KissMeData/044380/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	192500	65795526	540	540	540	540	1866
3	20231129	192400	65795526	540	540	540	540	0
4	20231129	192300	65795526	540	540	540	540	0
5	20231129	192200	65795526	540	540	540	540	0
6	20231129	192100	65795526	540	540	540	540	0
7	20231129	192000	65795526	540	540	540	540	0
8	20231129	191900	65795526	540	540	540	540	0
9	20231129	191800	65795526	540	540	540	540	0
10	20231129	191700	65795526	540	540	540	540	0
11	20231129	191600	65795526	540	540	540	540	0
12	20231129	191500	65795526	540	540	540	540	0
13	20231129	191400	65795526	540	540	540	540	0
14	20231129	191300	65795526	540	540	540	540	0
15	20231129	191200	65795526	540	540	540	540	0
16	20231129	191100	65795526	540	540	540	540	0
17	20231129	191000	65795526	540	540	540	540	0
18	20231129	190900	65795526	540	540	540	540	0
19	20231129	190800	65795526	540	540	540	540	0
20	20231129	190700	65795526	540	540	540	540	0
21	20231129	190600	65795526	540	540	540	540	0
22	20231129	190500	65795526	540	540	540	540	0
23	20231129	190400	65795526	540	540	540	540	0
24	20231129	190300	65795526	540	540	540	540	0
25	20231129	190200	65795526	540	540	540	540	0
26	20231129	190100	65795526	540	540	540	540	0
27	20231129	190000	65795526	540	540	540	540	0
28	20231129	185900	65795526	540	540	540	540	0
29	20231129	185800	65795526	540	540	540	540	0
30	20231129	185700	65795526	540	540	540	540	0
31	20231129	185600	65795526	540	540	540	540	0
32	20231129	185500	65795526	540	540	540	540	1866
33	20231129	185400	65795526	540	540	540	540	0
34	20231129	185300	65795526	540	540	540	540	0
35	20231129	185200	65795526	540	540	540	540	0
36	20231129	185100	65795526	540	540	540	540	0
37	20231129	185000	65795526	540	540	540	540	0
38	20231129	184900	65795526	540	540	540	540	0
39	20231129	184800	65795526	540	540	540	540	0
40	20231129	184700	65795526	540	540	540	540	0
41	20231129	184600	65795526	540	540	540	540	0
42	20231129	184500	65795526	540	540	540	540	0
43	20231129	184400	65795526	540	540	540	540	0
44	20231129	184300	65795526	540	540	540	540	0
45	20231129	184200	65795526	540	540	540	540	0
46	20231129	184100	65795526	540	540	540	540	0
47	20231129	184000	65795526	540	540	540	540	0
48	20231129	183900	65795526	540	540	540	540	0
49	20231129	183800	65795526	540	540	540	540	0
50	20231129	183700	65795526	540	540	540	540	0
51	20231129	183600	65795526	540	540	540	540	0
52	20231129	183500	65795526	540	540	540	540	0
53	20231129	183400	65795526	540	540	540	540	0
54	20231129	183300	65795526	540	540	540	540	0
55	20231129	183200	65795526	540	540	540	540	0
56	20231129	183100	65795526	540	540	540	540	0
57	20231129	183000	65795526	540	540	540	540	0
58	20231129	182900	65795526	540	540	540	540	0
59	20231129	182800	65795526	540	540	540	540	0
60	20231129	182700	65795526	540	540	540	540	0
61	20231129	182600	65795526	540	540	540	540	0
62	20231129	182500	65795526	540	540	540	540	1866
63	20231129	182400	65795526	540	540	540	540	0
64	20231129	182300	65795526	540	540	540	540	0
65	20231129	182200	65795526	540	540	540	540	0
66	20231129	182100	65795526	540	540	540	540	0
67	20231129	182000	65795526	540	540	540	540	0
68	20231129	181900	65795526	540	540	540	540	0
69	20231129	181800	65795526	540	540	540	540	0
70	20231129	181700	65795526	540	540	540	540	0
71	20231129	181600	65795526	540	540	540	540	0
72	20231129	181500	65795526	540	540	540	540	0
73	20231129	181400	65795526	540	540	540	540	0
74	20231129	181300	65795526	540	540	540	540	0
75	20231129	181200	65795526	540	540	540	540	0
76	20231129	181100	65795526	540	540	540	540	0
77	20231129	181000	65795526	540	540	540	540	0
78	20231129	180900	65795526	540	540	540	540	0
79	20231129	180800	65795526	540	540	540	540	0
80	20231129	180700	65795526	540	540	540	540	0
81	20231129	180600	65795526	540	540	540	540	0
82	20231129	180500	65795526	540	540	540	540	0
83	20231129	180400	65795526	540	540	540	540	0
84	20231129	180300	65795526	540	540	540	540	0
85	20231129	180200	65795526	540	540	540	540	0
86	20231129	180100	65795526	540	540	540	540	0
87	20231129	180000	65795526	540	540	540	540	0
88	20231129	175900	65795526	540	540	540	540	0
89	20231129	175800	65795526	540	540	540	540	0
90	20231129	175700	65795526	540	540	540	540	0
91	20231129	175600	65795526	540	540	540	540	0
92	20231129	175500	65795526	540	540	540	540	1866
93	20231129	175400	65795526	540	540	540	540	0
94	20231129	175300	65795526	540	540	540	540	0
95	20231129	175200	65795526	540	540	540	540	0
96	20231129	175100	65795526	540	540	540	540	0
97	20231129	175000	65795526	540	540	540	540	0
98	20231129	174900	65795526	540	540	540	540	0
99	20231129	174800	65795526	540	540	540	540	0
100	20231129	174700	65795526	540	540	540	540	0
101	20231129	174600	65795526	540	540	540	540	0
102	20231129	174500	65795526	540	540	540	540	0
103	20231129	174400	65795526	540	540	540	540	0
104	20231129	174300	65795526	540	540	540	540	0
105	20231129	174200	65795526	540	540	540	540	0
106	20231129	174100	65795526	540	540	540	540	0
107	20231129	174000	65795526	540	540	540	540	0
108	20231129	173900	65795526	540	540	540	540	0
109	20231129	173800	65795526	540	540	540	540	0
110	20231129	173700	65795526	540	540	540	540	0
111	20231129	173600	65795526	540	540	540	540	0
112	20231129	173500	65795526	540	540	540	540	0
113	20231129	173400	65795526	540	540	540	540	0
114	20231129	173300	65795526	540	540	540	540	0
115	20231129	173200	65795526	540	540	540	540	0
116	20231129	173100	65795526	540	540	540	540	0
117	20231129	173000	65795526	540	540	540	540	0
118	20231129	172900	65795526	540	540	540	540	0
119	20231129	172800	65795526	540	540	540	540	0
120	20231129	172700	65795526	540	540	540	540	0
121	20231129	172600	65795526	540	540	540	540	0
122	20231129	172500	65795526	540	540	540	540	1866
123	20231129	172400	65795526	540	540	540	540	0
124	20231129	172300	65795526	540	540	540	540	0
125	20231129	172200	65795526	540	540	540	540	0
126	20231129	172100	65795526	540	540	540	540	0
127	20231129	172000	65795526	540	540	540	540	0
128	20231129	171900	65795526	540	540	540	540	0
129	20231129	171800	65795526	540	540	540	540	0
130	20231129	171700	65795526	540	540	540	540	0
131	20231129	171600	65795526	540	540	540	540	0
132	20231129	171500	65795526	540	540	540	540	0
133	20231129	171400	65795526	540	540	540	540	0
134	20231129	171300	65795526	540	540	540	540	0
135	20231129	171200	65795526	540	540	540	540	0
136	20231129	171100	65795526	540	540	540	540	0
137	20231129	171000	65795526	540	540	540	540	0
138	20231129	170900	65795526	540	540	540	540	0
139	20231129	170800	65795526	540	540	540	540	0
140	20231129	170700	65795526	540	540	540	540	0
141	20231129	170600	65795526	540	540	540	540	0
142	20231129	170500	65795526	540	540	540	540	0
143	20231129	170400	65795526	540	540	540	540	0
144	20231129	170300	65795526	540	540	540	540	0
145	20231129	170200	65795526	540	540	540	540	0
146	20231129	170100	65795526	540	540	540	540	0
147	20231129	170000	65795526	540	540	540	540	0
148	20231129	165900	65795526	540	540	540	540	0
149	20231129	165800	65795526	540	540	540	540	0
150	20231129	165700	65795526	540	540	540	540	0
151	20231129	165600	65795526	540	540	540	540	0
152	20231129	165500	65795526	540	540	540	540	1866
153	20231129	165400	65795526	540	540	540	540	0
154	20231129	165300	65795526	540	540	540	540	0
155	20231129	165200	65795526	540	540	540	540	0
156	20231129	165100	65795526	540	540	540	540	0
157	20231129	165000	65795526	540	540	540	540	0
158	20231129	164900	65795526	540	540	540	540	0
159	20231129	164800	65795526	540	540	540	540	0
160	20231129	164700	65795526	540	540	540	540	0
161	20231129	164600	65795526	540	540	540	540	0
162	20231129	164500	65795526	540	540	540	540	0
163	20231129	164400	65795526	540	540	540	540	0
164	20231129	164300	65795526	540	540	540	540	0
165	20231129	164200	65795526	540	540	540	540	0
166	20231129	164100	65795526	540	540	540	540	0
167	20231129	164000	65795526	540	540	540	540	0
168	20231129	163900	65795526	540	540	540	540	0
169	20231129	163800	65795526	540	540	540	540	0
170	20231129	163700	65795526	540	540	540	540	0
171	20231129	163600	65795526	540	540	540	540	0
172	20231129	163500	65795526	540	540	540	540	0
173	20231129	163400	65795526	540	540	540	540	0
174	20231129	163300	65795526	540	540	540	540	0
175	20231129	163200	65795526	540	540	540	540	0
176	20231129	163100	65795526	540	540	540	540	0
177	20231129	163000	65795526	540	540	540	540	0
178	20231129	162900	65795526	540	540	540	540	0
179	20231129	162800	65795526	540	540	540	540	0
180	20231129	162700	65795526	540	540	540	540	0
181	20231129	162600	65795526	540	540	540	540	0
182	20231129	162500	65795526	540	540	540	540	1866
183	20231129	162400	65795526	540	540	540	540	0
184	20231129	162300	65795526	540	540	540	540	0
185	20231129	162200	65795526	540	540	540	540	0
186	20231129	162100	65795526	540	540	540	540	0
187	20231129	162000	65795526	540	540	540	540	0
188	20231129	161900	65795526	540	540	540	540	0
189	20231129	161800	65795526	540	540	540	540	0
190	20231129	161700	65795526	540	540	540	540	0
191	20231129	161600	65795526	540	540	540	540	0
192	20231129	161500	65795526	540	540	540	540	0
193	20231129	161400	65795526	540	540	540	540	0
194	20231129	161300	65795526	540	540	540	540	0
195	20231129	161200	65795526	540	540	540	540	0
196	20231129	161100	65795526	540	540	540	540	0
197	20231129	161000	65795526	540	540	540	540	0
198	20231129	160900	65795526	540	540	540	540	0
199	20231129	160800	65795526	540	540	540	540	0
200	20231129	160700	65795526	540	540	540	540	0
201	20231129	160600	65795526	540	540	540	540	0
202	20231129	160500	65795526	540	540	540	540	0
203	20231129	160400	65795526	540	540	540	540	0
204	20231129	160300	65795526	540	540	540	540	0
205	20231129	160200	65795526	540	540	540	540	0
206	20231129	160100	65795526	540	540	540	540	0
207	20231129	160000	65795526	540	540	540	540	0
208	20231129	155900	65795526	540	540	540	540	0
209	20231129	155800	65795526	540	540	540	540	0
210	20231129	155700	65795526	540	540	540	540	0
211	20231129	155600	65795526	540	540	540	540	0
212	20231129	155500	65795526	540	540	540	540	1866
213	20231129	155400	65795526	540	540	540	540	0
214	20231129	155300	65795526	540	540	540	540	0
215	20231129	155200	65795526	540	540	540	540	0
216	20231129	155100	65795526	540	540	540	540	0
217	20231129	155000	65795526	540	540	540	540	0
218	20231129	154900	65795526	540	540	540	540	0
219	20231129	154800	65795526	540	540	540	540	0
220	20231129	154700	65795526	540	540	540	540	0
221	20231129	154600	65795526	540	540	540	540	0
222	20231129	154500	65795526	540	540	540	540	0
223	20231129	154400	65795526	540	540	540	540	0
224	20231129	154300	65795526	540	540	540	540	0
225	20231129	154200	65795526	540	540	540	540	0
226	20231129	154100	65795526	540	540	540	540	0
227	20231129	154000	65795526	540	540	540	540	0
228	20231129	153900	65795526	540	540	540	540	0
229	20231129	153800	65795526	540	540	540	540	0
230	20231129	153700	65795526	540	540	540	540	0
231	20231129	153600	65795526	540	540	540	540	0
232	20231129	153500	65795526	540	540	540	540	0
233	20231129	153400	65795526	540	540	540	540	0
234	20231129	153300	65795526	540	540	540	540	0
235	20231129	153200	65795526	540	540	540	540	0
236	20231129	153100	65795526	540	540	540	540	0
237	20231129	153000	65795526	540	540	540	540	1866
238	20231129	152900	64787886	539	539	539	539	0
239	20231129	152800	64787886	539	539	539	539	0
240	20231129	152700	64787886	539	539	539	539	0
241	20231129	152600	64787886	539	539	539	539	0
242	20231129	152500	64787886	539	539	539	539	0
243	20231129	152400	64787886	539	539	539	539	0
244	20231129	152300	64787886	539	539	539	539	0
245	20231129	152200	64787886	539	539	539	539	0
246	20231129	152100	64787886	539	539	539	539	0
247	20231129	152000	64787886	539	539	539	539	0
248	20231129	151900	64787886	539	539	539	539	0
249	20231129	151800	64787886	539	539	539	539	1
250	20231129	151700	64787347	537	538	538	537	50
251	20231129	151600	64760496	539	539	539	539	0
252	20231129	151500	64760496	539	539	539	539	0
253	20231129	151400	64760496	539	539	539	539	0
254	20231129	151300	64760496	539	539	539	539	0
255	20231129	151200	64760496	539	539	539	539	26
256	20231129	151100	64746482	539	539	539	539	0
257	20231129	151000	64746482	539	539	539	539	0
258	20231129	150900	64746482	539	539	539	539	10
259	20231129	150800	64741092	539	539	539	539	0
260	20231129	150700	64741092	539	539	539	539	455
261	20231129	150600	64495847	540	540	540	540	0
262	20231129	150500	64495847	540	540	540	540	0
263	20231129	150400	64495847	540	540	540	540	0
264	20231129	150300	64495847	540	540	540	540	0
265	20231129	150200	64495847	540	539	540	539	2007
266	20231129	150100	63412359	539	538	539	538	2014
267	20231129	150000	62326814	539	539	539	539	0
268	20231129	145900	62326814	539	539	539	539	0
269	20231129	145800	62326814	539	539	539	539	0
270	20231129	145700	62326814	539	539	539	539	0
271	20231129	145600	62326814	539	539	539	539	0
272	20231129	145500	62326814	539	539	539	539	0
273	20231129	145400	62326814	539	539	539	539	0
274	20231129	145300	62326814	539	539	539	539	0
275	20231129	145200	62326814	539	539	539	539	0
276	20231129	145100	62326814	539	539	539	539	0
277	20231129	145000	62326814	539	539	539	539	0
278	20231129	144900	62326814	539	539	539	539	2801
279	20231129	144800	60817075	539	539	539	539	1016
280	20231129	144700	60269451	536	536	536	536	0
281	20231129	144600	60269451	536	536	536	536	2700
282	20231129	144500	58822251	536	536	536	536	0
283	20231129	144400	58822251	536	536	536	536	0
284	20231129	144300	58822251	536	536	536	536	0
285	20231129	144200	58822251	536	536	536	536	0
286	20231129	144100	58822251	536	536	536	536	0
287	20231129	144000	58822251	536	536	536	536	1
288	20231129	143900	58821715	539	539	539	539	0
289	20231129	143800	58821715	539	539	539	539	0
290	20231129	143700	58821715	539	539	539	539	0
291	20231129	143600	58821715	539	539	539	539	1
292	20231129	143500	58821176	540	540	540	540	0
293	20231129	143400	58821176	540	540	540	540	0
294	20231129	143300	58821176	540	540	540	540	0
295	20231129	143200	58821176	540	540	540	540	0
296	20231129	143100	58821176	540	540	540	540	0
297	20231129	143000	58821176	540	540	540	540	0
298	20231129	142900	58821176	540	540	540	540	0
299	20231129	142800	58821176	540	540	540	540	155
300	20231129	142700	58737476	536	536	536	536	0
301	20231129	142600	58737476	536	536	536	536	0
302	20231129	142500	58737476	536	536	536	536	0
303	20231129	142400	58737476	536	536	536	536	0
304	20231129	142300	58737476	536	536	536	536	0
305	20231129	142200	58737476	536	536	536	536	0
306	20231129	142100	58737476	536	536	536	536	0
307	20231129	142000	58737476	536	537	537	536	2000
308	20231129	141900	57665470	540	540	540	540	0
309	20231129	141800	57665470	540	538	540	538	2000
310	20231129	141700	56586009	539	539	539	539	10
311	20231129	141600	56580619	539	539	539	539	7
312	20231129	141500	56576846	539	539	539	539	0
313	20231129	141400	56576846	539	539	539	539	0
314	20231129	141300	56576846	539	539	539	539	69
315	20231129	141200	56539655	539	539	539	539	0
316	20231129	141100	56539655	539	539	539	539	93
317	20231129	141000	56489528	538	538	538	538	0
318	20231129	140900	56489528	538	538	538	538	10
319	20231129	140800	56484148	538	538	538	538	75
320	20231129	140700	56443798	539	539	539	539	0
321	20231129	140600	56443798	539	539	539	539	70
322	20231129	140500	56406068	538	537	538	537	2750
323	20231129	140400	54927388	536	536	536	536	181
324	20231129	140300	54830372	536	536	536	536	193
325	20231129	140200	54726924	536	536	536	536	0
326	20231129	140100	54726924	536	536	536	536	0
327	20231129	140000	54726924	536	536	536	536	0
328	20231129	135900	54726924	536	536	536	536	1
329	20231129	135800	54726388	536	536	536	536	155
330	20231129	135700	54643308	535	535	535	535	400
331	20231129	135600	54429308	535	535	535	535	0
332	20231129	135500	54429308	535	535	535	535	0
333	20231129	135400	54429308	535	535	535	535	0
334	20231129	135300	54429308	535	535	535	535	0
335	20231129	135200	54429308	535	535	535	535	0
336	20231129	135100	54429308	535	535	535	535	0
337	20231129	135000	54429308	535	535	535	535	0
338	20231129	134900	54429308	535	535	535	535	0
339	20231129	134800	54429308	535	535	535	535	0
340	20231129	134700	54429308	535	535	535	535	0
341	20231129	134600	54429308	535	535	535	535	0
342	20231129	134500	54429308	535	535	535	535	0
343	20231129	134400	54429308	535	535	535	535	0
344	20231129	134300	54429308	535	535	535	535	0
345	20231129	134200	54429308	535	535	535	535	0
346	20231129	134100	54429308	535	535	535	535	0
347	20231129	134000	54429308	535	535	535	535	0
348	20231129	133900	54429308	535	535	535	535	500
349	20231129	133800	54161808	535	535	535	535	0
350	20231129	133700	54161808	535	535	535	535	0
351	20231129	133600	54161808	535	535	535	535	0
352	20231129	133500	54161808	535	535	535	535	0
353	20231129	133400	54161808	535	535	535	535	0
354	20231129	133300	54161808	535	535	535	535	500
355	20231129	133200	53894308	536	536	536	536	0
356	20231129	133100	53894308	536	536	536	536	0
357	20231129	133000	53894308	536	536	536	536	0
358	20231129	132900	53894308	536	536	536	536	160
359	20231129	132800	53808548	535	535	535	535	0
360	20231129	132700	53808548	535	535	535	535	0
361	20231129	132600	53808548	535	535	535	535	0
362	20231129	132500	53808548	535	535	535	535	0
363	20231129	132400	53808548	535	535	535	535	0
364	20231129	132300	53808548	535	535	535	535	0
365	20231129	132200	53808548	535	535	535	535	0
366	20231129	132100	53808548	535	535	535	535	0
367	20231129	132000	53808548	535	535	535	535	0
368	20231129	131900	53808548	535	535	535	535	0
369	20231129	131800	53808548	535	535	535	535	0
370	20231129	131700	53808548	535	535	535	535	173
371	20231129	131600	53715993	536	536	536	536	0
372	20231129	131500	53715993	536	536	536	536	14
373	20231129	131400	53708489	536	536	536	536	15
374	20231129	131300	53700449	535	536	536	535	35
375	20231129	131200	53681709	536	536	536	536	472
376	20231129	131100	53428717	536	536	536	536	248
377	20231129	131000	53295789	536	536	536	536	0
378	20231129	130900	53295789	536	536	536	536	0
379	20231129	130800	53295789	536	536	536	536	0
380	20231129	130700	53295789	536	536	536	536	0
381	20231129	130600	53295789	536	537	537	536	14
382	20231129	130500	53288274	536	536	536	536	0
383	20231129	130400	53288274	536	536	536	536	0
384	20231129	130300	53288274	536	536	536	536	0
385	20231129	130200	53288274	536	536	536	536	0
386	20231129	130100	53288274	536	536	536	536	0
387	20231129	130000	53288274	536	536	536	536	0
388	20231129	125900	53288274	536	536	536	536	0
389	20231129	125800	53288274	536	536	536	536	0
390	20231129	125700	53288274	536	536	536	536	0
391	20231129	125600	53288274	536	536	536	536	0
392	20231129	125500	53288274	536	539	539	536	3768
393	20231129	125400	51266847	539	539	539	539	0
394	20231129	125300	51266847	539	539	539	539	252
395	20231129	125200	51131019	540	540	540	540	753
396	20231129	125100	50724399	540	540	540	540	1
397	20231129	125000	50723859	541	540	541	540	110
398	20231129	124900	50664449	541	541	541	541	0
399	20231129	124800	50664449	541	541	541	541	2
400	20231129	124700	50663367	541	541	541	541	0
401	20231129	124600	50663367	541	541	541	541	0
402	20231129	124500	50663367	541	541	541	541	1
403	20231129	124400	50662826	541	541	541	541	0
404	20231129	124300	50662826	541	541	541	541	0
405	20231129	124200	50662826	541	541	541	541	1074
406	20231129	124100	50081792	541	541	541	541	0
407	20231129	124000	50081792	541	541	541	541	1000
408	20231129	123900	49540792	541	541	541	541	11
409	20231129	123800	49534841	541	541	541	541	0
410	20231129	123700	49534841	541	541	541	541	14
411	20231129	123600	49527267	541	540	541	540	150
412	20231129	123500	49446263	540	539	540	539	516
413	20231129	123400	49168123	539	539	539	539	1099
414	20231129	123300	48575762	540	540	540	540	0
415	20231129	123200	48575762	540	540	540	540	0
416	20231129	123100	48575762	540	540	540	540	18
417	20231129	123000	48566042	541	541	541	541	0
418	20231129	122900	48566042	541	541	541	541	0
419	20231129	122800	48566042	541	541	541	541	0
420	20231129	122700	48566042	541	541	541	541	0
421	20231129	122600	48566042	541	541	541	541	1547
422	20231129	122500	47729115	541	540	541	540	1314
423	20231129	122400	47018296	541	539	541	539	4716
424	20231129	122300	44470224	538	538	538	538	0
425	20231129	122200	44470224	538	536	538	536	11071
426	20231129	122100	38527868	536	536	536	536	100
427	20231129	122000	38474268	536	536	536	536	1875
428	20231129	121900	37469268	536	536	536	536	928
429	20231129	121800	36971860	536	536	536	536	16
430	20231129	121700	36963284	535	535	535	535	318
431	20231129	121600	36793154	535	535	535	535	0
432	20231129	121500	36793154	535	535	535	535	0
433	20231129	121400	36793154	535	535	535	535	0
434	20231129	121300	36793154	535	535	535	535	0
435	20231129	121200	36793154	535	535	535	535	0
436	20231129	121100	36793154	535	535	535	535	0
437	20231129	121000	36793154	535	535	535	535	0
438	20231129	120900	36793154	535	535	535	535	0
439	20231129	120800	36793154	535	535	535	535	0
440	20231129	120700	36793154	535	535	535	535	0
441	20231129	120600	36793154	535	535	535	535	0
442	20231129	120500	36793154	535	535	535	535	0
443	20231129	120400	36793154	535	535	535	535	0
444	20231129	120300	36793154	535	535	535	535	0
445	20231129	120200	36793154	535	535	535	535	2000
446	20231129	120100	35723154	536	536	536	536	0
447	20231129	120000	35723154	536	536	536	536	0
448	20231129	115900	35723154	536	536	536	536	10
449	20231129	115800	35717794	536	536	536	536	0
450	20231129	115700	35717794	536	536	536	536	0
451	20231129	115600	35717794	536	536	536	536	1000
452	20231129	115500	35181794	536	536	536	536	0
453	20231129	115400	35181794	536	536	536	536	0
454	20231129	115300	35181794	536	536	536	536	0
455	20231129	115200	35181794	536	536	536	536	0
456	20231129	115100	35181794	536	535	536	535	2
457	20231129	115000	35180723	536	536	536	536	0
458	20231129	114900	35180723	536	536	536	536	100
459	20231129	114800	35127123	536	536	536	536	0
460	20231129	114700	35127123	536	536	536	536	0
461	20231129	114600	35127123	536	536	536	536	2000
462	20231129	114500	34055123	535	535	535	535	0
463	20231129	114400	34055123	535	535	535	535	0
464	20231129	114300	34055123	535	535	535	535	0
465	20231129	114200	34055123	535	535	535	535	0
466	20231129	114100	34055123	535	535	535	535	0
467	20231129	114000	34055123	535	535	535	535	0
468	20231129	113900	34055123	535	535	535	535	100
469	20231129	113800	34001623	535	535	535	535	0
470	20231129	113700	34001623	535	535	535	535	1
471	20231129	113600	34001088	536	536	536	536	0
472	20231129	113500	34001088	536	536	536	536	40
473	20231129	113400	33979648	535	535	535	535	0
474	20231129	113300	33979648	535	535	535	535	7197
475	20231129	113200	30129253	535	535	535	535	0
476	20231129	113100	30129253	535	535	535	535	0
477	20231129	113000	30129253	535	534	535	534	1907
478	20231129	112900	29109014	535	534	535	534	48
479	20231129	112800	29083340	534	534	534	534	109
480	20231129	112700	29025134	535	535	535	535	0
481	20231129	112600	29025134	535	534	535	534	100
482	20231129	112500	28971642	535	533	535	533	400
483	20231129	112400	28757828	534	534	534	534	10
484	20231129	112300	28752488	534	534	534	534	10
485	20231129	112200	28747148	533	533	533	533	0
486	20231129	112100	28747148	533	533	533	533	0
487	20231129	112000	28747148	533	533	533	533	0
488	20231129	111900	28747148	533	533	533	533	0
489	20231129	111800	28747148	533	533	533	533	0
490	20231129	111700	28747148	533	533	533	533	0
491	20231129	111600	28747148	533	533	533	533	0
492	20231129	111500	28747148	533	533	533	533	790
493	20231129	111400	28326078	534	534	534	534	76
494	20231129	111300	28285494	535	535	535	535	0
495	20231129	111200	28285494	535	535	535	535	0
496	20231129	111100	28285494	535	535	535	535	0
497	20231129	111000	28285494	535	535	535	535	0
498	20231129	110900	28285494	535	534	535	534	175
499	20231129	110800	28191994	534	534	534	534	0
500	20231129	110700	28191994	534	534	534	534	100
501	20231129	110600	28138594	534	534	534	534	0
502	20231129	110500	28138594	534	534	534	534	0
503	20231129	110400	28138594	534	534	534	534	0
504	20231129	110300	28138594	534	534	534	534	0
505	20231129	110200	28138594	534	534	534	534	0
506	20231129	110100	28138594	534	534	534	534	20
507	20231129	110000	28127914	534	534	534	534	4
508	20231129	105900	28125778	533	533	533	533	0
509	20231129	105800	28125778	533	533	533	533	0
510	20231129	105700	28125778	533	533	533	533	0
511	20231129	105600	28125778	533	533	533	533	0
512	20231129	105500	28125778	533	533	533	533	0
513	20231129	105400	28125778	533	533	533	533	0
514	20231129	105300	28125778	533	533	533	533	0
515	20231129	105200	28125778	533	533	533	533	0
516	20231129	105100	28125778	533	533	533	533	0
517	20231129	105000	28125778	533	533	533	533	0
518	20231129	104900	28125778	533	533	533	533	0
519	20231129	104800	28125778	533	533	533	533	0
520	20231129	104700	28125778	533	533	533	533	7
521	20231129	104600	28122047	533	533	533	533	192
522	20231129	104500	28019711	533	533	533	533	0
523	20231129	104400	28019711	533	533	533	533	7
524	20231129	104300	28015980	533	535	535	533	16
525	20231129	104200	28007422	533	533	533	533	17
526	20231129	104100	27998361	534	533	534	533	3
527	20231129	104000	27996760	533	533	533	533	5
528	20231129	103900	27994095	530	530	530	530	0
529	20231129	103800	27994095	530	530	530	530	0
530	20231129	103700	27994095	530	530	530	530	0
531	20231129	103600	27994095	530	530	530	530	0
532	20231129	103500	27994095	530	530	530	530	0
533	20231129	103400	27994095	530	530	530	530	0
534	20231129	103300	27994095	530	530	530	530	0
535	20231129	103200	27994095	530	530	530	530	164
536	20231129	103100	27907175	530	530	530	530	0
537	20231129	103000	27907175	530	530	530	530	9
538	20231129	102900	27902405	530	530	530	530	1
539	20231129	102800	27901875	530	530	530	530	1
540	20231129	102700	27901345	530	530	530	530	29
541	20231129	102600	27885975	530	530	530	530	0
542	20231129	102500	27885975	530	530	530	530	0
543	20231129	102400	27885975	530	530	530	530	0
544	20231129	102300	27885975	530	530	530	530	0
545	20231129	102200	27885975	530	530	530	530	1
546	20231129	102100	27885445	533	533	533	533	0
547	20231129	102000	27885445	533	533	533	533	1
548	20231129	101900	27884912	529	530	530	529	80
549	20231129	101800	27842513	528	528	530	528	90
550	20231129	101700	27794818	530	530	530	527	232
551	20231129	101600	27671866	530	530	530	530	69
552	20231129	101500	27635296	530	536	536	525	3512
553	20231129	101400	25779063	535	535	535	535	300
554	20231129	101300	25618563	535	536	536	535	100
555	20231129	101200	25565031	536	535	536	535	20
556	20231129	101100	25554330	535	535	535	535	0
557	20231129	101000	25554330	535	535	535	535	0
558	20231129	100900	25554330	535	535	535	535	0
559	20231129	100800	25554330	535	535	535	535	400
560	20231129	100700	25340330	535	535	535	535	0
561	20231129	100600	25340330	535	535	535	535	150
562	20231129	100500	25260080	535	535	535	535	0
563	20231129	100400	25260080	535	535	535	535	78
564	20231129	100300	25218350	534	534	534	534	0
565	20231129	100200	25218350	534	534	534	534	405
566	20231129	100100	25002080	533	533	534	533	50
567	20231129	100000	24975385	534	534	534	534	100
568	20231129	095900	24921985	535	535	535	535	0
569	20231129	095800	24921985	535	535	535	535	0
570	20231129	095700	24921985	535	535	535	535	0
571	20231129	095600	24921985	535	535	535	535	0
572	20231129	095500	24921985	535	535	535	535	2
573	20231129	095400	24920915	535	535	535	535	0
574	20231129	095300	24920915	535	535	535	535	0
575	20231129	095200	24920915	535	535	535	535	0
576	20231129	095100	24920915	535	534	535	534	100
577	20231129	095000	24867416	535	534	535	534	30
578	20231129	094900	24851373	532	532	532	532	200
579	20231129	094800	24744973	536	536	536	536	0
580	20231129	094700	24744973	536	536	536	536	0
581	20231129	094600	24744973	536	536	536	536	0
582	20231129	094500	24744973	536	536	536	536	0
583	20231129	094400	24744973	536	536	536	536	0
584	20231129	094300	24744973	536	536	536	536	0
585	20231129	094200	24744973	536	536	536	536	0
586	20231129	094100	24744973	536	536	536	536	1
587	20231129	094000	24744437	535	535	535	535	7480
588	20231129	093900	20742637	536	536	536	536	1
589	20231129	093800	20742101	536	536	536	536	0
590	20231129	093700	20742101	536	536	536	536	1
591	20231129	093600	20741565	535	535	535	535	971
592	20231129	093500	20222080	535	535	535	535	995
593	20231129	093400	19689755	536	536	536	536	0
594	20231129	093300	19689755	536	536	536	536	0
595	20231129	093200	19689755	536	535	536	534	226
596	20231129	093100	19568629	537	534	537	533	90
597	20231129	093000	19520547	535	535	535	535	100
598	20231129	092900	19467047	536	536	536	536	0
599	20231129	092800	19467047	536	529	536	529	17
600	20231129	092700	19457942	530	531	531	530	5
601	20231129	092600	19455288	531	530	538	528	3331
602	20231129	092500	17685536	530	530	530	530	0
603	20231129	092400	17685536	530	530	530	530	2000
604	20231129	092300	16625536	534	534	534	534	0
605	20231129	092200	16625536	534	534	534	534	0
606	20231129	092100	16625536	534	534	534	534	0
607	20231129	092000	16625536	534	534	534	534	1000
608	20231129	091900	16091536	534	531	535	528	4077
609	20231129	091800	13938223	532	532	532	532	108
610	20231129	091700	13880767	532	533	533	532	4
611	20231129	091600	13878638	533	532	533	532	220
612	20231129	091500	13761521	532	532	532	532	1
613	20231129	091400	13760989	529	529	529	528	171
614	20231129	091300	13670575	534	532	534	532	7
615	20231129	091200	13666849	529	531	531	529	1500
616	20231129	091100	12873174	533	533	533	533	0
617	20231129	091000	12873174	533	533	533	533	10000
618	20231129	090900	7543174	533	533	533	533	16
619	20231129	090800	7534646	530	530	530	530	500
620	20231129	090700	7269646	530	533	533	530	2711
621	20231129	090600	5830207	533	532	533	532	233
622	20231129	090500	5706221	531	531	531	531	70
623	20231129	090400	5669051	533	533	533	533	0
624	20231129	090300	5669051	533	533	533	533	0
625	20231129	090200	5669051	533	532	533	532	3505
626	20231129	090100	3801708	532	530	532	530	4147
627	20231129	090000	1598816	531	528	531	528	3020