KissMeData/043340/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	192900	30994571	494	494	494	494	2031
3	20241129	192800	30994571	494	494	494	494	0
4	20241129	192700	30994571	494	494	494	494	0
5	20241129	192600	30994571	494	494	494	494	0
6	20241129	192500	30994571	494	494	494	494	0
7	20241129	192400	30994571	494	494	494	494	0
8	20241129	192300	30994571	494	494	494	494	0
9	20241129	192200	30994571	494	494	494	494	0
10	20241129	192100	30994571	494	494	494	494	0
11	20241129	192000	30994571	494	494	494	494	0
12	20241129	191900	30994571	494	494	494	494	0
13	20241129	191800	30994571	494	494	494	494	0
14	20241129	191700	30994571	494	494	494	494	0
15	20241129	191600	30994571	494	494	494	494	0
16	20241129	191500	30994571	494	494	494	494	0
17	20241129	191400	30994571	494	494	494	494	0
18	20241129	191300	30994571	494	494	494	494	0
19	20241129	191200	30994571	494	494	494	494	0
20	20241129	191100	30994571	494	494	494	494	0
21	20241129	191000	30994571	494	494	494	494	0
22	20241129	190900	30994571	494	494	494	494	0
23	20241129	190800	30994571	494	494	494	494	0
24	20241129	190700	30994571	494	494	494	494	0
25	20241129	190600	30994571	494	494	494	494	0
26	20241129	190500	30994571	494	494	494	494	0
27	20241129	190400	30994571	494	494	494	494	0
28	20241129	190300	30994571	494	494	494	494	0
29	20241129	190200	30994571	494	494	494	494	0
30	20241129	190100	30994571	494	494	494	494	0
31	20241129	190000	30994571	494	494	494	494	0
32	20241129	185900	30994571	494	494	494	494	2031
33	20241129	185800	30994571	494	494	494	494	0
34	20241129	185700	30994571	494	494	494	494	0
35	20241129	185600	30994571	494	494	494	494	0
36	20241129	185500	30994571	494	494	494	494	0
37	20241129	185400	30994571	494	494	494	494	0
38	20241129	185300	30994571	494	494	494	494	0
39	20241129	185200	30994571	494	494	494	494	0
40	20241129	185100	30994571	494	494	494	494	0
41	20241129	185000	30994571	494	494	494	494	0
42	20241129	184900	30994571	494	494	494	494	0
43	20241129	184800	30994571	494	494	494	494	0
44	20241129	184700	30994571	494	494	494	494	0
45	20241129	184600	30994571	494	494	494	494	0
46	20241129	184500	30994571	494	494	494	494	0
47	20241129	184400	30994571	494	494	494	494	0
48	20241129	184300	30994571	494	494	494	494	0
49	20241129	184200	30994571	494	494	494	494	0
50	20241129	184100	30994571	494	494	494	494	0
51	20241129	184000	30994571	494	494	494	494	0
52	20241129	183900	30994571	494	494	494	494	0
53	20241129	183800	30994571	494	494	494	494	0
54	20241129	183700	30994571	494	494	494	494	0
55	20241129	183600	30994571	494	494	494	494	0
56	20241129	183500	30994571	494	494	494	494	0
57	20241129	183400	30994571	494	494	494	494	0
58	20241129	183300	30994571	494	494	494	494	0
59	20241129	183200	30994571	494	494	494	494	0
60	20241129	183100	30994571	494	494	494	494	0
61	20241129	183000	30994571	494	494	494	494	0
62	20241129	182900	30994571	494	494	494	494	2031
63	20241129	182800	30994571	494	494	494	494	0
64	20241129	182700	30994571	494	494	494	494	0
65	20241129	182600	30994571	494	494	494	494	0
66	20241129	182500	30994571	494	494	494	494	0
67	20241129	182400	30994571	494	494	494	494	0
68	20241129	182300	30994571	494	494	494	494	0
69	20241129	182200	30994571	494	494	494	494	0
70	20241129	182100	30994571	494	494	494	494	0
71	20241129	182000	30994571	494	494	494	494	0
72	20241129	181900	30994571	494	494	494	494	0
73	20241129	181800	30994571	494	494	494	494	0
74	20241129	181700	30994571	494	494	494	494	0
75	20241129	181600	30994571	494	494	494	494	0
76	20241129	181500	30994571	494	494	494	494	0
77	20241129	181400	30994571	494	494	494	494	0
78	20241129	181300	30994571	494	494	494	494	0
79	20241129	181200	30994571	494	494	494	494	0
80	20241129	181100	30994571	494	494	494	494	0
81	20241129	181000	30994571	494	494	494	494	0
82	20241129	180900	30994571	494	494	494	494	0
83	20241129	180800	30994571	494	494	494	494	0
84	20241129	180700	30994571	494	494	494	494	0
85	20241129	180600	30994571	494	494	494	494	0
86	20241129	180500	30994571	494	494	494	494	0
87	20241129	180400	30994571	494	494	494	494	0
88	20241129	180300	30994571	494	494	494	494	0
89	20241129	180200	30994571	494	494	494	494	0
90	20241129	180100	30994571	494	494	494	494	0
91	20241129	180000	30994571	494	494	494	494	0
92	20241129	175900	30994571	494	494	494	494	2031
93	20241129	175800	30994571	494	494	494	494	0
94	20241129	175700	30994571	494	494	494	494	0
95	20241129	175600	30994571	494	494	494	494	0
96	20241129	175500	30994571	494	494	494	494	0
97	20241129	175400	30994571	494	494	494	494	0
98	20241129	175300	30994571	494	494	494	494	0
99	20241129	175200	30994571	494	494	494	494	0
100	20241129	175100	30994571	494	494	494	494	0
101	20241129	175000	30994571	494	494	494	494	0
102	20241129	174900	30994571	494	494	494	494	0
103	20241129	174800	30994571	494	494	494	494	0
104	20241129	174700	30994571	494	494	494	494	0
105	20241129	174600	30994571	494	494	494	494	0
106	20241129	174500	30994571	494	494	494	494	0
107	20241129	174400	30994571	494	494	494	494	0
108	20241129	174300	30994571	494	494	494	494	0
109	20241129	174200	30994571	494	494	494	494	0
110	20241129	174100	30994571	494	494	494	494	0
111	20241129	174000	30994571	494	494	494	494	0
112	20241129	173900	30994571	494	494	494	494	0
113	20241129	173800	30994571	494	494	494	494	0
114	20241129	173700	30994571	494	494	494	494	0
115	20241129	173600	30994571	494	494	494	494	0
116	20241129	173500	30994571	494	494	494	494	0
117	20241129	173400	30994571	494	494	494	494	0
118	20241129	173300	30994571	494	494	494	494	0
119	20241129	173200	30994571	494	494	494	494	0
120	20241129	173100	30994571	494	494	494	494	0
121	20241129	173000	30994571	494	494	494	494	0
122	20241129	172900	30994571	494	494	494	494	2031
123	20241129	172800	30994571	494	494	494	494	0
124	20241129	172700	30994571	494	494	494	494	0
125	20241129	172600	30994571	494	494	494	494	0
126	20241129	172500	30994571	494	494	494	494	0
127	20241129	172400	30994571	494	494	494	494	0
128	20241129	172300	30994571	494	494	494	494	0
129	20241129	172200	30994571	494	494	494	494	0
130	20241129	172100	30994571	494	494	494	494	0
131	20241129	172000	30994571	494	494	494	494	0
132	20241129	171900	30994571	494	494	494	494	0
133	20241129	171800	30994571	494	494	494	494	0
134	20241129	171700	30994571	494	494	494	494	0
135	20241129	171600	30994571	494	494	494	494	0
136	20241129	171500	30994571	494	494	494	494	0
137	20241129	171400	30994571	494	494	494	494	0
138	20241129	171300	30994571	494	494	494	494	0
139	20241129	171200	30994571	494	494	494	494	0
140	20241129	171100	30994571	494	494	494	494	0
141	20241129	171000	30994571	494	494	494	494	0
142	20241129	170900	30994571	494	494	494	494	0
143	20241129	170800	30994571	494	494	494	494	0
144	20241129	170700	30994571	494	494	494	494	0
145	20241129	170600	30994571	494	494	494	494	0
146	20241129	170500	30994571	494	494	494	494	0
147	20241129	170400	30994571	494	494	494	494	0
148	20241129	170300	30994571	494	494	494	494	0
149	20241129	170200	30994571	494	494	494	494	0
150	20241129	170100	30994571	494	494	494	494	0
151	20241129	170000	30994571	494	494	494	494	0
152	20241129	165900	30994571	494	494	494	494	2031
153	20241129	165800	30994571	494	494	494	494	0
154	20241129	165700	30994571	494	494	494	494	0
155	20241129	165600	30994571	494	494	494	494	0
156	20241129	165500	30994571	494	494	494	494	0
157	20241129	165400	30994571	494	494	494	494	0
158	20241129	165300	30994571	494	494	494	494	0
159	20241129	165200	30994571	494	494	494	494	0
160	20241129	165100	30994571	494	494	494	494	0
161	20241129	165000	30994571	494	494	494	494	0
162	20241129	164900	30994571	494	494	494	494	0
163	20241129	164800	30994571	494	494	494	494	0
164	20241129	164700	30994571	494	494	494	494	0
165	20241129	164600	30994571	494	494	494	494	0
166	20241129	164500	30994571	494	494	494	494	0
167	20241129	164400	30994571	494	494	494	494	0
168	20241129	164300	30994571	494	494	494	494	0
169	20241129	164200	30994571	494	494	494	494	0
170	20241129	164100	30994571	494	494	494	494	0
171	20241129	164000	30994571	494	494	494	494	0
172	20241129	163900	30994571	494	494	494	494	0
173	20241129	163800	30994571	494	494	494	494	0
174	20241129	163700	30994571	494	494	494	494	0
175	20241129	163600	30994571	494	494	494	494	0
176	20241129	163500	30994571	494	494	494	494	0
177	20241129	163400	30994571	494	494	494	494	0
178	20241129	163300	30994571	494	494	494	494	0
179	20241129	163200	30994571	494	494	494	494	0
180	20241129	163100	30994571	494	494	494	494	0
181	20241129	163000	30994571	494	494	494	494	0
182	20241129	162900	30994571	494	494	494	494	2031
183	20241129	162800	30994571	494	494	494	494	0
184	20241129	162700	30994571	494	494	494	494	0
185	20241129	162600	30994571	494	494	494	494	0
186	20241129	162500	30994571	494	494	494	494	0
187	20241129	162400	30994571	494	494	494	494	0
188	20241129	162300	30994571	494	494	494	494	0
189	20241129	162200	30994571	494	494	494	494	0
190	20241129	162100	30994571	494	494	494	494	0
191	20241129	162000	30994571	494	494	494	494	0
192	20241129	161900	30994571	494	494	494	494	0
193	20241129	161800	30994571	494	494	494	494	0
194	20241129	161700	30994571	494	494	494	494	0
195	20241129	161600	30994571	494	494	494	494	0
196	20241129	161500	30994571	494	494	494	494	0
197	20241129	161400	30994571	494	494	494	494	0
198	20241129	161300	30994571	494	494	494	494	0
199	20241129	161200	30994571	494	494	494	494	0
200	20241129	161100	30994571	494	494	494	494	0
201	20241129	161000	30994571	494	494	494	494	0
202	20241129	160900	30994571	494	494	494	494	0
203	20241129	160800	30994571	494	494	494	494	0
204	20241129	160700	30994571	494	494	494	494	0
205	20241129	160600	30994571	494	494	494	494	0
206	20241129	160500	30994571	494	494	494	494	0
207	20241129	160400	30994571	494	494	494	494	0
208	20241129	160300	30994571	494	494	494	494	0
209	20241129	160200	30994571	494	494	494	494	0
210	20241129	160100	30994571	494	494	494	494	0
211	20241129	160000	30994571	494	494	494	494	0
212	20241129	155900	30994571	494	494	494	494	2031
213	20241129	155800	30994571	494	494	494	494	0
214	20241129	155700	30994571	494	494	494	494	0
215	20241129	155600	30994571	494	494	494	494	0
216	20241129	155500	30994571	494	494	494	494	0
217	20241129	155400	30994571	494	494	494	494	0
218	20241129	155300	30994571	494	494	494	494	0
219	20241129	155200	30994571	494	494	494	494	0
220	20241129	155100	30994571	494	494	494	494	0
221	20241129	155000	30994571	494	494	494	494	0
222	20241129	154900	30994571	494	494	494	494	0
223	20241129	154800	30994571	494	494	494	494	0
224	20241129	154700	30994571	494	494	494	494	0
225	20241129	154600	30994571	494	494	494	494	0
226	20241129	154500	30994571	494	494	494	494	0
227	20241129	154400	30994571	494	494	494	494	0
228	20241129	154300	30994571	494	494	494	494	0
229	20241129	154200	30994571	494	494	494	494	0
230	20241129	154100	30994571	494	494	494	494	0
231	20241129	154000	30994571	494	494	494	494	0
232	20241129	153900	30994571	494	494	494	494	0
233	20241129	153800	30994571	494	494	494	494	0
234	20241129	153700	30994571	494	494	494	494	0
235	20241129	153600	30994571	494	494	494	494	0
236	20241129	153500	30994571	494	494	494	494	0
237	20241129	153400	30994571	494	494	494	494	0
238	20241129	153300	30994571	494	494	494	494	0
239	20241129	153200	30994571	494	494	494	494	0
240	20241129	153100	30994571	494	494	494	494	0
241	20241129	153000	30994571	494	494	494	494	2031
242	20241129	152900	29991257	494	494	494	494	0
243	20241129	152800	29991257	494	494	494	494	0
244	20241129	152700	29991257	494	494	494	494	0
245	20241129	152600	29991257	494	494	494	494	0
246	20241129	152500	29991257	494	494	494	494	0
247	20241129	152400	29991257	494	494	494	494	0
248	20241129	152300	29991257	494	494	494	494	0
249	20241129	152200	29991257	494	494	494	494	0
250	20241129	152100	29991257	494	494	494	494	0
251	20241129	152000	29991257	494	494	494	494	0
252	20241129	151900	29991257	494	494	494	494	0
253	20241129	151800	29991257	494	494	494	494	0
254	20241129	151700	29991257	494	494	494	494	0
255	20241129	151600	29991257	494	494	494	494	0
256	20241129	151500	29991257	494	494	494	494	59
257	20241129	151400	29962111	494	494	494	494	3974
258	20241129	151300	27998955	494	494	494	494	0
259	20241129	151200	27998955	494	494	494	494	0
260	20241129	151100	27998955	494	494	494	494	0
261	20241129	151000	27998955	494	494	494	494	0
262	20241129	150900	27998955	494	494	494	494	0
263	20241129	150800	27998955	494	494	494	494	0
264	20241129	150700	27998955	494	494	494	494	0
265	20241129	150600	27998955	494	494	494	494	632
266	20241129	150500	27686747	494	494	494	494	0
267	20241129	150400	27686747	494	494	494	494	0
268	20241129	150300	27686747	494	494	494	494	0
269	20241129	150200	27686747	494	494	494	494	0
270	20241129	150100	27686747	494	494	494	494	0
271	20241129	150000	27686747	494	494	494	494	0
272	20241129	145900	27686747	494	495	495	494	114
273	20241129	145800	27630429	500	500	500	500	0
274	20241129	145700	27630429	500	500	500	500	0
275	20241129	145600	27630429	500	500	500	500	0
276	20241129	145500	27630429	500	500	500	500	0
277	20241129	145400	27630429	500	500	500	500	0
278	20241129	145300	27630429	500	500	500	500	0
279	20241129	145200	27630429	500	500	500	500	0
280	20241129	145100	27630429	500	500	500	500	0
281	20241129	145000	27630429	500	500	500	500	0
282	20241129	144900	27630429	500	500	500	500	0
283	20241129	144800	27630429	500	500	500	500	0
284	20241129	144700	27630429	500	500	500	500	0
285	20241129	144600	27630429	500	500	500	500	0
286	20241129	144500	27630429	500	500	500	500	0
287	20241129	144400	27630429	500	500	500	500	1
288	20241129	144300	27629929	502	502	502	502	0
289	20241129	144200	27629929	502	502	502	502	0
290	20241129	144100	27629929	502	502	502	502	0
291	20241129	144000	27629929	502	502	502	502	0
292	20241129	143900	27629929	502	502	502	502	1
293	20241129	143800	27629427	493	493	493	493	0
294	20241129	143700	27629427	493	493	493	493	0
295	20241129	143600	27629427	493	493	493	493	0
296	20241129	143500	27629427	493	493	493	493	0
297	20241129	143400	27629427	493	493	493	493	0
298	20241129	143300	27629427	493	500	500	493	2631
299	20241129	143200	26325436	503	503	503	503	0
300	20241129	143100	26325436	503	503	503	503	0
301	20241129	143000	26325436	503	503	503	503	0
302	20241129	142900	26325436	503	503	503	503	0
303	20241129	142800	26325436	503	503	503	503	0
304	20241129	142700	26325436	503	503	503	503	0
305	20241129	142600	26325436	503	503	503	503	0
306	20241129	142500	26325436	503	503	503	503	0
307	20241129	142400	26325436	503	503	503	503	0
308	20241129	142300	26325436	503	503	503	503	0
309	20241129	142200	26325436	503	503	503	503	0
310	20241129	142100	26325436	503	503	503	503	1000
311	20241129	142000	25822436	503	503	503	503	0
312	20241129	141900	25822436	503	503	503	503	0
313	20241129	141800	25822436	503	503	503	503	0
314	20241129	141700	25822436	503	503	503	503	0
315	20241129	141600	25822436	503	503	503	503	0
316	20241129	141500	25822436	503	503	503	503	0
317	20241129	141400	25822436	503	503	503	503	0
318	20241129	141300	25822436	503	503	503	503	0
319	20241129	141200	25822436	503	503	503	503	1
320	20241129	141100	25821933	500	500	500	500	0
321	20241129	141000	25821933	500	500	500	500	0
322	20241129	140900	25821933	500	500	500	500	0
323	20241129	140800	25821933	500	500	500	500	0
324	20241129	140700	25821933	500	500	500	500	0
325	20241129	140600	25821933	500	500	500	500	0
326	20241129	140500	25821933	500	500	500	500	0
327	20241129	140400	25821933	500	500	500	500	0
328	20241129	140300	25821933	500	500	500	500	0
329	20241129	140200	25821933	500	500	500	500	0
330	20241129	140100	25821933	500	500	500	500	0
331	20241129	140000	25821933	500	500	500	500	0
332	20241129	135900	25821933	500	500	500	500	0
333	20241129	135800	25821933	500	500	500	500	0
334	20241129	135700	25821933	500	500	500	500	0
335	20241129	135600	25821933	500	500	500	500	0
336	20241129	135500	25821933	500	500	500	500	0
337	20241129	135400	25821933	500	500	500	500	0
338	20241129	135300	25821933	500	500	500	500	0
339	20241129	135200	25821933	500	500	500	500	0
340	20241129	135100	25821933	500	500	500	500	0
341	20241129	135000	25821933	500	500	500	500	0
342	20241129	134900	25821933	500	500	500	500	0
343	20241129	134800	25821933	500	500	500	500	0
344	20241129	134700	25821933	500	500	500	500	0
345	20241129	134600	25821933	500	500	500	500	0
346	20241129	134500	25821933	500	500	500	500	0
347	20241129	134400	25821933	500	500	500	500	0
348	20241129	134300	25821933	500	500	500	500	0
349	20241129	134200	25821933	500	500	500	500	0
350	20241129	134100	25821933	500	500	500	500	0
351	20241129	134000	25821933	500	500	500	500	0
352	20241129	133900	25821933	500	500	500	500	0
353	20241129	133800	25821933	500	500	500	500	0
354	20241129	133700	25821933	500	500	500	500	0
355	20241129	133600	25821933	500	500	500	500	0
356	20241129	133500	25821933	500	500	500	500	1
357	20241129	133400	25821433	503	503	503	503	0
358	20241129	133300	25821433	503	503	503	503	0
359	20241129	133200	25821433	503	500	503	500	591
360	20241129	133100	25524433	500	500	500	500	0
361	20241129	133000	25524433	500	500	500	500	0
362	20241129	132900	25524433	500	500	500	500	0
363	20241129	132800	25524433	500	500	500	500	95
364	20241129	132700	25476933	500	500	500	500	0
365	20241129	132600	25476933	500	500	500	500	0
366	20241129	132500	25476933	500	500	500	500	200
367	20241129	132400	25376933	500	500	500	500	0
368	20241129	132300	25376933	500	500	500	500	0
369	20241129	132200	25376933	500	500	500	500	0
370	20241129	132100	25376933	500	500	500	500	0
371	20241129	132000	25376933	500	500	500	500	0
372	20241129	131900	25376933	500	500	500	500	0
373	20241129	131800	25376933	500	500	500	500	0
374	20241129	131700	25376933	500	500	500	500	0
375	20241129	131600	25376933	500	500	500	500	0
376	20241129	131500	25376933	500	500	500	500	0
377	20241129	131400	25376933	500	500	500	500	0
378	20241129	131300	25376933	500	500	500	500	0
379	20241129	131200	25376933	500	500	500	500	0
380	20241129	131100	25376933	500	500	500	500	1
381	20241129	131000	25376433	494	494	494	494	0
382	20241129	130900	25376433	494	494	494	494	0
383	20241129	130800	25376433	494	494	494	494	0
384	20241129	130700	25376433	494	494	494	494	0
385	20241129	130600	25376433	494	494	494	494	0
386	20241129	130500	25376433	494	494	494	494	0
387	20241129	130400	25376433	494	494	494	494	0
388	20241129	130300	25376433	494	494	494	494	0
389	20241129	130200	25376433	494	494	494	494	0
390	20241129	130100	25376433	494	494	494	494	0
391	20241129	130000	25376433	494	494	494	494	0
392	20241129	125900	25376433	494	494	494	494	0
393	20241129	125800	25376433	494	494	494	494	0
394	20241129	125700	25376433	494	494	494	494	0
395	20241129	125600	25376433	494	494	494	494	0
396	20241129	125500	25376433	494	494	494	494	0
397	20241129	125400	25376433	494	494	494	494	0
398	20241129	125300	25376433	494	494	494	494	0
399	20241129	125200	25376433	494	494	494	494	0
400	20241129	125100	25376433	494	494	494	494	0
401	20241129	125000	25376433	494	500	500	494	10000
402	20241129	124900	20424604	500	500	500	500	0
403	20241129	124800	20424604	500	500	500	500	0
404	20241129	124700	20424604	500	500	500	500	0
405	20241129	124600	20424604	500	500	500	500	0
406	20241129	124500	20424604	500	500	500	500	0
407	20241129	124400	20424604	500	500	500	500	0
408	20241129	124300	20424604	500	500	500	500	0
409	20241129	124200	20424604	500	500	500	500	0
410	20241129	124100	20424604	500	500	500	500	0
411	20241129	124000	20424604	500	500	500	500	0
412	20241129	123900	20424604	500	500	500	500	0
413	20241129	123800	20424604	500	500	500	500	0
414	20241129	123700	20424604	500	500	500	500	0
415	20241129	123600	20424604	500	500	500	500	0
416	20241129	123500	20424604	500	500	500	500	0
417	20241129	123400	20424604	500	500	500	500	0
418	20241129	123300	20424604	500	500	500	500	0
419	20241129	123200	20424604	500	500	500	500	0
420	20241129	123100	20424604	500	500	500	500	0
421	20241129	123000	20424604	500	500	500	500	0
422	20241129	122900	20424604	500	500	500	500	0
423	20241129	122800	20424604	500	500	500	500	0
424	20241129	122700	20424604	500	500	500	500	0
425	20241129	122600	20424604	500	500	500	500	0
426	20241129	122500	20424604	500	500	500	500	0
427	20241129	122400	20424604	500	500	500	500	0
428	20241129	122300	20424604	500	500	500	500	0
429	20241129	122200	20424604	500	500	500	500	0
430	20241129	122100	20424604	500	500	500	500	0
431	20241129	122000	20424604	500	500	500	500	0
432	20241129	121900	20424604	500	500	500	500	0
433	20241129	121800	20424604	500	500	500	500	0
434	20241129	121700	20424604	500	500	500	500	0
435	20241129	121600	20424604	500	500	500	500	0
436	20241129	121500	20424604	500	500	500	500	0
437	20241129	121400	20424604	500	500	500	500	0
438	20241129	121300	20424604	500	500	500	500	0
439	20241129	121200	20424604	500	500	500	500	0
440	20241129	121100	20424604	500	500	500	500	0
441	20241129	121000	20424604	500	500	500	500	0
442	20241129	120900	20424604	500	500	500	500	0
443	20241129	120800	20424604	500	500	500	500	0
444	20241129	120700	20424604	500	500	500	500	0
445	20241129	120600	20424604	500	500	500	500	0
446	20241129	120500	20424604	500	500	500	500	0
447	20241129	120400	20424604	500	500	500	500	0
448	20241129	120300	20424604	500	500	500	500	0
449	20241129	120200	20424604	500	500	500	500	0
450	20241129	120100	20424604	500	500	500	500	0
451	20241129	120000	20424604	500	500	500	500	0
452	20241129	115900	20424604	500	500	500	500	0
453	20241129	115800	20424604	500	500	500	500	60
454	20241129	115700	20394604	503	503	503	503	0
455	20241129	115600	20394604	503	503	503	503	0
456	20241129	115500	20394604	503	503	503	503	0
457	20241129	115400	20394604	503	503	503	503	0
458	20241129	115300	20394604	503	503	503	503	0
459	20241129	115200	20394604	503	503	503	503	0
460	20241129	115100	20394604	503	503	503	503	0
461	20241129	115000	20394604	503	503	503	503	0
462	20241129	114900	20394604	503	503	503	503	0
463	20241129	114800	20394604	503	503	503	503	0
464	20241129	114700	20394604	503	503	503	503	0
465	20241129	114600	20394604	503	503	503	503	0
466	20241129	114500	20394604	503	503	503	503	0
467	20241129	114400	20394604	503	503	503	503	0
468	20241129	114300	20394604	503	503	503	503	0
469	20241129	114200	20394604	503	503	503	503	500
470	20241129	114100	20143104	503	503	503	503	0
471	20241129	114000	20143104	503	503	503	503	0
472	20241129	113900	20143104	503	503	503	503	0
473	20241129	113800	20143104	503	503	503	503	0
474	20241129	113700	20143104	503	503	503	503	0
475	20241129	113600	20143104	503	503	503	503	0
476	20241129	113500	20143104	503	503	503	503	0
477	20241129	113400	20143104	503	503	503	503	0
478	20241129	113300	20143104	503	503	503	503	0
479	20241129	113200	20143104	503	503	503	503	0
480	20241129	113100	20143104	503	503	503	503	0
481	20241129	113000	20143104	503	503	503	503	0
482	20241129	112900	20143104	503	503	503	503	0
483	20241129	112800	20143104	503	503	503	503	0
484	20241129	112700	20143104	503	503	503	503	0
485	20241129	112600	20143104	503	503	503	503	0
486	20241129	112500	20143104	503	503	503	503	0
487	20241129	112400	20143104	503	503	503	503	0
488	20241129	112300	20143104	503	503	503	503	0
489	20241129	112200	20143104	503	503	503	503	10
490	20241129	112100	20138074	503	503	503	503	0
491	20241129	112000	20138074	503	503	503	503	0
492	20241129	111900	20138074	503	503	503	503	0
493	20241129	111800	20138074	503	503	503	503	0
494	20241129	111700	20138074	503	503	503	503	0
495	20241129	111600	20138074	503	503	503	503	0
496	20241129	111500	20138074	503	503	503	503	0
497	20241129	111400	20138074	503	503	503	503	0
498	20241129	111300	20138074	503	503	503	503	1
499	20241129	111200	20137571	499	499	499	499	0
500	20241129	111100	20137571	499	499	499	499	0
501	20241129	111000	20137571	499	499	499	499	0
502	20241129	110900	20137571	499	499	499	499	0
503	20241129	110800	20137571	499	499	499	499	0
504	20241129	110700	20137571	499	499	499	499	481
505	20241129	110600	19897552	499	499	499	499	0
506	20241129	110500	19897552	499	499	499	499	0
507	20241129	110400	19897552	499	499	499	499	0
508	20241129	110300	19897552	499	499	499	499	0
509	20241129	110200	19897552	499	499	499	499	0
510	20241129	110100	19897552	499	499	499	499	0
511	20241129	110000	19897552	499	499	499	499	0
512	20241129	105900	19897552	499	499	499	499	0
513	20241129	105800	19897552	499	499	499	499	0
514	20241129	105700	19897552	499	499	499	499	0
515	20241129	105600	19897552	499	499	499	499	0
516	20241129	105500	19897552	499	499	499	499	0
517	20241129	105400	19897552	499	499	499	499	0
518	20241129	105300	19897552	499	499	499	499	0
519	20241129	105200	19897552	499	499	499	499	0
520	20241129	105100	19897552	499	499	499	499	0
521	20241129	105000	19897552	499	499	499	499	0
522	20241129	104900	19897552	499	499	499	499	0
523	20241129	104800	19897552	499	499	499	499	0
524	20241129	104700	19897552	499	499	499	499	0
525	20241129	104600	19897552	499	499	499	499	0
526	20241129	104500	19897552	499	499	499	499	0
527	20241129	104400	19897552	499	499	499	499	0
528	20241129	104300	19897552	499	499	499	499	0
529	20241129	104200	19897552	499	499	499	499	0
530	20241129	104100	19897552	499	499	499	499	0
531	20241129	104000	19897552	499	499	499	499	0
532	20241129	103900	19897552	499	499	499	499	0
533	20241129	103800	19897552	499	499	499	499	0
534	20241129	103700	19897552	499	499	499	499	0
535	20241129	103600	19897552	499	499	499	499	0
536	20241129	103500	19897552	499	499	499	499	0
537	20241129	103400	19897552	499	499	499	499	0
538	20241129	103300	19897552	499	499	499	499	0
539	20241129	103200	19897552	499	499	499	499	0
540	20241129	103100	19897552	499	499	499	499	0
541	20241129	103000	19897552	499	499	499	499	0
542	20241129	102900	19897552	499	499	499	499	0
543	20241129	102800	19897552	499	499	499	499	0
544	20241129	102700	19897552	499	499	499	499	0
545	20241129	102600	19897552	499	499	499	499	0
546	20241129	102500	19897552	499	499	499	499	0
547	20241129	102400	19897552	499	499	499	499	0
548	20241129	102300	19897552	499	499	499	499	0
549	20241129	102200	19897552	499	499	499	499	0
550	20241129	102100	19897552	499	499	499	499	0
551	20241129	102000	19897552	499	500	500	499	21412
552	20241129	101900	9205051	503	503	503	503	0
553	20241129	101800	9205051	503	503	503	503	0
554	20241129	101700	9205051	503	503	503	503	0
555	20241129	101600	9205051	503	503	503	503	0
556	20241129	101500	9205051	503	503	503	503	0
557	20241129	101400	9205051	503	503	503	503	0
558	20241129	101300	9205051	503	503	503	503	0
559	20241129	101200	9205051	503	503	503	503	0
560	20241129	101100	9205051	503	503	503	503	0
561	20241129	101000	9205051	503	503	503	503	0
562	20241129	100900	9205051	503	503	503	503	0
563	20241129	100800	9205051	503	503	503	503	0
564	20241129	100700	9205051	503	503	503	503	0
565	20241129	100600	9205051	503	503	503	503	0
566	20241129	100500	9205051	503	503	503	503	0
567	20241129	100400	9205051	503	503	503	503	0
568	20241129	100300	9205051	503	503	503	503	2
569	20241129	100200	9204045	503	503	503	503	19
570	20241129	100100	9194488	500	500	500	500	0
571	20241129	100000	9194488	500	500	500	500	0
572	20241129	095900	9194488	500	500	500	500	0
573	20241129	095800	9194488	500	503	503	500	3164
574	20241129	095700	7612234	504	501	504	501	399
575	20241129	095600	7412332	505	505	505	505	0
576	20241129	095500	7412332	505	505	505	505	0
577	20241129	095400	7412332	505	505	505	505	0
578	20241129	095300	7412332	505	505	505	505	1
579	20241129	095200	7411827	501	501	501	501	0
580	20241129	095100	7411827	501	501	501	501	0
581	20241129	095000	7411827	501	501	501	500	10122
582	20241129	094900	2350490	510	510	510	510	0
583	20241129	094800	2350490	510	510	510	510	0
584	20241129	094700	2350490	510	510	510	510	0
585	20241129	094600	2350490	510	510	510	510	0
586	20241129	094500	2350490	510	510	510	510	3
587	20241129	094400	2348960	510	510	510	510	13
588	20241129	094300	2342330	510	510	510	510	6
589	20241129	094200	2339270	510	505	510	505	158
590	20241129	094100	2259393	505	505	505	505	1
591	20241129	094000	2258888	500	500	500	500	0
592	20241129	093900	2258888	500	500	500	500	0
593	20241129	093800	2258888	500	500	500	500	0
594	20241129	093700	2258888	500	501	501	500	1000
595	20241129	093600	1758868	500	500	500	500	0
596	20241129	093500	1758868	500	500	500	500	0
597	20241129	093400	1758868	500	500	500	500	0
598	20241129	093300	1758868	500	500	500	500	0
599	20241129	093200	1758868	500	500	500	500	0
600	20241129	093100	1758868	500	500	500	500	0
601	20241129	093000	1758868	500	500	500	500	0
602	20241129	092900	1758868	500	500	500	500	0
603	20241129	092800	1758868	500	500	500	500	0
604	20241129	092700	1758868	500	500	500	500	0
605	20241129	092600	1758868	500	500	500	500	0
606	20241129	092500	1758868	500	500	500	500	0
607	20241129	092400	1758868	500	500	500	500	0
608	20241129	092300	1758868	500	500	500	500	0
609	20241129	092200	1758868	500	500	500	500	0
610	20241129	092100	1758868	500	500	500	500	0
611	20241129	092000	1758868	500	500	500	500	0
612	20241129	091900	1758868	500	500	500	500	1000
613	20241129	091800	1258868	500	500	500	500	0
614	20241129	091700	1258868	500	500	500	500	0
615	20241129	091600	1258868	500	500	500	500	0
616	20241129	091500	1258868	500	500	500	500	0
617	20241129	091400	1258868	500	500	500	500	0
618	20241129	091300	1258868	500	500	500	500	1
619	20241129	091200	1258368	500	500	500	500	1289
620	20241129	091100	613868	499	499	499	499	0
621	20241129	091000	613868	499	499	499	499	0
622	20241129	090900	613868	499	499	499	499	0
623	20241129	090800	613868	499	499	499	499	0
624	20241129	090700	613868	499	499	499	499	0
625	20241129	090600	613868	499	499	499	499	430
626	20241129	090500	399298	499	499	499	499	0
627	20241129	090400	399298	499	499	499	499	400
628	20241129	090300	199698	498	498	498	498	0
629	20241129	090200	199698	498	498	498	498	0
630	20241129	090100	199698	498	498	498	498	0
631	20241129	090000	199698	498	498	498	498	401