KissMeData/123840/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	202300	44109091	175	175	175	175	3530
3	20241129	202200	44109091	175	175	175	175	0
4	20241129	202100	44109091	175	175	175	175	0
5	20241129	202000	44109091	175	175	175	175	0
6	20241129	201900	44109091	175	175	175	175	0
7	20241129	201800	44109091	175	175	175	175	0
8	20241129	201700	44109091	175	175	175	175	0
9	20241129	201600	44109091	175	175	175	175	0
10	20241129	201500	44109091	175	175	175	175	0
11	20241129	201400	44109091	175	175	175	175	0
12	20241129	201300	44109091	175	175	175	175	0
13	20241129	201200	44109091	175	175	175	175	0
14	20241129	201100	44109091	175	175	175	175	0
15	20241129	201000	44109091	175	175	175	175	0
16	20241129	200900	44109091	175	175	175	175	0
17	20241129	200800	44109091	175	175	175	175	0
18	20241129	200700	44109091	175	175	175	175	0
19	20241129	200600	44109091	175	175	175	175	0
20	20241129	200500	44109091	175	175	175	175	0
21	20241129	200400	44109091	175	175	175	175	0
22	20241129	200300	44109091	175	175	175	175	0
23	20241129	200200	44109091	175	175	175	175	0
24	20241129	200100	44109091	175	175	175	175	0
25	20241129	200000	44109091	175	175	175	175	0
26	20241129	195900	44109091	175	175	175	175	0
27	20241129	195800	44109091	175	175	175	175	0
28	20241129	195700	44109091	175	175	175	175	0
29	20241129	195600	44109091	175	175	175	175	0
30	20241129	195500	44109091	175	175	175	175	0
31	20241129	195400	44109091	175	175	175	175	0
32	20241129	195300	44109091	175	175	175	175	3530
33	20241129	195200	44109091	175	175	175	175	0
34	20241129	195100	44109091	175	175	175	175	0
35	20241129	195000	44109091	175	175	175	175	0
36	20241129	194900	44109091	175	175	175	175	0
37	20241129	194800	44109091	175	175	175	175	0
38	20241129	194700	44109091	175	175	175	175	0
39	20241129	194600	44109091	175	175	175	175	0
40	20241129	194500	44109091	175	175	175	175	0
41	20241129	194400	44109091	175	175	175	175	0
42	20241129	194300	44109091	175	175	175	175	0
43	20241129	194200	44109091	175	175	175	175	0
44	20241129	194100	44109091	175	175	175	175	0
45	20241129	194000	44109091	175	175	175	175	0
46	20241129	193900	44109091	175	175	175	175	0
47	20241129	193800	44109091	175	175	175	175	0
48	20241129	193700	44109091	175	175	175	175	0
49	20241129	193600	44109091	175	175	175	175	0
50	20241129	193500	44109091	175	175	175	175	0
51	20241129	193400	44109091	175	175	175	175	0
52	20241129	193300	44109091	175	175	175	175	0
53	20241129	193200	44109091	175	175	175	175	0
54	20241129	193100	44109091	175	175	175	175	0
55	20241129	193000	44109091	175	175	175	175	0
56	20241129	192900	44109091	175	175	175	175	0
57	20241129	192800	44109091	175	175	175	175	0
58	20241129	192700	44109091	175	175	175	175	0
59	20241129	192600	44109091	175	175	175	175	0
60	20241129	192500	44109091	175	175	175	175	0
61	20241129	192400	44109091	175	175	175	175	0
62	20241129	192300	44109091	175	175	175	175	3530
63	20241129	192200	44109091	175	175	175	175	0
64	20241129	192100	44109091	175	175	175	175	0
65	20241129	192000	44109091	175	175	175	175	0
66	20241129	191900	44109091	175	175	175	175	0
67	20241129	191800	44109091	175	175	175	175	0
68	20241129	191700	44109091	175	175	175	175	0
69	20241129	191600	44109091	175	175	175	175	0
70	20241129	191500	44109091	175	175	175	175	0
71	20241129	191400	44109091	175	175	175	175	0
72	20241129	191300	44109091	175	175	175	175	0
73	20241129	191200	44109091	175	175	175	175	0
74	20241129	191100	44109091	175	175	175	175	0
75	20241129	191000	44109091	175	175	175	175	0
76	20241129	190900	44109091	175	175	175	175	0
77	20241129	190800	44109091	175	175	175	175	0
78	20241129	190700	44109091	175	175	175	175	0
79	20241129	190600	44109091	175	175	175	175	0
80	20241129	190500	44109091	175	175	175	175	0
81	20241129	190400	44109091	175	175	175	175	0
82	20241129	190300	44109091	175	175	175	175	0
83	20241129	190200	44109091	175	175	175	175	0
84	20241129	190100	44109091	175	175	175	175	0
85	20241129	190000	44109091	175	175	175	175	0
86	20241129	185900	44109091	175	175	175	175	0
87	20241129	185800	44109091	175	175	175	175	0
88	20241129	185700	44109091	175	175	175	175	0
89	20241129	185600	44109091	175	175	175	175	0
90	20241129	185500	44109091	175	175	175	175	0
91	20241129	185400	44109091	175	175	175	175	0
92	20241129	185300	44109091	175	175	175	175	3530
93	20241129	185200	44109091	175	175	175	175	0
94	20241129	185100	44109091	175	175	175	175	0
95	20241129	185000	44109091	175	175	175	175	0
96	20241129	184900	44109091	175	175	175	175	0
97	20241129	184800	44109091	175	175	175	175	0
98	20241129	184700	44109091	175	175	175	175	0
99	20241129	184600	44109091	175	175	175	175	0
100	20241129	184500	44109091	175	175	175	175	0
101	20241129	184400	44109091	175	175	175	175	0
102	20241129	184300	44109091	175	175	175	175	0
103	20241129	184200	44109091	175	175	175	175	0
104	20241129	184100	44109091	175	175	175	175	0
105	20241129	184000	44109091	175	175	175	175	0
106	20241129	183900	44109091	175	175	175	175	0
107	20241129	183800	44109091	175	175	175	175	0
108	20241129	183700	44109091	175	175	175	175	0
109	20241129	183600	44109091	175	175	175	175	0
110	20241129	183500	44109091	175	175	175	175	0
111	20241129	183400	44109091	175	175	175	175	0
112	20241129	183300	44109091	175	175	175	175	0
113	20241129	183200	44109091	175	175	175	175	0
114	20241129	183100	44109091	175	175	175	175	0
115	20241129	183000	44109091	175	175	175	175	0
116	20241129	182900	44109091	175	175	175	175	0
117	20241129	182800	44109091	175	175	175	175	0
118	20241129	182700	44109091	175	175	175	175	0
119	20241129	182600	44109091	175	175	175	175	0
120	20241129	182500	44109091	175	175	175	175	0
121	20241129	182400	44109091	175	175	175	175	0
122	20241129	182300	44109091	175	175	175	175	3530
123	20241129	182200	44109091	175	175	175	175	0
124	20241129	182100	44109091	175	175	175	175	0
125	20241129	182000	44109091	175	175	175	175	0
126	20241129	181900	44109091	175	175	175	175	0
127	20241129	181800	44109091	175	175	175	175	0
128	20241129	181700	44109091	175	175	175	175	0
129	20241129	181600	44109091	175	175	175	175	0
130	20241129	181500	44109091	175	175	175	175	0
131	20241129	181400	44109091	175	175	175	175	0
132	20241129	181300	44109091	175	175	175	175	0
133	20241129	181200	44109091	175	175	175	175	0
134	20241129	181100	44109091	175	175	175	175	0
135	20241129	181000	44109091	175	175	175	175	0
136	20241129	180900	44109091	175	175	175	175	0
137	20241129	180800	44109091	175	175	175	175	0
138	20241129	180700	44109091	175	175	175	175	0
139	20241129	180600	44109091	175	175	175	175	0
140	20241129	180500	44109091	175	175	175	175	0
141	20241129	180400	44109091	175	175	175	175	0
142	20241129	180300	44109091	175	175	175	175	0
143	20241129	180200	44109091	175	175	175	175	0
144	20241129	180100	44109091	175	175	175	175	0
145	20241129	180000	44109091	175	175	175	175	0
146	20241129	175900	44109091	175	175	175	175	0
147	20241129	175800	44109091	175	175	175	175	0
148	20241129	175700	44109091	175	175	175	175	0
149	20241129	175600	44109091	175	175	175	175	0
150	20241129	175500	44109091	175	175	175	175	0
151	20241129	175400	44109091	175	175	175	175	0
152	20241129	175300	44109091	175	175	175	175	3530
153	20241129	175200	44109091	175	175	175	175	0
154	20241129	175100	44109091	175	175	175	175	0
155	20241129	175000	44109091	175	175	175	175	0
156	20241129	174900	44109091	175	175	175	175	0
157	20241129	174800	44109091	175	175	175	175	0
158	20241129	174700	44109091	175	175	175	175	0
159	20241129	174600	44109091	175	175	175	175	0
160	20241129	174500	44109091	175	175	175	175	0
161	20241129	174400	44109091	175	175	175	175	0
162	20241129	174300	44109091	175	175	175	175	0
163	20241129	174200	44109091	175	175	175	175	0
164	20241129	174100	44109091	175	175	175	175	0
165	20241129	174000	44109091	175	175	175	175	0
166	20241129	173900	44109091	175	175	175	175	0
167	20241129	173800	44109091	175	175	175	175	0
168	20241129	173700	44109091	175	175	175	175	0
169	20241129	173600	44109091	175	175	175	175	0
170	20241129	173500	44109091	175	175	175	175	0
171	20241129	173400	44109091	175	175	175	175	0
172	20241129	173300	44109091	175	175	175	175	0
173	20241129	173200	44109091	175	175	175	175	0
174	20241129	173100	44109091	175	175	175	175	0
175	20241129	173000	44109091	175	175	175	175	0
176	20241129	172900	44109091	175	175	175	175	0
177	20241129	172800	44109091	175	175	175	175	0
178	20241129	172700	44109091	175	175	175	175	0
179	20241129	172600	44109091	175	175	175	175	0
180	20241129	172500	44109091	175	175	175	175	0
181	20241129	172400	44109091	175	175	175	175	0
182	20241129	172300	44109091	175	175	175	175	3530
183	20241129	172200	44109091	175	175	175	175	0
184	20241129	172100	44109091	175	175	175	175	0
185	20241129	172000	44109091	175	175	175	175	0
186	20241129	171900	44109091	175	175	175	175	0
187	20241129	171800	44109091	175	175	175	175	0
188	20241129	171700	44109091	175	175	175	175	0
189	20241129	171600	44109091	175	175	175	175	0
190	20241129	171500	44109091	175	175	175	175	0
191	20241129	171400	44109091	175	175	175	175	0
192	20241129	171300	44109091	175	175	175	175	0
193	20241129	171200	44109091	175	175	175	175	0
194	20241129	171100	44109091	175	175	175	175	0
195	20241129	171000	44109091	175	175	175	175	0
196	20241129	170900	44109091	175	175	175	175	0
197	20241129	170800	44109091	175	175	175	175	0
198	20241129	170700	44109091	175	175	175	175	0
199	20241129	170600	44109091	175	175	175	175	0
200	20241129	170500	44109091	175	175	175	175	0
201	20241129	170400	44109091	175	175	175	175	0
202	20241129	170300	44109091	175	175	175	175	0
203	20241129	170200	44109091	175	175	175	175	0
204	20241129	170100	44109091	175	175	175	175	0
205	20241129	170000	44109091	175	175	175	175	0
206	20241129	165900	44109091	175	175	175	175	0
207	20241129	165800	44109091	175	175	175	175	0
208	20241129	165700	44109091	175	175	175	175	0
209	20241129	165600	44109091	175	175	175	175	0
210	20241129	165500	44109091	175	175	175	175	0
211	20241129	165400	44109091	175	175	175	175	0
212	20241129	165300	44109091	175	175	175	175	3530
213	20241129	165200	44109091	175	175	175	175	0
214	20241129	165100	44109091	175	175	175	175	0
215	20241129	165000	44109091	175	175	175	175	0
216	20241129	164900	44109091	175	175	175	175	0
217	20241129	164800	44109091	175	175	175	175	0
218	20241129	164700	44109091	175	175	175	175	0
219	20241129	164600	44109091	175	175	175	175	0
220	20241129	164500	44109091	175	175	175	175	0
221	20241129	164400	44109091	175	175	175	175	0
222	20241129	164300	44109091	175	175	175	175	0
223	20241129	164200	44109091	175	175	175	175	0
224	20241129	164100	44109091	175	175	175	175	0
225	20241129	164000	44109091	175	175	175	175	0
226	20241129	163900	44109091	175	175	175	175	0
227	20241129	163800	44109091	175	175	175	175	0
228	20241129	163700	44109091	175	175	175	175	0
229	20241129	163600	44109091	175	175	175	175	0
230	20241129	163500	44109091	175	175	175	175	0
231	20241129	163400	44109091	175	175	175	175	0
232	20241129	163300	44109091	175	175	175	175	0
233	20241129	163200	44109091	175	175	175	175	0
234	20241129	163100	44109091	175	175	175	175	0
235	20241129	163000	44109091	175	175	175	175	0
236	20241129	162900	44109091	175	175	175	175	0
237	20241129	162800	44109091	175	175	175	175	0
238	20241129	162700	44109091	175	175	175	175	0
239	20241129	162600	44109091	175	175	175	175	0
240	20241129	162500	44109091	175	175	175	175	0
241	20241129	162400	44109091	175	175	175	175	0
242	20241129	162300	44109091	175	175	175	175	3530
243	20241129	162200	44109091	175	175	175	175	0
244	20241129	162100	44109091	175	175	175	175	0
245	20241129	162000	44109091	175	175	175	175	0
246	20241129	161900	44109091	175	175	175	175	0
247	20241129	161800	44109091	175	175	175	175	0
248	20241129	161700	44109091	175	175	175	175	0
249	20241129	161600	44109091	175	175	175	175	0
250	20241129	161500	44109091	175	175	175	175	0
251	20241129	161400	44109091	175	175	175	175	0
252	20241129	161300	44109091	175	175	175	175	0
253	20241129	161200	44109091	175	175	175	175	0
254	20241129	161100	44109091	175	175	175	175	0
255	20241129	161000	44109091	175	175	175	175	0
256	20241129	160900	44109091	175	175	175	175	0
257	20241129	160800	44109091	175	175	175	175	0
258	20241129	160700	44109091	175	175	175	175	0
259	20241129	160600	44109091	175	175	175	175	0
260	20241129	160500	44109091	175	175	175	175	0
261	20241129	160400	44109091	175	175	175	175	0
262	20241129	160300	44109091	175	175	175	175	0
263	20241129	160200	44109091	175	175	175	175	0
264	20241129	160100	44109091	175	175	175	175	0
265	20241129	160000	44109091	175	175	175	175	0
266	20241129	155900	44109091	175	175	175	175	0
267	20241129	155800	44109091	175	175	175	175	0
268	20241129	155700	44109091	175	175	175	175	0
269	20241129	155600	44109091	175	175	175	175	0
270	20241129	155500	44109091	175	175	175	175	0
271	20241129	155400	44109091	175	175	175	175	0
272	20241129	155300	44109091	175	175	175	175	3530
273	20241129	155200	44109091	175	175	175	175	0
274	20241129	155100	44109091	175	175	175	175	0
275	20241129	155000	44109091	175	175	175	175	0
276	20241129	154900	44109091	175	175	175	175	0
277	20241129	154800	44109091	175	175	175	175	0
278	20241129	154700	44109091	175	175	175	175	0
279	20241129	154600	44109091	175	175	175	175	0
280	20241129	154500	44109091	175	175	175	175	0
281	20241129	154400	44109091	175	175	175	175	0
282	20241129	154300	44109091	175	175	175	175	0
283	20241129	154200	44109091	175	175	175	175	0
284	20241129	154100	44109091	175	175	175	175	0
285	20241129	154000	44109091	175	175	175	175	0
286	20241129	153900	44109091	175	175	175	175	0
287	20241129	153800	44109091	175	175	175	175	0
288	20241129	153700	44109091	175	175	175	175	0
289	20241129	153600	44109091	175	175	175	175	0
290	20241129	153500	44109091	175	175	175	175	0
291	20241129	153400	44109091	175	175	175	175	0
292	20241129	153300	44109091	175	175	175	175	0
293	20241129	153200	44109091	175	175	175	175	0
294	20241129	153100	44109091	175	175	175	175	0
295	20241129	153000	44109091	175	175	175	175	3530
296	20241129	152900	43491341	174	174	174	174	0
297	20241129	152800	43491341	174	174	174	174	0
298	20241129	152700	43491341	174	174	174	174	0
299	20241129	152600	43491341	174	174	174	174	0
300	20241129	152500	43491341	174	174	174	174	0
301	20241129	152400	43491341	174	174	174	174	0
302	20241129	152300	43491341	174	174	174	174	0
303	20241129	152200	43491341	174	174	174	174	0
304	20241129	152100	43491341	174	174	174	174	0
305	20241129	152000	43491341	174	174	174	174	0
306	20241129	151900	43491341	174	174	174	174	0
307	20241129	151800	43491341	174	174	174	174	0
308	20241129	151700	43491341	174	174	174	174	0
309	20241129	151600	43491341	174	174	174	174	0
310	20241129	151500	43491341	174	174	174	174	570
311	20241129	151400	43392161	175	175	175	175	22
312	20241129	151300	43388311	175	175	175	175	1
313	20241129	151200	43388136	174	174	174	174	0
314	20241129	151100	43388136	174	174	174	174	100
315	20241129	151000	43370736	174	174	174	174	0
316	20241129	150900	43370736	174	174	174	174	1333
317	20241129	150800	43138794	175	175	175	175	0
318	20241129	150700	43138794	175	175	175	175	0
319	20241129	150600	43138794	175	175	175	175	1
320	20241129	150500	43138619	173	175	175	173	5009
321	20241129	150400	42272052	174	174	174	174	174
322	20241129	150300	42241776	174	174	174	174	0
323	20241129	150200	42241776	174	174	174	174	0
324	20241129	150100	42241776	174	174	174	174	0
325	20241129	150000	42241776	174	174	174	174	0
326	20241129	145900	42241776	174	174	174	174	9
327	20241129	145800	42240210	174	174	174	174	0
328	20241129	145700	42240210	174	174	174	174	0
329	20241129	145600	42240210	174	174	174	174	0
330	20241129	145500	42240210	174	174	174	174	0
331	20241129	145400	42240210	174	174	174	174	0
332	20241129	145300	42240210	174	174	174	174	0
333	20241129	145200	42240210	174	174	174	174	0
334	20241129	145100	42240210	174	174	174	174	0
335	20241129	145000	42240210	174	174	174	174	0
336	20241129	144900	42240210	174	174	174	174	1000
337	20241129	144800	42066210	174	174	174	174	0
338	20241129	144700	42066210	174	174	174	174	1
339	20241129	144600	42066036	173	173	173	173	0
340	20241129	144500	42066036	173	173	173	173	0
341	20241129	144400	42066036	173	173	173	173	4310
342	20241129	144300	41320406	174	174	174	174	0
343	20241129	144200	41320406	174	174	174	174	0
344	20241129	144100	41320406	174	174	174	174	0
345	20241129	144000	41320406	174	174	174	174	100
346	20241129	143900	41303006	174	174	174	174	0
347	20241129	143800	41303006	174	174	174	174	0
348	20241129	143700	41303006	174	174	174	174	0
349	20241129	143600	41303006	174	174	174	174	417
350	20241129	143500	41230448	174	174	174	174	0
351	20241129	143400	41230448	174	174	174	174	0
352	20241129	143300	41230448	174	174	174	174	0
353	20241129	143200	41230448	174	174	174	174	2
354	20241129	143100	41230100	175	175	175	175	0
355	20241129	143000	41230100	175	175	175	175	0
356	20241129	142900	41230100	175	175	175	175	0
357	20241129	142800	41230100	175	175	175	175	0
358	20241129	142700	41230100	175	175	175	175	0
359	20241129	142600	41230100	175	175	175	175	0
360	20241129	142500	41230100	175	175	175	175	0
361	20241129	142400	41230100	175	175	175	175	1
362	20241129	142300	41229925	176	176	176	176	0
363	20241129	142200	41229925	176	176	176	176	0
364	20241129	142100	41229925	176	176	176	176	0
365	20241129	142000	41229925	176	175	176	175	1207
366	20241129	141900	41018699	175	175	175	175	7500
367	20241129	141800	39706199	174	174	174	174	0
368	20241129	141700	39706199	174	174	174	174	0
369	20241129	141600	39706199	174	174	174	174	5591
370	20241129	141500	38733365	174	174	174	174	0
371	20241129	141400	38733365	174	174	174	174	175
372	20241129	141300	38702915	174	174	174	174	145
373	20241129	141200	38677685	175	175	175	175	0
374	20241129	141100	38677685	175	175	175	175	0
375	20241129	141000	38677685	175	175	175	175	0
376	20241129	140900	38677685	175	175	175	175	0
377	20241129	140800	38677685	175	175	175	175	0
378	20241129	140700	38677685	175	175	175	175	0
379	20241129	140600	38677685	175	175	175	175	0
380	20241129	140500	38677685	175	175	175	175	0
381	20241129	140400	38677685	175	175	175	175	0
382	20241129	140300	38677685	175	175	175	175	0
383	20241129	140200	38677685	175	175	175	175	0
384	20241129	140100	38677685	175	175	175	175	0
385	20241129	140000	38677685	175	175	175	175	0
386	20241129	135900	38677685	175	175	175	175	12
387	20241129	135800	38675585	175	175	175	175	0
388	20241129	135700	38675585	175	175	175	175	100
389	20241129	135600	38658085	175	175	175	175	0
390	20241129	135500	38658085	175	175	175	175	0
391	20241129	135400	38658085	175	175	175	175	0
392	20241129	135300	38658085	175	175	175	175	0
393	20241129	135200	38658085	175	175	175	175	0
394	20241129	135100	38658085	175	175	175	175	0
395	20241129	135000	38658085	175	175	175	175	0
396	20241129	134900	38658085	175	175	175	175	0
397	20241129	134800	38658085	175	175	175	175	0
398	20241129	134700	38658085	175	175	175	175	0
399	20241129	134600	38658085	175	175	175	175	0
400	20241129	134500	38658085	175	175	175	175	0
401	20241129	134400	38658085	175	175	175	175	0
402	20241129	134300	38658085	175	175	175	175	0
403	20241129	134200	38658085	175	175	175	175	0
404	20241129	134100	38658085	175	175	175	175	0
405	20241129	134000	38658085	175	175	175	175	0
406	20241129	133900	38658085	175	175	175	175	0
407	20241129	133800	38658085	175	175	175	175	49
408	20241129	133700	38649510	175	175	175	175	0
409	20241129	133600	38649510	175	175	175	175	1
410	20241129	133500	38649335	174	174	174	174	0
411	20241129	133400	38649335	174	174	174	174	0
412	20241129	133300	38649335	174	175	175	174	16
413	20241129	133200	38646536	174	174	174	174	0
414	20241129	133100	38646536	174	174	174	174	0
415	20241129	133000	38646536	174	174	174	174	32
416	20241129	132900	38640968	174	174	174	174	1
417	20241129	132800	38640794	175	175	175	175	0
418	20241129	132700	38640794	175	175	175	175	0
419	20241129	132600	38640794	175	175	175	175	0
420	20241129	132500	38640794	175	175	175	175	0
421	20241129	132400	38640794	175	173	175	172	155
422	20241129	132300	38613984	175	175	175	175	0
423	20241129	132200	38613984	175	175	175	175	1
424	20241129	132100	38613809	174	174	174	174	0
425	20241129	132000	38613809	174	174	174	174	0
426	20241129	131900	38613809	174	174	174	174	0
427	20241129	131800	38613809	174	174	174	174	0
428	20241129	131700	38613809	174	174	174	174	0
429	20241129	131600	38613809	174	174	174	174	100
430	20241129	131500	38596409	175	175	175	175	0
431	20241129	131400	38596409	175	175	175	175	6
432	20241129	131300	38595359	175	175	175	175	0
433	20241129	131200	38595359	175	175	175	175	0
434	20241129	131100	38595359	175	175	175	175	0
435	20241129	131000	38595359	175	175	175	175	0
436	20241129	130900	38595359	175	175	175	175	8076
437	20241129	130800	37182059	175	175	175	175	0
438	20241129	130700	37182059	175	175	175	175	0
439	20241129	130600	37182059	175	174	175	174	50
440	20241129	130500	37173353	173	173	173	173	0
441	20241129	130400	37173353	173	173	173	173	1925
442	20241129	130300	36840328	173	173	173	173	0
443	20241129	130200	36840328	173	173	173	173	0
444	20241129	130100	36840328	173	173	173	173	0
445	20241129	130000	36840328	173	173	173	173	0
446	20241129	125900	36840328	173	173	173	173	0
447	20241129	125800	36840328	173	173	173	173	0
448	20241129	125700	36840328	173	173	173	173	0
449	20241129	125600	36840328	173	173	173	173	0
450	20241129	125500	36840328	173	173	173	173	79
451	20241129	125400	36826661	174	174	174	174	10000
452	20241129	125300	35086661	174	174	174	174	0
453	20241129	125200	35086661	174	174	174	174	0
454	20241129	125100	35086661	174	174	174	174	10
455	20241129	125000	35084921	173	173	173	173	0
456	20241129	124900	35084921	173	173	173	173	0
457	20241129	124800	35084921	173	173	173	173	0
458	20241129	124700	35084921	173	173	173	173	0
459	20241129	124600	35084921	173	173	173	173	0
460	20241129	124500	35084921	173	173	173	173	50
461	20241129	124400	35076271	174	174	174	174	0
462	20241129	124300	35076271	174	174	174	174	0
463	20241129	124200	35076271	174	174	174	174	0
464	20241129	124100	35076271	174	174	174	174	0
465	20241129	124000	35076271	174	174	174	174	0
466	20241129	123900	35076271	174	173	174	172	10072
467	20241129	123800	33343548	174	174	174	174	0
468	20241129	123700	33343548	174	174	174	174	0
469	20241129	123600	33343548	174	174	174	174	0
470	20241129	123500	33343548	174	174	174	174	0
471	20241129	123400	33343548	174	174	174	174	1
472	20241129	123300	33343374	174	174	174	174	0
473	20241129	123200	33343374	174	174	174	174	0
474	20241129	123100	33343374	174	174	174	174	0
475	20241129	123000	33343374	174	174	174	174	0
476	20241129	122900	33343374	174	174	174	174	0
477	20241129	122800	33343374	174	174	174	174	1
478	20241129	122700	33343200	174	174	174	174	0
479	20241129	122600	33343200	174	174	174	174	0
480	20241129	122500	33343200	174	174	174	174	0
481	20241129	122400	33343200	174	174	174	174	0
482	20241129	122300	33343200	174	173	174	173	7
483	20241129	122200	33341987	174	174	174	174	0
484	20241129	122100	33341987	174	174	174	174	100
485	20241129	122000	33324587	174	174	174	174	1
486	20241129	121900	33324413	173	173	173	173	16
487	20241129	121800	33321645	173	173	173	173	0
488	20241129	121700	33321645	173	173	173	173	0
489	20241129	121600	33321645	173	173	173	173	0
490	20241129	121500	33321645	173	173	173	173	1
491	20241129	121400	33321472	172	172	172	172	0
492	20241129	121300	33321472	172	172	172	172	3228
493	20241129	121200	32766256	173	174	174	173	153
494	20241129	121100	32739784	174	174	174	174	0
495	20241129	121000	32739784	174	174	174	174	0
496	20241129	120900	32739784	174	174	174	174	0
497	20241129	120800	32739784	174	174	174	174	0
498	20241129	120700	32739784	174	174	174	174	0
499	20241129	120600	32739784	174	174	174	174	0
500	20241129	120500	32739784	174	174	174	174	0
501	20241129	120400	32739784	174	174	174	174	0
502	20241129	120300	32739784	174	174	174	174	0
503	20241129	120200	32739784	174	174	174	174	0
504	20241129	120100	32739784	174	174	174	174	0
505	20241129	120000	32739784	174	174	174	174	0
506	20241129	115900	32739784	174	174	174	174	0
507	20241129	115800	32739784	174	174	174	174	0
508	20241129	115700	32739784	174	174	174	174	0
509	20241129	115600	32739784	174	172	174	172	5
510	20241129	115500	32738922	174	174	174	174	0
511	20241129	115400	32738922	174	174	174	174	0
512	20241129	115300	32738922	174	174	174	174	0
513	20241129	115200	32738922	174	174	174	174	0
514	20241129	115100	32738922	174	174	174	174	0
515	20241129	115000	32738922	174	174	174	174	0
516	20241129	114900	32738922	174	172	174	172	794
517	20241129	114800	32602352	172	173	173	172	25600
518	20241129	114700	28198142	174	174	174	174	0
519	20241129	114600	28198142	174	174	174	174	0
520	20241129	114500	28198142	174	174	174	174	0
521	20241129	114400	28198142	174	174	174	174	0
522	20241129	114300	28198142	174	174	174	174	0
523	20241129	114200	28198142	174	174	174	174	0
524	20241129	114100	28198142	174	174	174	174	0
525	20241129	114000	28198142	174	174	174	174	18
526	20241129	113900	28195010	174	174	174	174	0
527	20241129	113800	28195010	174	174	174	174	0
528	20241129	113700	28195010	174	174	174	174	0
529	20241129	113600	28195010	174	174	174	174	0
530	20241129	113500	28195010	174	174	174	174	50
531	20241129	113400	28186310	174	174	174	174	0
532	20241129	113300	28186310	174	174	174	174	50
533	20241129	113200	28177610	173	173	173	173	122
534	20241129	113100	28156504	172	172	172	172	150
535	20241129	113000	28130704	172	172	172	172	0
536	20241129	112900	28130704	172	172	172	172	300
537	20241129	112800	28079104	174	174	174	174	0
538	20241129	112700	28079104	174	174	174	174	0
539	20241129	112600	28079104	174	174	174	174	0
540	20241129	112500	28079104	174	174	174	174	0
541	20241129	112400	28079104	174	174	174	174	2357
542	20241129	112300	27668986	174	173	174	173	530
543	20241129	112200	27577286	173	173	173	173	0
544	20241129	112100	27577286	173	173	173	173	101
545	20241129	112000	27559813	173	173	173	173	0
546	20241129	111900	27559813	173	173	173	173	20
547	20241129	111800	27556353	173	173	173	173	3000
548	20241129	111700	27037353	173	173	173	173	0
549	20241129	111600	27037353	173	173	173	173	0
550	20241129	111500	27037353	173	173	173	173	76
551	20241129	111400	27024205	173	173	173	173	0
552	20241129	111300	27024205	173	173	173	173	0
553	20241129	111200	27024205	173	173	173	173	301
554	20241129	111100	26972132	173	173	173	173	0
555	20241129	111000	26972132	173	173	173	173	0
556	20241129	110900	26972132	173	173	173	173	0
557	20241129	110800	26972132	173	173	173	173	10
558	20241129	110700	26970402	173	173	173	173	0
559	20241129	110600	26970402	173	173	173	173	0
560	20241129	110500	26970402	173	173	173	173	0
561	20241129	110400	26970402	173	173	173	173	0
562	20241129	110300	26970402	173	173	173	173	5010
563	20241129	110200	26103672	173	173	173	173	0
564	20241129	110100	26103672	173	173	173	173	0
565	20241129	110000	26103672	173	173	173	173	12
566	20241129	105900	26101596	173	173	173	173	0
567	20241129	105800	26101596	173	173	173	173	217
568	20241129	105700	26064055	173	173	173	173	0
569	20241129	105600	26064055	173	173	173	173	3
570	20241129	105500	26063536	173	173	173	173	524
571	20241129	105400	25972884	173	173	173	173	0
572	20241129	105300	25972884	173	173	173	173	5
573	20241129	105200	25972019	173	173	173	173	1795
574	20241129	105100	25661484	173	173	173	173	12062
575	20241129	105000	23574758	173	173	173	173	0
576	20241129	104900	23574758	173	173	173	173	0
577	20241129	104800	23574758	173	173	173	173	1
578	20241129	104700	23574585	173	173	173	173	1
579	20241129	104600	23574412	173	173	173	173	0
580	20241129	104500	23574412	173	173	173	173	305
581	20241129	104400	23521647	173	173	173	173	3285
582	20241129	104300	22953342	173	173	173	173	385
583	20241129	104200	22886737	173	173	173	173	500
584	20241129	104100	22800237	173	173	173	173	100
585	20241129	104000	22782937	173	173	173	173	103
586	20241129	103900	22765118	172	172	172	172	13147
587	20241129	103800	20503834	173	173	173	173	510
588	20241129	103700	20415604	173	173	173	173	1050
589	20241129	103600	20233954	173	173	173	173	300
590	20241129	103500	20182054	173	173	173	173	500
591	20241129	103400	20095554	173	173	173	173	122
592	20241129	103300	20074448	173	173	173	173	7
593	20241129	103200	20073237	173	173	173	173	739
594	20241129	103100	19945390	174	175	175	174	3
595	20241129	103000	19944867	173	173	173	173	0
596	20241129	102900	19944867	173	173	173	173	9000
597	20241129	102800	18387867	175	175	175	174	10836
598	20241129	102700	16502353	175	175	175	175	0
599	20241129	102600	16502353	175	175	175	175	0
600	20241129	102500	16502353	175	175	175	175	0
601	20241129	102400	16502353	175	175	175	175	0
602	20241129	102300	16502353	175	175	175	175	1
603	20241129	102200	16502178	175	175	175	175	3
604	20241129	102100	16501653	175	175	175	175	27
605	20241129	102000	16496928	175	175	175	175	105
606	20241129	101900	16478553	175	175	175	175	4159
607	20241129	101800	15750728	176	176	176	176	0
608	20241129	101700	15750728	176	176	176	176	0
609	20241129	101600	15750728	176	176	176	176	0
610	20241129	101500	15750728	176	176	176	176	0
611	20241129	101400	15750728	176	176	176	176	0
612	20241129	101300	15750728	176	176	176	176	0
613	20241129	101200	15750728	176	176	176	176	0
614	20241129	101100	15750728	176	176	176	176	0
615	20241129	101000	15750728	176	176	176	176	1
616	20241129	100900	15750552	174	174	174	174	0
617	20241129	100800	15750552	174	174	174	174	22
618	20241129	100700	15746724	174	174	174	174	0
619	20241129	100600	15746724	174	174	174	174	0
620	20241129	100500	15746724	174	174	174	174	0
621	20241129	100400	15746724	174	174	174	174	0
622	20241129	100300	15746724	174	175	175	174	10000
623	20241129	100200	14005551	175	175	175	175	0
624	20241129	100100	14005551	175	175	175	175	0
625	20241129	100000	14005551	175	175	175	175	0
626	20241129	095900	14005551	175	175	175	175	0
627	20241129	095800	14005551	175	175	175	175	0
628	20241129	095700	14005551	175	175	175	175	1000
629	20241129	095600	13830551	176	176	176	176	1420
630	20241129	095500	13580631	175	175	175	175	3500
631	20241129	095400	12968131	175	175	175	175	0
632	20241129	095300	12968131	175	175	175	175	0
633	20241129	095200	12968131	175	175	175	175	0
634	20241129	095100	12968131	175	175	175	175	0
635	20241129	095000	12968131	175	175	175	175	15
636	20241129	094900	12965506	177	177	177	177	1
637	20241129	094800	12965329	174	175	175	174	7000
638	20241129	094700	11746590	177	177	177	177	0
639	20241129	094600	11746590	177	177	177	177	0
640	20241129	094500	11746590	177	177	177	177	0
641	20241129	094400	11746590	177	177	177	177	0
642	20241129	094300	11746590	177	177	177	177	1
643	20241129	094200	11746413	177	176	177	176	3
644	20241129	094100	11745883	176	176	176	176	7
645	20241129	094000	11744651	176	176	176	176	1000
646	20241129	093900	11568651	175	175	175	175	4451
647	20241129	093800	10789726	175	175	175	175	0
648	20241129	093700	10789726	175	175	175	175	10
649	20241129	093600	10787976	175	176	176	175	3542
650	20241129	093500	10168026	176	176	176	175	10818
651	20241129	093400	8264552	178	178	178	178	16
652	20241129	093300	8261704	178	178	178	178	4
653	20241129	093200	8260992	179	179	179	179	0
654	20241129	093100	8260992	179	179	179	179	0
655	20241129	093000	8260992	179	178	179	178	167
656	20241129	092900	8231100	179	179	179	179	0
657	20241129	092800	8231100	179	179	179	179	0
658	20241129	092700	8231100	179	179	179	179	0
659	20241129	092600	8231100	179	179	179	179	0
660	20241129	092500	8231100	179	179	179	179	1
661	20241129	092400	8230921	176	176	176	176	0
662	20241129	092300	8230921	176	176	176	176	171
663	20241129	092200	8200825	177	177	177	177	0
664	20241129	092100	8200825	177	177	177	176	54
665	20241129	092000	8191286	177	177	177	177	23
666	20241129	091900	8187215	177	177	177	177	0
667	20241129	091800	8187215	177	177	177	177	1043
668	20241129	091700	8002604	177	177	177	177	60
669	20241129	091600	7991984	178	178	178	178	0
670	20241129	091500	7991984	178	178	178	178	1
671	20241129	091400	7991806	176	177	177	176	3000
672	20241129	091300	7463804	178	178	178	178	3451
673	20241129	091200	6849526	178	177	178	177	6161
674	20241129	091100	5758868	178	178	178	178	100
675	20241129	091000	5741068	177	177	177	177	0
676	20241129	090900	5741068	177	177	177	177	15998
677	20241129	090800	2909422	177	177	177	177	0
678	20241129	090700	2909422	177	177	177	177	96
679	20241129	090600	2892430	177	177	177	177	0
680	20241129	090500	2892430	177	177	177	177	489
681	20241129	090400	2805877	178	178	178	178	1000
682	20241129	090300	2627877	177	177	177	177	0
683	20241129	090200	2627877	177	176	177	176	1008
684	20241129	090100	2449468	176	176	178	176	13904
685	20241129	090000	176	176	176	176	176	1