	8550692	1000	1000	1000	1000	0
562	20241129	120300	8550692	1000	1000	1000	1000	0
563	20241129	120200	8550692	1000	1000	1000	1000	0
564	20241129	120100	8550692	1000	1000	1000	1000	0
565	20241129	120000	8550692	1000	1000	1000	1000	0
566	20241129	115900	8550692	1000	1000	1000	1000	0
567	20241129	115800	8550692	1000	1000	1000	1000	0
568	20241129	115700	8550692	1000	1000	1000	1000	0
569	20241129	115600	8550692	1000	1000	1000	1000	0
570	20241129	115500	8550692	1000	1000	1000	1000	0
571	20241129	115400	8550692	1000	1000	1000	1000	0
572	20241129	115300	8550692	1000	1000	1000	1000	0
573	20241129	115200	8550692	1000	1000	1000	1000	0
574	20241129	115100	8550692	1000	1000	1000	1000	0
575	20241129	115000	8550692	1000	1000	1000	1000	0
576	20241129	114900	8550692	1000	1000	1000	1000	0
577	20241129	114800	8550692	1000	1000	1000	1000	0
578	20241129	114700	8550692	1000	1000	1000	1000	0
579	20241129	114600	8550692	1000	1000	1000	1000	0
580	20241129	114500	8550692	1000	1000	1000	1000	0
581	20241129	114400	8550692	1000	1000	1000	1000	0
582	20241129	114300	8550692	1000	1000	1000	1000	0
583	20241129	114200	8550692	1000	1000	1000	1000	0
584	20241129	114100	8550692	1000	1000	1000	1000	0
585	20241129	114000	8550692	1000	1000	1000	1000	0
586	20241129	113900	8550692	1000	1000	1000	1000	0
587	20241129	113800	8550692	1000	1000	1000	1000	0
588	20241129	113700	8550692	1000	1000	1000	1000	0
589	20241129	113600	8550692	1000	1000	1000	1000	0
590	20241129	113500	8550692	1000	1000	1000	1000	0
591	20241129	113400	8550692	1000	1000	1000	1000	0
592	20241129	113300	8550692	1000	1000	1000	1000	0
593	20241129	113200	8550692	1000	1000	1000	1000	0
594	20241129	113100	8550692	1000	1000	1000	1000	0
595	20241129	113000	8550692	1000	1000	1000	1000	0
596	20241129	112900	8550692	1000	1000	1000	1000	0
597	20241129	112800	8550692	1000	1000	1000	1000	0
598	20241129	112700	8550692	1000	1000	1000	1000	0
599	20241129	112600	8550692	1000	1000	1000	1000	0
600	20241129	112500	8550692	1000	1000	1000	1000	0
601	20241129	112400	8550692	1000	1000	1000	1000	0
602	20241129	112300	8550692	1000	1000	1000	1000	0
603	20241129	112200	8550692	1000	1000	1000	1000	0
604	20241129	112100	8550692	1000	1000	1000	1000	0
605	20241129	112000	8550692	1000	1000	1000	1000	0
606	20241129	111900	8550692	1000	1000	1000	1000	0
607	20241129	111800	8550692	1000	1000	1000	1000	0
608	20241129	111700	8550692	1000	1000	1000	1000	0
609	20241129	111600	8550692	1000	1000	1000	1000	0
610	20241129	111500	8550692	1000	1000	1000	1000	0
611	20241129	111400	8550692	1000	1000	1000	1000	0
612	20241129	111300	8550692	1000	1000	1000	1000	0
613	20241129	111200	8550692	1000	1000	1000	1000	0
614	20241129	111100	8550692	1000	1000	1000	1000	0
615	20241129	111000	8550692	1000	1000	1000	1000	0
616	20241129	110900	8550692	1000	1000	1000	1000	0
617	20241129	110800	8550692	1000	1000	1000	1000	0
618	20241129	110700	8550692	1000	1000	1000	1000	0
619	20241129	110600	8550692	1000	1000	1000	1000	0
620	20241129	110500	8550692	1000	1000	1000	1000	0
621	20241129	110400	8550692	1000	1000	1000	1000	0
622	20241129	110300	8550692	1000	1000	1000	1000	0
623	20241129	110200	8550692	1000	1000	1000	1000	0
624	20241129	110100	8550692	1000	1000	1000	1000	0
625	20241129	110000	8550692	1000	1000	1000	1000	0
626	20241129	105900	8550692	1000	1000	1000	1000	1
627	20241129	105800	8549692	1000	1000	1000	1000	0
628	20241129	105700	8549692	1000	1000	1000	1000	0
629	20241129	105600	8549692	1000	1000	1000	1000	0
630	20241129	105500	8549692	1000	1000	1000	1000	0
631	20241129	105400	8549692	1000	1000	1000	1000	0
632	20241129	105300	8549692	1000	1000	1000	1000	0
633	20241129	105200	8549692	1000	1000	1000	1000	0
634	20241129	105100	8549692	1000	1000	1000	1000	0
635	20241129	105000	8549692	1000	1000	1000	1000	0
636	20241129	104900	8549692	1000	1000	1000	1000	0
637	20241129	104800	8549692	1000	1000	1000	1000	0
638	20241129	104700	8549692	1000	1000	1000	1000	0
639	20241129	104600	8549692	1000	1000	1000	1000	0
640	20241129	104500	8549692	1000	1000	1000	1000	0
641	20241129	104400	8549692	1000	1000	1000	1000	1
642	20241129	104300	8548692	1000	1000	1000	1000	0
643	20241129	104200	8548692	1000	1000	1000	1000	0
644	20241129	104100	8548692	1000	1000	1000	1000	0
645	20241129	104000	8548692	1000	1000	1000	1000	0
646	20241129	103900	8548692	1000	1000	1000	1000	0
647	20241129	103800	8548692	1000	1000	1000	1000	0
648	20241129	103700	8548692	1000	1000	1000	1000	0
649	20241129	103600	8548692	1000	1000	1000	1000	0
650	20241129	103500	8548692	1000	1000	1000	1000	0
651	20241129	103400	8548692	1000	1000	1000	1000	0
652	20241129	103300	8548692	1000	1000	1000	1000	0
653	20241129	103200	8548692	1000	1000	1000	1000	0
654	20241129	103100	8548692	1000	1000	1000	1000	0
655	20241129	103000	8548692	1000	1000	1000	1000	0
656	20241129	102900	8548692	1000	1000	1000	1000	0
657	20241129	102800	8548692	1000	1000	1000	1000	0
658	20241129	102700	8548692	1000	1000	1000	1000	0
659	20241129	102600	8548692	1000	1000	1000	1000	5
660	20241129	102500	8543692	992	992	992	992	0
661	20241129	102400	8543692	992	996	996	992	1000
662	20241129	102300	7550765	994	994	994	994	0
663	20241129	102200	7550765	994	994	994	994	0
664	20241129	102100	7550765	994	994	994	994	0
665	20241129	102000	7550765	994	994	994	994	0
666	20241129	101900	7550765	994	994	994	994	0
667	20241129	101800	7550765	994	994	994	994	0
668	20241129	101700	7550765	994	994	994	994	0
669	20241129	101600	7550765	994	994	994	994	0
670	20241129	101500	7550765	994	994	994	994	0
671	20241129	101400	7550765	994	994	994	994	0
672	20241129	101300	7550765	994	994	994	994	0
673	20241129	101200	7550765	994	994	994	994	0
674	20241129	101100	7550765	994	994	994	994	0
675	20241129	101000	7550765	994	994	994	994	0
676	20241129	100900	7550765	994	994	994	994	0
677	20241129	100800	7550765	994	994	994	994	380
678	20241129	100700	7173045	999	999	999	999	0
679	20241129	100600	7173045	999	999	999	999	5
680	20241129	100500	7168050	993	993	993	993	0
681	20241129	100400	7168050	993	993	993	993	0
682	20241129	100300	7168050	993	993	993	993	0
683	20241129	100200	7168050	993	993	993	993	0
684	20241129	100100	7168050	993	993	993	993	0
685	20241129	100000	7168050	993	993	993	993	0
686	20241129	095900	7168050	993	993	993	993	0
687	20241129	095800	7168050	993	993	993	993	0
688	20241129	095700	7168050	993	996	996	992	3120
689	20241129	095600	4069210	1008	1008	1008	1008	0
690	20241129	095500	4069210	1008	1008	1008	1008	0
691	20241129	095400	4069210	1008	1008	1008	1008	0
692	20241129	095300	4069210	1008	1008	1008	1008	0
693	20241129	095200	4069210	1008	1008	1008	1008	0
694	20241129	095100	4069210	1008	1008	1008	1008	0
695	20241129	095000	4069210	1008	1008	1008	1008	0
696	20241129	094900	4069210	1008	1008	1008	1008	0
697	20241129	094800	4069210	1008	1008	1008	1008	0
698	20241129	094700	4069210	1008	1008	1008	1008	0
699	20241129	094600	4069210	1008	1008	1008	1008	0
700	20241129	094500	4069210	1008	1008	1008	1008	3
701	20241129	094400	4066186	1008	1008	1008	1008	0
702	20241129	094300	4066186	1008	1008	1008	1008	4
703	20241129	094200	4062154	1008	1008	1008	1008	3
704	20241129	094100	4059130	1000	1000	1000	1000	0
705	20241129	094000	4059130	1000	1000	1000	1000	0
706	20241129	093900	4059130	1000	1000	1000	1000	0
707	20241129	093800	4059130	1000	1000	1000	1000	200
708	20241129	093700	3859130	1008	1008	1008	1008	0
709	20241129	093600	3859130	1008	1008	1008	1008	0
710	20241129	093500	3859130	1008	1008	1008	1008	0
711	20241129	093400	3859130	1008	1008	1008	1008	0
712	20241129	093300	3859130	1008	1008	1008	1008	0
713	20241129	093200	3859130	1008	1008	1008	1008	0
714	20241129	093100	3859130	1008	1008	1008	1008	0
715	20241129	093000	3859130	1008	1008	1008	1008	0
716	20241129	092900	3859130	1008	1008	1008	1008	0
717	20241129	092800	3859130	1008	1008	1008	1008	0
718	20241129	092700	3859130	1008	1008	1008	1008	0
719	20241129	092600	3859130	1008	1008	1008	1008	0
720	20241129	092500	3859130	1008	1008	1008	1008	0
721	20241129	092400	3859130	1008	1008	1008	1008	0
722	20241129	092300	3859130	1008	1010	1010	1008	1601
723	20241129	092200	2245266	1010	1007	1010	1007	1948
724	20241129	092100	280774	1008	1008	1008	1008	0
725	20241129	092000	280774	1008	1008	1008	1008	0
726	20241129	091900	280774	1008	1008	1008	1008	0
727	20241129	091800	280774	1008	1008	1008	1008	114
728	20241129	091700	165862	993	993	993	993	0
729	20241129	091600	165862	993	993	993	993	11
730	20241129	091500	154939	993	993	993	993	0
731	20241129	091400	154939	993	993	993	993	0
732	20241129	091300	154939	993	993	993	993	0
733	20241129	091200	154939	993	993	993	993	0
734	20241129	091100	154939	993	993	993	993	0
735	20241129	091000	154939	993	993	993	993	45
736	20241129	090900	110254	993	993	993	993	0
737	20241129	090800	110254	993	993	993	993	100
738	20241129	090700	10954	1007	1007	1007	1007	0
739	20241129	090600	10954	1007	1007	1007	1007	1
740	20241129	090500	9947	1009	1009	1009	1009	0
741	20241129	090400	9947	1009	1009	1009	1009	1
742	20241129	090300	8938	1010	1010	1010	1010	0
743	20241129	090200	8938	1010	1010	1010	1010	0
744	20241129	090100	8938	1010	1010	1010	1010	0
745	20241129	090000	8938	1010	991	1010	991	9