KissMeData/258790/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	210200	21370732	905	905	905	905	50
3	20241129	210100	21370732	905	905	905	905	0
4	20241129	210000	21370732	905	905	905	905	0
5	20241129	205900	21370732	905	905	905	905	0
6	20241129	205800	21370732	905	905	905	905	0
7	20241129	205700	21370732	905	905	905	905	0
8	20241129	205600	21370732	905	905	905	905	0
9	20241129	205500	21370732	905	905	905	905	0
10	20241129	205400	21370732	905	905	905	905	0
11	20241129	205300	21370732	905	905	905	905	0
12	20241129	205200	21370732	905	905	905	905	0
13	20241129	205100	21370732	905	905	905	905	0
14	20241129	205000	21370732	905	905	905	905	0
15	20241129	204900	21370732	905	905	905	905	0
16	20241129	204800	21370732	905	905	905	905	0
17	20241129	204700	21370732	905	905	905	905	0
18	20241129	204600	21370732	905	905	905	905	0
19	20241129	204500	21370732	905	905	905	905	0
20	20241129	204400	21370732	905	905	905	905	0
21	20241129	204300	21370732	905	905	905	905	0
22	20241129	204200	21370732	905	905	905	905	0
23	20241129	204100	21370732	905	905	905	905	0
24	20241129	204000	21370732	905	905	905	905	0
25	20241129	203900	21370732	905	905	905	905	0
26	20241129	203800	21370732	905	905	905	905	0
27	20241129	203700	21370732	905	905	905	905	0
28	20241129	203600	21370732	905	905	905	905	0
29	20241129	203500	21370732	905	905	905	905	0
30	20241129	203400	21370732	905	905	905	905	0
31	20241129	203300	21370732	905	905	905	905	0
32	20241129	203200	21370732	905	905	905	905	50
33	20241129	203100	21370732	905	905	905	905	0
34	20241129	203000	21370732	905	905	905	905	0
35	20241129	202900	21370732	905	905	905	905	0
36	20241129	202800	21370732	905	905	905	905	0
37	20241129	202700	21370732	905	905	905	905	0
38	20241129	202600	21370732	905	905	905	905	0
39	20241129	202500	21370732	905	905	905	905	0
40	20241129	202400	21370732	905	905	905	905	0
41	20241129	202300	21370732	905	905	905	905	0
42	20241129	202200	21370732	905	905	905	905	0
43	20241129	202100	21370732	905	905	905	905	0
44	20241129	202000	21370732	905	905	905	905	0
45	20241129	201900	21370732	905	905	905	905	0
46	20241129	201800	21370732	905	905	905	905	0
47	20241129	201700	21370732	905	905	905	905	0
48	20241129	201600	21370732	905	905	905	905	0
49	20241129	201500	21370732	905	905	905	905	0
50	20241129	201400	21370732	905	905	905	905	0
51	20241129	201300	21370732	905	905	905	905	0
52	20241129	201200	21370732	905	905	905	905	0
53	20241129	201100	21370732	905	905	905	905	0
54	20241129	201000	21370732	905	905	905	905	0
55	20241129	200900	21370732	905	905	905	905	0
56	20241129	200800	21370732	905	905	905	905	0
57	20241129	200700	21370732	905	905	905	905	0
58	20241129	200600	21370732	905	905	905	905	0
59	20241129	200500	21370732	905	905	905	905	0
60	20241129	200400	21370732	905	905	905	905	0
61	20241129	200300	21370732	905	905	905	905	0
62	20241129	200200	21370732	905	905	905	905	50
63	20241129	200100	21370732	905	905	905	905	0
64	20241129	200000	21370732	905	905	905	905	0
65	20241129	195900	21370732	905	905	905	905	0
66	20241129	195800	21370732	905	905	905	905	0
67	20241129	195700	21370732	905	905	905	905	0
68	20241129	195600	21370732	905	905	905	905	0
69	20241129	195500	21370732	905	905	905	905	0
70	20241129	195400	21370732	905	905	905	905	0
71	20241129	195300	21370732	905	905	905	905	0
72	20241129	195200	21370732	905	905	905	905	0
73	20241129	195100	21370732	905	905	905	905	0
74	20241129	195000	21370732	905	905	905	905	0
75	20241129	194900	21370732	905	905	905	905	0
76	20241129	194800	21370732	905	905	905	905	0
77	20241129	194700	21370732	905	905	905	905	0
78	20241129	194600	21370732	905	905	905	905	0
79	20241129	194500	21370732	905	905	905	905	0
80	20241129	194400	21370732	905	905	905	905	0
81	20241129	194300	21370732	905	905	905	905	0
82	20241129	194200	21370732	905	905	905	905	0
83	20241129	194100	21370732	905	905	905	905	0
84	20241129	194000	21370732	905	905	905	905	0
85	20241129	193900	21370732	905	905	905	905	0
86	20241129	193800	21370732	905	905	905	905	0
87	20241129	193700	21370732	905	905	905	905	0
88	20241129	193600	21370732	905	905	905	905	0
89	20241129	193500	21370732	905	905	905	905	0
90	20241129	193400	21370732	905	905	905	905	0
91	20241129	193300	21370732	905	905	905	905	0
92	20241129	193200	21370732	905	905	905	905	50
93	20241129	193100	21370732	905	905	905	905	0
94	20241129	193000	21370732	905	905	905	905	0
95	20241129	192900	21370732	905	905	905	905	0
96	20241129	192800	21370732	905	905	905	905	0
97	20241129	192700	21370732	905	905	905	905	0
98	20241129	192600	21370732	905	905	905	905	0
99	20241129	192500	21370732	905	905	905	905	0
100	20241129	192400	21370732	905	905	905	905	0
101	20241129	192300	21370732	905	905	905	905	0
102	20241129	192200	21370732	905	905	905	905	0
103	20241129	192100	21370732	905	905	905	905	0
104	20241129	192000	21370732	905	905	905	905	0
105	20241129	191900	21370732	905	905	905	905	0
106	20241129	191800	21370732	905	905	905	905	0
107	20241129	191700	21370732	905	905	905	905	0
108	20241129	191600	21370732	905	905	905	905	0
109	20241129	191500	21370732	905	905	905	905	0
110	20241129	191400	21370732	905	905	905	905	0
111	20241129	191300	21370732	905	905	905	905	0
112	20241129	191200	21370732	905	905	905	905	0
113	20241129	191100	21370732	905	905	905	905	0
114	20241129	191000	21370732	905	905	905	905	0
115	20241129	190900	21370732	905	905	905	905	0
116	20241129	190800	21370732	905	905	905	905	0
117	20241129	190700	21370732	905	905	905	905	0
118	20241129	190600	21370732	905	905	905	905	0
119	20241129	190500	21370732	905	905	905	905	0
120	20241129	190400	21370732	905	905	905	905	0
121	20241129	190300	21370732	905	905	905	905	0
122	20241129	190200	21370732	905	905	905	905	50
123	20241129	190100	21370732	905	905	905	905	0
124	20241129	190000	21370732	905	905	905	905	0
125	20241129	185900	21370732	905	905	905	905	0
126	20241129	185800	21370732	905	905	905	905	0
127	20241129	185700	21370732	905	905	905	905	0
128	20241129	185600	21370732	905	905	905	905	0
129	20241129	185500	21370732	905	905	905	905	0
130	20241129	185400	21370732	905	905	905	905	0
131	20241129	185300	21370732	905	905	905	905	0
132	20241129	185200	21370732	905	905	905	905	0
133	20241129	185100	21370732	905	905	905	905	0
134	20241129	185000	21370732	905	905	905	905	0
135	20241129	184900	21370732	905	905	905	905	0
136	20241129	184800	21370732	905	905	905	905	0
137	20241129	184700	21370732	905	905	905	905	0
138	20241129	184600	21370732	905	905	905	905	0
139	20241129	184500	21370732	905	905	905	905	0
140	20241129	184400	21370732	905	905	905	905	0
141	20241129	184300	21370732	905	905	905	905	0
142	20241129	184200	21370732	905	905	905	905	0
143	20241129	184100	21370732	905	905	905	905	0
144	20241129	184000	21370732	905	905	905	905	0
145	20241129	183900	21370732	905	905	905	905	0
146	20241129	183800	21370732	905	905	905	905	0
147	20241129	183700	21370732	905	905	905	905	0
148	20241129	183600	21370732	905	905	905	905	0
149	20241129	183500	21370732	905	905	905	905	0
150	20241129	183400	21370732	905	905	905	905	0
151	20241129	183300	21370732	905	905	905	905	0
152	20241129	183200	21370732	905	905	905	905	50
153	20241129	183100	21370732	905	905	905	905	0
154	20241129	183000	21370732	905	905	905	905	0
155	20241129	182900	21370732	905	905	905	905	0
156	20241129	182800	21370732	905	905	905	905	0
157	20241129	182700	21370732	905	905	905	905	0
158	20241129	182600	21370732	905	905	905	905	0
159	20241129	182500	21370732	905	905	905	905	0
160	20241129	182400	21370732	905	905	905	905	0
161	20241129	182300	21370732	905	905	905	905	0
162	20241129	182200	21370732	905	905	905	905	0
163	20241129	182100	21370732	905	905	905	905	0
164	20241129	182000	21370732	905	905	905	905	0
165	20241129	181900	21370732	905	905	905	905	0
166	20241129	181800	21370732	905	905	905	905	0
167	20241129	181700	21370732	905	905	905	905	0
168	20241129	181600	21370732	905	905	905	905	0
169	20241129	181500	21370732	905	905	905	905	0
170	20241129	181400	21370732	905	905	905	905	0
171	20241129	181300	21370732	905	905	905	905	0
172	20241129	181200	21370732	905	905	905	905	0
173	20241129	181100	21370732	905	905	905	905	0
174	20241129	181000	21370732	905	905	905	905	0
175	20241129	180900	21370732	905	905	905	905	0
176	20241129	180800	21370732	905	905	905	905	0
177	20241129	180700	21370732	905	905	905	905	0
178	20241129	180600	21370732	905	905	905	905	0
179	20241129	180500	21370732	905	905	905	905	0
180	20241129	180400	21370732	905	905	905	905	0
181	20241129	180300	21370732	905	905	905	905	0
182	20241129	180200	21370732	905	905	905	905	50
183	20241129	180100	21370732	905	905	905	905	0
184	20241129	180000	21370732	905	905	905	905	0
185	20241129	175900	21370732	905	905	905	905	0
186	20241129	175800	21370732	905	905	905	905	0
187	20241129	175700	21370732	905	905	905	905	0
188	20241129	175600	21370732	905	905	905	905	0
189	20241129	175500	21370732	905	905	905	905	0
190	20241129	175400	21370732	905	905	905	905	0
191	20241129	175300	21370732	905	905	905	905	0
192	20241129	175200	21370732	905	905	905	905	0
193	20241129	175100	21370732	905	905	905	905	0
194	20241129	175000	21370732	905	905	905	905	0
195	20241129	174900	21370732	905	905	905	905	0
196	20241129	174800	21370732	905	905	905	905	0
197	20241129	174700	21370732	905	905	905	905	0
198	20241129	174600	21370732	905	905	905	905	0
199	20241129	174500	21370732	905	905	905	905	0
200	20241129	174400	21370732	905	905	905	905	0
201	20241129	174300	21370732	905	905	905	905	0
202	20241129	174200	21370732	905	905	905	905	0
203	20241129	174100	21370732	905	905	905	905	0
204	20241129	174000	21370732	905	905	905	905	0
205	20241129	173900	21370732	905	905	905	905	0
206	20241129	173800	21370732	905	905	905	905	0
207	20241129	173700	21370732	905	905	905	905	0
208	20241129	173600	21370732	905	905	905	905	0
209	20241129	173500	21370732	905	905	905	905	0
210	20241129	173400	21370732	905	905	905	905	0
211	20241129	173300	21370732	905	905	905	905	0
212	20241129	173200	21370732	905	905	905	905	50
213	20241129	173100	21370732	905	905	905	905	0
214	20241129	173000	21370732	905	905	905	905	0
215	20241129	172900	21370732	905	905	905	905	0
216	20241129	172800	21370732	905	905	905	905	0
217	20241129	172700	21370732	905	905	905	905	0
218	20241129	172600	21370732	905	905	905	905	0
219	20241129	172500	21370732	905	905	905	905	0
220	20241129	172400	21370732	905	905	905	905	0
221	20241129	172300	21370732	905	905	905	905	0
222	20241129	172200	21370732	905	905	905	905	0
223	20241129	172100	21370732	905	905	905	905	0
224	20241129	172000	21370732	905	905	905	905	0
225	20241129	171900	21370732	905	905	905	905	0
226	20241129	171800	21370732	905	905	905	905	0
227	20241129	171700	21370732	905	905	905	905	0
228	20241129	171600	21370732	905	905	905	905	0
229	20241129	171500	21370732	905	905	905	905	0
230	20241129	171400	21370732	905	905	905	905	0
231	20241129	171300	21370732	905	905	905	905	0
232	20241129	171200	21370732	905	905	905	905	0
233	20241129	171100	21370732	905	905	905	905	0
234	20241129	171000	21370732	905	905	905	905	0
235	20241129	170900	21370732	905	905	905	905	0
236	20241129	170800	21370732	905	905	905	905	0
237	20241129	170700	21370732	905	905	905	905	0
238	20241129	170600	21370732	905	905	905	905	0
239	20241129	170500	21370732	905	905	905	905	0
240	20241129	170400	21370732	905	905	905	905	0
241	20241129	170300	21370732	905	905	905	905	0
242	20241129	170200	21370732	905	905	905	905	50
243	20241129	170100	21370732	905	905	905	905	0
244	20241129	170000	21370732	905	905	905	905	0
245	20241129	165900	21370732	905	905	905	905	0
246	20241129	165800	21370732	905	905	905	905	0
247	20241129	165700	21370732	905	905	905	905	0
248	20241129	165600	21370732	905	905	905	905	0
249	20241129	165500	21370732	905	905	905	905	0
250	20241129	165400	21370732	905	905	905	905	0
251	20241129	165300	21370732	905	905	905	905	0
252	20241129	165200	21370732	905	905	905	905	0
253	20241129	165100	21370732	905	905	905	905	0
254	20241129	165000	21370732	905	905	905	905	0
255	20241129	164900	21370732	905	905	905	905	0
256	20241129	164800	21370732	905	905	905	905	0
257	20241129	164700	21370732	905	905	905	905	0
258	20241129	164600	21370732	905	905	905	905	0
259	20241129	164500	21370732	905	905	905	905	0
260	20241129	164400	21370732	905	905	905	905	0
261	20241129	164300	21370732	905	905	905	905	0
262	20241129	164200	21370732	905	905	905	905	0
263	20241129	164100	21370732	905	905	905	905	0
264	20241129	164000	21370732	905	905	905	905	0
265	20241129	163900	21370732	905	905	905	905	0
266	20241129	163800	21370732	905	905	905	905	0
267	20241129	163700	21370732	905	905	905	905	0
268	20241129	163600	21370732	905	905	905	905	0
269	20241129	163500	21370732	905	905	905	905	0
270	20241129	163400	21370732	905	905	905	905	0
271	20241129	163300	21370732	905	905	905	905	0
272	20241129	163200	21370732	905	905	905	905	50
273	20241129	163100	21370732	905	905	905	905	0
274	20241129	163000	21370732	905	905	905	905	0
275	20241129	162900	21370732	905	905	905	905	0
276	20241129	162800	21370732	905	905	905	905	0
277	20241129	162700	21370732	905	905	905	905	0
278	20241129	162600	21370732	905	905	905	905	0
279	20241129	162500	21370732	905	905	905	905	0
280	20241129	162400	21370732	905	905	905	905	0
281	20241129	162300	21370732	905	905	905	905	0
282	20241129	162200	21370732	905	905	905	905	0
283	20241129	162100	21370732	905	905	905	905	0
284	20241129	162000	21370732	905	905	905	905	0
285	20241129	161900	21370732	905	905	905	905	0
286	20241129	161800	21370732	905	905	905	905	0
287	20241129	161700	21370732	905	905	905	905	0
288	20241129	161600	21370732	905	905	905	905	0
289	20241129	161500	21370732	905	905	905	905	0
290	20241129	161400	21370732	905	905	905	905	0
291	20241129	161300	21370732	905	905	905	905	0
292	20241129	161200	21370732	905	905	905	905	0
293	20241129	161100	21370732	905	905	905	905	0
294	20241129	161000	21370732	905	905	905	905	0
295	20241129	160900	21370732	905	905	905	905	0
296	20241129	160800	21370732	905	905	905	905	0
297	20241129	160700	21370732	905	905	905	905	0
298	20241129	160600	21370732	905	905	905	905	0
299	20241129	160500	21370732	905	905	905	905	0
300	20241129	160400	21370732	905	905	905	905	0
301	20241129	160300	21370732	905	905	905	905	0
302	20241129	160200	21370732	905	905	905	905	50
303	20241129	160100	21370732	905	905	905	905	0
304	20241129	160000	21370732	905	905	905	905	0
305	20241129	155900	21370732	905	905	905	905	0
306	20241129	155800	21370732	905	905	905	905	0
307	20241129	155700	21370732	905	905	905	905	0
308	20241129	155600	21370732	905	905	905	905	0
309	20241129	155500	21370732	905	905	905	905	0
310	20241129	155400	21370732	905	905	905	905	0
311	20241129	155300	21370732	905	905	905	905	0
312	20241129	155200	21370732	905	905	905	905	0
313	20241129	155100	21370732	905	905	905	905	0
314	20241129	155000	21370732	905	905	905	905	0
315	20241129	154900	21370732	905	905	905	905	0
316	20241129	154800	21370732	905	905	905	905	0
317	20241129	154700	21370732	905	905	905	905	0
318	20241129	154600	21370732	905	905	905	905	0
319	20241129	154500	21370732	905	905	905	905	0
320	20241129	154400	21370732	905	905	905	905	0
321	20241129	154300	21370732	905	905	905	905	0
322	20241129	154200	21370732	905	905	905	905	0
323	20241129	154100	21370732	905	905	905	905	0
324	20241129	154000	21370732	905	905	905	905	0
325	20241129	153900	21370732	905	905	905	905	0
326	20241129	153800	21370732	905	905	905	905	0
327	20241129	153700	21370732	905	905	905	905	0
328	20241129	153600	21370732	905	905	905	905	0
329	20241129	153500	21370732	905	905	905	905	0
330	20241129	153400	21370732	905	905	905	905	0
331	20241129	153300	21370732	905	905	905	905	0
332	20241129	153200	21370732	905	905	905	905	50
333	20241129	153100	21370732	905	905	905	905	0
334	20241129	153000	21370732	905	905	905	905	50
335	20241129	152900	21325482	904	904	904	904	0
336	20241129	152800	21325482	904	904	904	904	0
337	20241129	152700	21325482	904	904	904	904	0
338	20241129	152600	21325482	904	904	904	904	0
339	20241129	152500	21325482	904	904	904	904	0
340	20241129	152400	21325482	904	904	904	904	0
341	20241129	152300	21325482	904	904	904	904	0
342	20241129	152200	21325482	904	904	904	904	0
343	20241129	152100	21325482	904	904	904	904	0
344	20241129	152000	21325482	904	904	904	904	0
345	20241129	151900	21325482	904	902	904	902	547
346	20241129	151800	20831987	902	902	902	902	0
347	20241129	151700	20831987	902	902	902	902	2
348	20241129	151600	20830183	904	904	904	904	0
349	20241129	151500	20830183	904	904	904	904	0
350	20241129	151400	20830183	904	904	904	904	0
351	20241129	151300	20830183	904	904	904	904	0
352	20241129	151200	20830183	904	904	904	904	0
353	20241129	151100	20830183	904	904	904	904	0
354	20241129	151000	20830183	904	904	904	904	0
355	20241129	150900	20830183	904	904	904	904	0
356	20241129	150800	20830183	904	904	904	904	0
357	20241129	150700	20830183	904	904	904	904	0
358	20241129	150600	20830183	904	904	904	904	0
359	20241129	150500	20830183	904	904	904	904	0
360	20241129	150400	20830183	904	904	904	904	0
361	20241129	150300	20830183	904	904	904	904	0
362	20241129	150200	20830183	904	904	904	904	0
363	20241129	150100	20830183	904	904	904	904	0
364	20241129	150000	20830183	904	904	904	904	0
365	20241129	145900	20830183	904	904	904	904	0
366	20241129	145800	20830183	904	904	904	904	0
367	20241129	145700	20830183	904	904	904	904	0
368	20241129	145600	20830183	904	904	904	904	0
369	20241129	145500	20830183	904	904	904	904	0
370	20241129	145400	20830183	904	904	904	904	0
371	20241129	145300	20830183	904	904	904	904	0
372	20241129	145200	20830183	904	904	904	904	0
373	20241129	145100	20830183	904	904	904	904	0
374	20241129	145000	20830183	904	904	904	904	0
375	20241129	144900	20830183	904	904	904	904	0
376	20241129	144800	20830183	904	904	904	904	0
377	20241129	144700	20830183	904	904	904	904	0
378	20241129	144600	20830183	904	904	904	904	0
379	20241129	144500	20830183	904	904	904	904	0
380	20241129	144400	20830183	904	904	904	904	0
381	20241129	144300	20830183	904	904	904	904	0
382	20241129	144200	20830183	904	904	904	904	0
383	20241129	144100	20830183	904	904	904	904	0
384	20241129	144000	20830183	904	904	904	904	0
385	20241129	143900	20830183	904	904	904	904	0
386	20241129	143800	20830183	904	904	904	904	0
387	20241129	143700	20830183	904	904	904	904	2
388	20241129	143600	20828375	905	905	905	905	0
389	20241129	143500	20828375	905	905	905	905	0
390	20241129	143400	20828375	905	905	905	905	0
391	20241129	143300	20828375	905	905	905	905	0
392	20241129	143200	20828375	905	905	905	905	0
393	20241129	143100	20828375	905	905	905	905	0
394	20241129	143000	20828375	905	905	905	905	0
395	20241129	142900	20828375	905	905	905	905	0
396	20241129	142800	20828375	905	905	905	905	1
397	20241129	142700	20827470	899	900	900	899	2459
398	20241129	142600	18616819	906	906	906	906	0
399	20241129	142500	18616819	906	904	906	904	2
400	20241129	142400	18615009	900	900	900	900	0
401	20241129	142300	18615009	900	900	900	900	0
402	20241129	142200	18615009	900	900	900	900	11
403	20241129	142100	18605109	905	905	905	905	0
404	20241129	142000	18605109	905	905	905	905	0
405	20241129	141900	18605109	905	905	905	905	0
406	20241129	141800	18605109	905	905	905	905	0
407	20241129	141700	18605109	905	905	905	905	1
408	20241129	141600	18604204	900	900	900	900	0
409	20241129	141500	18604204	900	900	900	900	0
410	20241129	141400	18604204	900	900	900	900	0
411	20241129	141300	18604204	900	900	900	900	0
412	20241129	141200	18604204	900	900	900	900	0
413	20241129	141100	18604204	900	900	900	900	0
414	20241129	141000	18604204	900	900	900	900	0
415	20241129	140900	18604204	900	900	900	900	0
416	20241129	140800	18604204	900	900	900	900	0
417	20241129	140700	18604204	900	900	900	900	10
418	20241129	140600	18595204	906	906	906	906	0
419	20241129	140500	18595204	906	906	906	906	0
420	20241129	140400	18595204	906	906	906	906	0
421	20241129	140300	18595204	906	906	906	906	0
422	20241129	140200	18595204	906	906	906	906	0
423	20241129	140100	18595204	906	906	906	906	0
424	20241129	140000	18595204	906	906	906	906	0
425	20241129	135900	18595204	906	906	906	906	0
426	20241129	135800	18595204	906	906	906	906	0
427	20241129	135700	18595204	906	906	906	906	0
428	20241129	135600	18595204	906	906	906	906	0
429	20241129	135500	18595204	906	906	906	906	0
430	20241129	135400	18595204	906	906	906	906	0
431	20241129	135300	18595204	906	906	906	906	0
432	20241129	135200	18595204	906	906	906	906	0
433	20241129	135100	18595204	906	906	906	906	1
434	20241129	135000	18594298	905	905	905	905	1
435	20241129	134900	18593393	900	900	900	900	0
436	20241129	134800	18593393	900	900	900	900	0
437	20241129	134700	18593393	900	900	900	900	5211
438	20241129	134600	13903493	900	900	900	900	0
439	20241129	134500	13903493	900	900	900	900	0
440	20241129	134400	13903493	900	900	900	900	0
441	20241129	134300	13903493	900	900	900	900	0
442	20241129	134200	13903493	900	900	900	900	0
443	20241129	134100	13903493	900	900	900	900	0
444	20241129	134000	13903493	900	900	900	900	0
445	20241129	133900	13903493	900	900	900	900	0
446	20241129	133800	13903493	900	900	900	900	0
447	20241129	133700	13903493	900	900	900	900	0
448	20241129	133600	13903493	900	900	900	900	0
449	20241129	133500	13903493	900	900	900	900	0
450	20241129	133400	13903493	900	900	900	900	0
451	20241129	133300	13903493	900	900	900	900	0
452	20241129	133200	13903493	900	900	900	900	0
453	20241129	133100	13903493	900	900	900	900	0
454	20241129	133000	13903493	900	900	900	900	1
455	20241129	132900	13902593	899	899	899	899	150
456	20241129	132800	13767743	900	900	900	900	0
457	20241129	132700	13767743	900	900	900	900	0
458	20241129	132600	13767743	900	900	900	900	0
459	20241129	132500	13767743	900	900	900	900	0
460	20241129	132400	13767743	900	900	900	900	0
461	20241129	132300	13767743	900	900	900	900	0
462	20241129	132200	13767743	900	900	900	900	0
463	20241129	132100	13767743	900	900	900	900	0
464	20241129	132000	13767743	900	900	900	900	0
465	20241129	131900	13767743	900	900	900	900	0
466	20241129	131800	13767743	900	900	900	900	0
467	20241129	131700	13767743	900	900	900	900	0
468	20241129	131600	13767743	900	900	900	900	0
469	20241129	131500	13767743	900	900	900	900	0
470	20241129	131400	13767743	900	900	900	900	0
471	20241129	131300	13767743	900	900	900	900	0
472	20241129	131200	13767743	900	900	900	900	3
473	20241129	131100	13765043	900	900	900	900	0
474	20241129	131000	13765043	900	900	900	900	0
475	20241129	130900	13765043	900	900	900	900	0
476	20241129	130800	13765043	900	900	900	900	0
477	20241129	130700	13765043	900	900	900	900	0
478	20241129	130600	13765043	900	900	900	900	0
479	20241129	130500	13765043	900	900	900	900	0
480	20241129	130400	13765043	900	900	900	900	0
481	20241129	130300	13765043	900	900	900	900	0
482	20241129	130200	13765043	900	900	900	900	0
483	20241129	130100	13765043	900	900	900	900	0
484	20241129	130000	13765043	900	900	900	900	0
485	20241129	125900	13765043	900	900	900	900	5
486	20241129	125800	13760543	900	900	900	900	0
487	20241129	125700	13760543	900	900	900	900	0
488	20241129	125600	13760543	900	900	900	900	0
489	20241129	125500	13760543	900	900	900	900	0
490	20241129	125400	13760543	900	900	900	900	0
491	20241129	125300	13760543	900	900	900	900	0
492	20241129	125200	13760543	900	900	900	900	3
493	20241129	125100	13757843	900	900	900	900	698
494	20241129	125000	13129643	900	900	900	900	0
495	20241129	124900	13129643	900	900	900	900	0
496	20241129	124800	13129643	900	900	900	900	0
497	20241129	124700	13129643	900	900	900	900	0
498	20241129	124600	13129643	900	900	900	900	2000
499	20241129	124500	11329643	900	900	900	900	0
500	20241129	124400	11329643	900	900	900	900	0
501	20241129	124300	11329643	900	900	900	900	0
502	20241129	124200	11329643	900	900	900	900	0
503	20241129	124100	11329643	900	900	900	900	0
504	20241129	124000	11329643	900	900	900	900	0
505	20241129	123900	11329643	900	900	900	900	0
506	20241129	123800	11329643	900	900	900	900	0
507	20241129	123700	11329643	900	900	900	900	0
508	20241129	123600	11329643	900	900	900	900	0
509	20241129	123500	11329643	900	900	900	900	0
510	20241129	123400	11329643	900	900	900	900	0
511	20241129	123300	11329643	900	900	900	900	0
512	20241129	123200	11329643	900	900	900	900	0
513	20241129	123100	11329643	900	900	900	900	0
514	20241129	123000	11329643	900	900	900	900	0
515	20241129	122900	11329643	900	900	900	900	0
516	20241129	122800	11329643	900	900	900	900	0
517	20241129	122700	11329643	900	900	900	900	0
518	20241129	122600	11329643	900	900	900	900	965
519	20241129	122500	10461143	899	899	899	899	0
520	20241129	122400	10461143	899	899	899	899	0
521	20241129	122300	10461143	899	899	899	899	0
522	20241129	122200	10461143	899	899	899	899	298
523	20241129	122100	10193241	900	900	900	900	100
524	20241129	122000	10103241	900	900	900	900	0
525	20241129	121900	10103241	900	900	900	900	0
526	20241129	121800	10103241	900	900	900	900	0
527	20241129	121700	10103241	900	900	900	900	0
528	20241129	121600	10103241	900	900	900	900	2
529	20241129	121500	10101441	900	900	900	900	0
530	20241129	121400	10101441	900	900	900	900	0
531	20241129	121300	10101441	900	900	900	900	0
532	20241129	121200	10101441	900	900	900	900	11
533	20241129	121100	10091541	900	900	900	900	0
534	20241129	121000	10091541	900	900	900	900	0
535	20241129	120900	10091541	900	900	900	900	0
536	20241129	120800	10091541	900	900	900	900	0
537	20241129	120700	10091541	900	900	900	900	0
538	20241129	120600	10091541	900	900	900	900	0
539	20241129	120500	10091541	900	900	900	900	1
540	20241129	120400	10090641	899	899	899	899	0
541	20241129	120300	10090641	899	899	899	899	0
542	20241129	120200	10090641	899	899	899	899	0
543	20241129	120100	10090641	899	899	899	899	10
544	20241129	120000	10081651	900	900	900	900	0
545	20241129	115900	10081651	900	900	900	900	3
546	20241129	115800	10078951	900	900	900	900	632
547	20241129	115700	9510151	900	900	900	900	0
548	20241129	115600	9510151	900	900	900	900	0
549	20241129	115500	9510151	900	900	900	900	0
550	20241129	115400	9510151	900	900	900	900	0
551	20241129	115300	9510151	900	900	900	900	0
552	20241129	115200	9510151	900	900	900	900	2011
553	20241129	115100	7700251	906	906	906	906	0
554	20241129	115000	7700251	906	905	906	905	82
555	20241129	114900	7626027	900	900	900	900	99
556	20241129	114800	7536927	906	906	906	906	0
557	20241129	114700	7536927	906	906	906	906	0
558	20241129	114600	7536927	906	906	906	906	0
559	20241129	114500	7536927	906	906	906	906	0
560	20241129	114400	7536927	906	906	906	906	0
561	20241129	114300	7536927	906	906	906	906	0
562	20241129	114200	7536927	906	906	906	906	0
563	20241129	114100	7536927	906	906	906	906	0
564	20241129	114000	7536927	906	906	906	906	0
565	20241129	113900	7536927	906	906	906	906	0
566	20241129	113800	7536927	906	906	906	906	0
567	20241129	113700	7536927	906	906	906	906	0
568	20241129	113600	7536927	906	906	906	906	9
569	20241129	113500	7528773	900	900	900	900	0
570	20241129	113400	7528773	900	901	901	900	300
571	20241129	113300	7258696	907	907	907	907	135
572	20241129	113200	7136251	907	907	907	907	2865
573	20241129	113100	4537696	907	907	907	907	0
574	20241129	113000	4537696	907	907	907	907	0
575	20241129	112900	4537696	907	907	907	907	0
576	20241129	112800	4537696	907	907	907	907	0
577	20241129	112700	4537696	907	907	907	907	0
578	20241129	112600	4537696	907	907	907	907	0
579	20241129	112500	4537696	907	907	907	907	0
580	20241129	112400	4537696	907	907	907	907	0
581	20241129	112300	4537696	907	906	907	906	2000
582	20241129	112200	2723811	906	906	906	906	0
583	20241129	112100	2723811	906	906	906	906	0
584	20241129	112000	2723811	906	906	906	906	0
585	20241129	111900	2723811	906	906	906	906	0
586	20241129	111800	2723811	906	906	906	906	9
587	20241129	111700	2715657	906	906	906	906	0
588	20241129	111600	2715657	906	906	906	906	0
589	20241129	111500	2715657	906	906	906	906	54
590	20241129	111400	2666733	907	907	907	907	0
591	20241129	111300	2666733	907	907	907	907	0
592	20241129	111200	2666733	907	907	907	907	0
593	20241129	111100	2666733	907	907	907	907	0
594	20241129	111000	2666733	907	907	907	907	0
595	20241129	110900	2666733	907	907	907	907	0
596	20241129	110800	2666733	907	907	907	907	0
597	20241129	110700	2666733	907	907	907	907	0
598	20241129	110600	2666733	907	907	907	907	0
599	20241129	110500	2666733	907	907	907	907	0
600	20241129	110400	2666733	907	907	907	907	0
601	20241129	110300	2666733	907	906	907	906	7
602	20241129	110200	2660385	901	901	901	901	85
603	20241129	110100	2583800	901	901	901	901	0
604	20241129	110000	2583800	901	901	901	901	0
605	20241129	105900	2583800	901	901	901	901	0
606	20241129	105800	2583800	901	901	901	901	200
607	20241129	105700	2403600	907	907	907	907	0
608	20241129	105600	2403600	907	907	907	907	0
609	20241129	105500	2403600	907	907	907	907	0
610	20241129	105400	2403600	907	907	907	907	0
611	20241129	105300	2403600	907	907	907	907	0
612	20241129	105200	2403600	907	907	907	907	0
613	20241129	105100	2403600	907	907	907	907	0
614	20241129	105000	2403600	907	907	907	907	0
615	20241129	104900	2403600	907	907	907	907	0
616	20241129	104800	2403600	907	907	907	907	0
617	20241129	104700	2403600	907	907	907	907	0
618	20241129	104600	2403600	907	907	907	907	0
619	20241129	104500	2403600	907	907	907	907	15
620	20241129	104400	2389995	908	908	908	908	0
621	20241129	104300	2389995	908	908	908	908	0
622	20241129	104200	2389995	908	908	908	908	0
623	20241129	104100	2389995	908	907	908	907	9
624	20241129	104000	2381825	908	908	908	908	0
625	20241129	103900	2381825	908	908	908	908	0
626	20241129	103800	2381825	908	908	908	908	0
627	20241129	103700	2381825	908	908	908	908	0
628	20241129	103600	2381825	908	908	908	908	0
629	20241129	103500	2381825	908	908	908	908	0
630	20241129	103400	2381825	908	908	908	908	0
631	20241129	103300	2381825	908	908	908	908	0
632	20241129	103200	2381825	908	908	908	908	0
633	20241129	103100	2381825	908	908	908	908	0
634	20241129	103000	2381825	908	908	908	908	0
635	20241129	102900	2381825	908	908	908	908	0
636	20241129	102800	2381825	908	908	908	908	0
637	20241129	102700	2381825	908	908	908	908	0
638	20241129	102600	2381825	908	908	908	908	0
639	20241129	102500	2381825	908	908	908	908	0
640	20241129	102400	2381825	908	907	908	907	163
641	20241129	102300	2233976	908	908	908	908	0
642	20241129	102200	2233976	908	908	908	908	0
643	20241129	102100	2233976	908	908	908	908	0
644	20241129	102000	2233976	908	908	908	908	0
645	20241129	101900	2233976	908	907	908	907	6
646	20241129	101800	2228529	908	908	908	908	0
647	20241129	101700	2228529	908	908	908	908	0
648	20241129	101600	2228529	908	908	908	908	0
649	20241129	101500	2228529	908	908	908	908	0
650	20241129	101400	2228529	908	908	908	908	0
651	20241129	101300	2228529	908	908	908	908	0
652	20241129	101200	2228529	908	908	908	908	0
653	20241129	101100	2228529	908	908	908	908	0
654	20241129	101000	2228529	908	908	908	908	0
655	20241129	100900	2228529	908	908	908	908	0
656	20241129	100800	2228529	908	908	908	908	0
657	20241129	100700	2228529	908	908	908	908	0
658	20241129	100600	2228529	908	908	908	908	0
659	20241129	100500	2228529	908	908	908	908	0
660	20241129	100400	2228529	908	908	908	908	0
661	20241129	100300	2228529	908	908	908	908	0
662	20241129	100200	2228529	908	908	908	908	0
663	20241129	100100	2228529	908	908	908	908	0
664	20241129	100000	2228529	908	908	908	908	0
665	20241129	095900	2228529	908	908	908	908	0
666	20241129	095800	2228529	908	908	908	908	0
667	20241129	095700	2228529	908	908	908	908	0
668	20241129	095600	2228529	908	908	908	908	0
669	20241129	095500	2228529	908	901	908	901	121
670	20241129	095400	2118668	908	908	908	908	0
671	20241129	095300	2118668	908	908	908	908	0
672	20241129	095200	2118668	908	908	908	908	0
673	20241129	095100	2118668	908	908	908	908	0
674	20241129	095000	2118668	908	908	908	908	0
675	20241129	094900	2118668	908	908	908	908	0
676	20241129	094800	2118668	908	908	908	908	0
677	20241129	094700	2118668	908	908	908	908	0
678	20241129	094600	2118668	908	908	908	908	1
679	20241129	094500	2117760	908	908	908	908	0
680	20241129	094400	2117760	908	908	908	908	1
681	20241129	094300	2116852	908	908	908	908	0
682	20241129	094200	2116852	908	908	908	908	1
683	20241129	094100	2115944	908	908	908	908	0
684	20241129	094000	2115944	908	908	908	908	0
685	20241129	093900	2115944	908	908	908	908	0
686	20241129	093800	2115944	908	908	908	908	0
687	20241129	093700	2115944	908	908	908	908	0
688	20241129	093600	2115944	908	906	908	906	23
689	20241129	093500	2095090	906	906	906	906	0
690	20241129	093400	2095090	906	906	906	906	0
691	20241129	093300	2095090	906	906	906	906	0
692	20241129	093200	2095090	906	906	906	906	0
693	20241129	093100	2095090	906	906	906	906	0
694	20241129	093000	2095090	906	906	906	906	100
695	20241129	092900	2004490	906	906	906	906	0
696	20241129	092800	2004490	906	906	906	906	0
697	20241129	092700	2004490	906	906	906	906	0
698	20241129	092600	2004490	906	906	906	906	0
699	20241129	092500	2004490	906	906	906	906	0
700	20241129	092400	2004490	906	906	906	906	0
701	20241129	092300	2004490	906	906	906	906	0
702	20241129	092200	2004490	906	906	906	906	0
703	20241129	092100	2004490	906	906	906	906	0
704	20241129	092000	2004490	906	906	906	906	21
705	20241129	091900	1985464	901	901	901	901	25
706	20241129	091800	1962939	910	910	910	910	0
707	20241129	091700	1962939	910	910	910	910	0
708	20241129	091600	1962939	910	907	910	907	63
709	20241129	091500	1905793	899	899	899	899	0
710	20241129	091400	1905793	899	899	899	899	0
711	20241129	091300	1905793	899	899	899	899	0
712	20241129	091200	1905793	899	899	899	899	1
713	20241129	091100	1904894	907	907	907	907	1
714	20241129	091000	1903987	899	901	901	899	284
715	20241129	090900	1648625	903	903	903	903	1
716	20241129	090800	1647722	911	911	911	911	0
717	20241129	090700	1647722	911	911	911	911	0
718	20241129	090600	1647722	911	911	911	911	0
719	20241129	090500	1647722	911	911	911	911	0
720	20241129	090400	1647722	911	911	911	911	0
721	20241129	090300	1647722	911	906	911	906	500
722	20241129	090200	1193898	899	899	899	899	1000
723	20241129	090100	294898	899	899	899	899	0
724	20241129	090000	294898	899	899	899	899	315