KissMeData/067390/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194900	187592364	498	498	498	498	2470
3	20241129	194800	187592364	498	498	498	498	0
4	20241129	194700	187592364	498	498	498	498	0
5	20241129	194600	187592364	498	498	498	498	0
6	20241129	194500	187592364	498	498	498	498	0
7	20241129	194400	187592364	498	498	498	498	0
8	20241129	194300	187592364	498	498	498	498	0
9	20241129	194200	187592364	498	498	498	498	0
10	20241129	194100	187592364	498	498	498	498	0
11	20241129	194000	187592364	498	498	498	498	0
12	20241129	193900	187592364	498	498	498	498	0
13	20241129	193800	187592364	498	498	498	498	0
14	20241129	193700	187592364	498	498	498	498	0
15	20241129	193600	187592364	498	498	498	498	0
16	20241129	193500	187592364	498	498	498	498	0
17	20241129	193400	187592364	498	498	498	498	0
18	20241129	193300	187592364	498	498	498	498	0
19	20241129	193200	187592364	498	498	498	498	0
20	20241129	193100	187592364	498	498	498	498	0
21	20241129	193000	187592364	498	498	498	498	0
22	20241129	192900	187592364	498	498	498	498	0
23	20241129	192800	187592364	498	498	498	498	0
24	20241129	192700	187592364	498	498	498	498	0
25	20241129	192600	187592364	498	498	498	498	0
26	20241129	192500	187592364	498	498	498	498	0
27	20241129	192400	187592364	498	498	498	498	0
28	20241129	192300	187592364	498	498	498	498	0
29	20241129	192200	187592364	498	498	498	498	0
30	20241129	192100	187592364	498	498	498	498	0
31	20241129	192000	187592364	498	498	498	498	0
32	20241129	191900	187592364	498	498	498	498	2470
33	20241129	191800	187592364	498	498	498	498	0
34	20241129	191700	187592364	498	498	498	498	0
35	20241129	191600	187592364	498	498	498	498	0
36	20241129	191500	187592364	498	498	498	498	0
37	20241129	191400	187592364	498	498	498	498	0
38	20241129	191300	187592364	498	498	498	498	0
39	20241129	191200	187592364	498	498	498	498	0
40	20241129	191100	187592364	498	498	498	498	0
41	20241129	191000	187592364	498	498	498	498	0
42	20241129	190900	187592364	498	498	498	498	0
43	20241129	190800	187592364	498	498	498	498	0
44	20241129	190700	187592364	498	498	498	498	0
45	20241129	190600	187592364	498	498	498	498	0
46	20241129	190500	187592364	498	498	498	498	0
47	20241129	190400	187592364	498	498	498	498	0
48	20241129	190300	187592364	498	498	498	498	0
49	20241129	190200	187592364	498	498	498	498	0
50	20241129	190100	187592364	498	498	498	498	0
51	20241129	190000	187592364	498	498	498	498	0
52	20241129	185900	187592364	498	498	498	498	0
53	20241129	185800	187592364	498	498	498	498	0
54	20241129	185700	187592364	498	498	498	498	0
55	20241129	185600	187592364	498	498	498	498	0
56	20241129	185500	187592364	498	498	498	498	0
57	20241129	185400	187592364	498	498	498	498	0
58	20241129	185300	187592364	498	498	498	498	0
59	20241129	185200	187592364	498	498	498	498	0
60	20241129	185100	187592364	498	498	498	498	0
61	20241129	185000	187592364	498	498	498	498	0
62	20241129	184900	187592364	498	498	498	498	2470
63	20241129	184800	187592364	498	498	498	498	0
64	20241129	184700	187592364	498	498	498	498	0
65	20241129	184600	187592364	498	498	498	498	0
66	20241129	184500	187592364	498	498	498	498	0
67	20241129	184400	187592364	498	498	498	498	0
68	20241129	184300	187592364	498	498	498	498	0
69	20241129	184200	187592364	498	498	498	498	0
70	20241129	184100	187592364	498	498	498	498	0
71	20241129	184000	187592364	498	498	498	498	0
72	20241129	183900	187592364	498	498	498	498	0
73	20241129	183800	187592364	498	498	498	498	0
74	20241129	183700	187592364	498	498	498	498	0
75	20241129	183600	187592364	498	498	498	498	0
76	20241129	183500	187592364	498	498	498	498	0
77	20241129	183400	187592364	498	498	498	498	0
78	20241129	183300	187592364	498	498	498	498	0
79	20241129	183200	187592364	498	498	498	498	0
80	20241129	183100	187592364	498	498	498	498	0
81	20241129	183000	187592364	498	498	498	498	0
82	20241129	182900	187592364	498	498	498	498	0
83	20241129	182800	187592364	498	498	498	498	0
84	20241129	182700	187592364	498	498	498	498	0
85	20241129	182600	187592364	498	498	498	498	0
86	20241129	182500	187592364	498	498	498	498	0
87	20241129	182400	187592364	498	498	498	498	0
88	20241129	182300	187592364	498	498	498	498	0
89	20241129	182200	187592364	498	498	498	498	0
90	20241129	182100	187592364	498	498	498	498	0
91	20241129	182000	187592364	498	498	498	498	0
92	20241129	181900	187592364	498	498	498	498	2470
93	20241129	181800	187592364	498	498	498	498	0
94	20241129	181700	187592364	498	498	498	498	0
95	20241129	181600	187592364	498	498	498	498	0
96	20241129	181500	187592364	498	498	498	498	0
97	20241129	181400	187592364	498	498	498	498	0
98	20241129	181300	187592364	498	498	498	498	0
99	20241129	181200	187592364	498	498	498	498	0
100	20241129	181100	187592364	498	498	498	498	0
101	20241129	181000	187592364	498	498	498	498	0
102	20241129	180900	187592364	498	498	498	498	0
103	20241129	180800	187592364	498	498	498	498	0
104	20241129	180700	187592364	498	498	498	498	0
105	20241129	180600	187592364	498	498	498	498	0
106	20241129	180500	187592364	498	498	498	498	0
107	20241129	180400	187592364	498	498	498	498	0
108	20241129	180300	187592364	498	498	498	498	0
109	20241129	180200	187592364	498	498	498	498	0
110	20241129	180100	187592364	498	498	498	498	0
111	20241129	180000	187592364	498	498	498	498	0
112	20241129	175900	187592364	498	498	498	498	0
113	20241129	175800	187592364	498	498	498	498	0
114	20241129	175700	187592364	498	498	498	498	0
115	20241129	175600	187592364	498	498	498	498	0
116	20241129	175500	187592364	498	498	498	498	0
117	20241129	175400	187592364	498	498	498	498	0
118	20241129	175300	187592364	498	498	498	498	0
119	20241129	175200	187592364	498	498	498	498	0
120	20241129	175100	187592364	498	498	498	498	0
121	20241129	175000	187592364	498	498	498	498	0
122	20241129	174900	187592364	498	498	498	498	2470
123	20241129	174800	187592364	498	498	498	498	0
124	20241129	174700	187592364	498	498	498	498	0
125	20241129	174600	187592364	498	498	498	498	0
126	20241129	174500	187592364	498	498	498	498	0
127	20241129	174400	187592364	498	498	498	498	0
128	20241129	174300	187592364	498	498	498	498	0
129	20241129	174200	187592364	498	498	498	498	0
130	20241129	174100	187592364	498	498	498	498	0
131	20241129	174000	187592364	498	498	498	498	0
132	20241129	173900	187592364	498	498	498	498	0
133	20241129	173800	187592364	498	498	498	498	0
134	20241129	173700	187592364	498	498	498	498	0
135	20241129	173600	187592364	498	498	498	498	0
136	20241129	173500	187592364	498	498	498	498	0
137	20241129	173400	187592364	498	498	498	498	0
138	20241129	173300	187592364	498	498	498	498	0
139	20241129	173200	187592364	498	498	498	498	0
140	20241129	173100	187592364	498	498	498	498	0
141	20241129	173000	187592364	498	498	498	498	0
142	20241129	172900	187592364	498	498	498	498	0
143	20241129	172800	187592364	498	498	498	498	0
144	20241129	172700	187592364	498	498	498	498	0
145	20241129	172600	187592364	498	498	498	498	0
146	20241129	172500	187592364	498	498	498	498	0
147	20241129	172400	187592364	498	498	498	498	0
148	20241129	172300	187592364	498	498	498	498	0
149	20241129	172200	187592364	498	498	498	498	0
150	20241129	172100	187592364	498	498	498	498	0
151	20241129	172000	187592364	498	498	498	498	0
152	20241129	171900	187592364	498	498	498	498	2470
153	20241129	171800	187592364	498	498	498	498	0
154	20241129	171700	187592364	498	498	498	498	0
155	20241129	171600	187592364	498	498	498	498	0
156	20241129	171500	187592364	498	498	498	498	0
157	20241129	171400	187592364	498	498	498	498	0
158	20241129	171300	187592364	498	498	498	498	0
159	20241129	171200	187592364	498	498	498	498	0
160	20241129	171100	187592364	498	498	498	498	0
161	20241129	171000	187592364	498	498	498	498	0
162	20241129	170900	187592364	498	498	498	498	0
163	20241129	170800	187592364	498	498	498	498	0
164	20241129	170700	187592364	498	498	498	498	0
165	20241129	170600	187592364	498	498	498	498	0
166	20241129	170500	187592364	498	498	498	498	0
167	20241129	170400	187592364	498	498	498	498	0
168	20241129	170300	187592364	498	498	498	498	0
169	20241129	170200	187592364	498	498	498	498	0
170	20241129	170100	187592364	498	498	498	498	0
171	20241129	170000	187592364	498	498	498	498	0
172	20241129	165900	187592364	498	498	498	498	0
173	20241129	165800	187592364	498	498	498	498	0
174	20241129	165700	187592364	498	498	498	498	0
175	20241129	165600	187592364	498	498	498	498	0
176	20241129	165500	187592364	498	498	498	498	0
177	20241129	165400	187592364	498	498	498	498	0
178	20241129	165300	187592364	498	498	498	498	0
179	20241129	165200	187592364	498	498	498	498	0
180	20241129	165100	187592364	498	498	498	498	0
181	20241129	165000	187592364	498	498	498	498	0
182	20241129	164900	187592364	498	498	498	498	2470
183	20241129	164800	187592364	498	498	498	498	0
184	20241129	164700	187592364	498	498	498	498	0
185	20241129	164600	187592364	498	498	498	498	0
186	20241129	164500	187592364	498	498	498	498	0
187	20241129	164400	187592364	498	498	498	498	0
188	20241129	164300	187592364	498	498	498	498	0
189	20241129	164200	187592364	498	498	498	498	0
190	20241129	164100	187592364	498	498	498	498	0
191	20241129	164000	187592364	498	498	498	498	0
192	20241129	163900	187592364	498	498	498	498	0
193	20241129	163800	187592364	498	498	498	498	0
194	20241129	163700	187592364	498	498	498	498	0
195	20241129	163600	187592364	498	498	498	498	0
196	20241129	163500	187592364	498	498	498	498	0
197	20241129	163400	187592364	498	498	498	498	0
198	20241129	163300	187592364	498	498	498	498	0
199	20241129	163200	187592364	498	498	498	498	0
200	20241129	163100	187592364	498	498	498	498	0
201	20241129	163000	187592364	498	498	498	498	0
202	20241129	162900	187592364	498	498	498	498	0
203	20241129	162800	187592364	498	498	498	498	0
204	20241129	162700	187592364	498	498	498	498	0
205	20241129	162600	187592364	498	498	498	498	0
206	20241129	162500	187592364	498	498	498	498	0
207	20241129	162400	187592364	498	498	498	498	0
208	20241129	162300	187592364	498	498	498	498	0
209	20241129	162200	187592364	498	498	498	498	0
210	20241129	162100	187592364	498	498	498	498	0
211	20241129	162000	187592364	498	498	498	498	0
212	20241129	161900	187592364	498	498	498	498	2470
213	20241129	161800	187592364	498	498	498	498	0
214	20241129	161700	187592364	498	498	498	498	0
215	20241129	161600	187592364	498	498	498	498	0
216	20241129	161500	187592364	498	498	498	498	0
217	20241129	161400	187592364	498	498	498	498	0
218	20241129	161300	187592364	498	498	498	498	0
219	20241129	161200	187592364	498	498	498	498	0
220	20241129	161100	187592364	498	498	498	498	0
221	20241129	161000	187592364	498	498	498	498	0
222	20241129	160900	187592364	498	498	498	498	0
223	20241129	160800	187592364	498	498	498	498	0
224	20241129	160700	187592364	498	498	498	498	0
225	20241129	160600	187592364	498	498	498	498	0
226	20241129	160500	187592364	498	498	498	498	0
227	20241129	160400	187592364	498	498	498	498	0
228	20241129	160300	187592364	498	498	498	498	0
229	20241129	160200	187592364	498	498	498	498	0
230	20241129	160100	187592364	498	498	498	498	0
231	20241129	160000	187592364	498	498	498	498	0
232	20241129	155900	187592364	498	498	498	498	0
233	20241129	155800	187592364	498	498	498	498	0
234	20241129	155700	187592364	498	498	498	498	0
235	20241129	155600	187592364	498	498	498	498	0
236	20241129	155500	187592364	498	498	498	498	0
237	20241129	155400	187592364	498	498	498	498	0
238	20241129	155300	187592364	498	498	498	498	0
239	20241129	155200	187592364	498	498	498	498	0
240	20241129	155100	187592364	498	498	498	498	0
241	20241129	155000	187592364	498	498	498	498	0
242	20241129	154900	187592364	498	498	498	498	2470
243	20241129	154800	187592364	498	498	498	498	0
244	20241129	154700	187592364	498	498	498	498	0
245	20241129	154600	187592364	498	498	498	498	0
246	20241129	154500	187592364	498	498	498	498	0
247	20241129	154400	187592364	498	498	498	498	0
248	20241129	154300	187592364	498	498	498	498	0
249	20241129	154200	187592364	498	498	498	498	0
250	20241129	154100	187592364	498	498	498	498	0
251	20241129	154000	187592364	498	498	498	498	0
252	20241129	153900	187592364	498	498	498	498	0
253	20241129	153800	187592364	498	498	498	498	0
254	20241129	153700	187592364	498	498	498	498	0
255	20241129	153600	187592364	498	498	498	498	0
256	20241129	153500	187592364	498	498	498	498	0
257	20241129	153400	187592364	498	498	498	498	0
258	20241129	153300	187592364	498	498	498	498	0
259	20241129	153200	187592364	498	498	498	498	0
260	20241129	153100	187592364	498	498	498	498	0
261	20241129	153000	187592364	498	498	498	498	2470
262	20241129	152900	186362304	499	499	499	499	0
263	20241129	152800	186362304	499	499	499	499	0
264	20241129	152700	186362304	499	499	499	499	0
265	20241129	152600	186362304	499	499	499	499	0
266	20241129	152500	186362304	499	499	499	499	0
267	20241129	152400	186362304	499	499	499	499	0
268	20241129	152300	186362304	499	499	499	499	0
269	20241129	152200	186362304	499	499	499	499	0
270	20241129	152100	186362304	499	499	499	499	0
271	20241129	152000	186362304	499	499	499	499	0
272	20241129	151900	186362304	499	499	499	499	256
273	20241129	151800	186234560	499	499	499	499	392
274	20241129	151700	186038952	498	499	499	498	13
275	20241129	151600	186032476	499	499	499	499	22
276	20241129	151500	186021498	499	499	499	499	22
277	20241129	151400	186010520	499	499	499	499	0
278	20241129	151300	186010520	499	499	499	499	0
279	20241129	151200	186010520	499	499	499	499	0
280	20241129	151100	186010520	499	499	499	499	0
281	20241129	151000	186010520	499	499	499	499	0
282	20241129	150900	186010520	499	499	499	499	0
283	20241129	150800	186010520	499	499	499	499	1
284	20241129	150700	186010021	498	498	498	498	0
285	20241129	150600	186010021	498	498	498	498	4324
286	20241129	150500	183856669	498	498	498	498	268
287	20241129	150400	183723205	498	498	498	498	3
288	20241129	150300	183721711	498	498	498	498	241
289	20241129	150200	183601693	498	498	498	498	218
290	20241129	150100	183493129	498	498	498	498	0
291	20241129	150000	183493129	498	498	498	498	21
292	20241129	145900	183482671	497	497	497	497	0
293	20241129	145800	183482671	497	498	498	497	173
294	20241129	145700	183396560	498	498	498	498	0
295	20241129	145600	183396560	498	498	498	498	0
296	20241129	145500	183396560	498	498	498	498	0
297	20241129	145400	183396560	498	498	498	498	40
298	20241129	145300	183376640	498	498	498	498	10
299	20241129	145200	183371660	497	498	498	497	308
300	20241129	145100	183218515	497	497	497	497	7
301	20241129	145000	183215036	496	501	501	496	45001
302	20241129	144900	160830271	500	500	500	500	0
303	20241129	144800	160830271	500	500	500	500	0
304	20241129	144700	160830271	500	500	500	500	0
305	20241129	144600	160830271	500	500	500	500	1164
306	20241129	144500	160248271	500	500	500	500	20
307	20241129	144400	160238271	500	500	500	500	0
308	20241129	144300	160238271	500	500	500	500	0
309	20241129	144200	160238271	500	500	500	500	0
310	20241129	144100	160238271	500	500	500	500	0
311	20241129	144000	160238271	500	500	500	500	1
312	20241129	143900	160237771	500	500	500	500	0
313	20241129	143800	160237771	500	500	500	500	1
314	20241129	143700	160237271	500	500	500	500	6
315	20241129	143600	160234271	500	500	500	500	0
316	20241129	143500	160234271	500	500	500	500	0
317	20241129	143400	160234271	500	500	500	500	200
318	20241129	143300	160134271	500	500	500	500	50
319	20241129	143200	160109271	500	500	500	500	0
320	20241129	143100	160109271	500	500	500	500	0
321	20241129	143000	160109271	500	500	500	500	3842
322	20241129	142900	158188271	500	500	500	500	0
323	20241129	142800	158188271	500	500	500	500	0
324	20241129	142700	158188271	500	500	500	500	0
325	20241129	142600	158188271	500	500	500	500	0
326	20241129	142500	158188271	500	500	500	500	0
327	20241129	142400	158188271	500	500	500	500	0
328	20241129	142300	158188271	500	500	500	500	0
329	20241129	142200	158188271	500	500	500	500	0
330	20241129	142100	158188271	500	500	500	500	1319
331	20241129	142000	157528771	500	500	500	500	100
332	20241129	141900	157478771	500	500	500	500	0
333	20241129	141800	157478771	500	500	500	500	100
334	20241129	141700	157428771	501	501	501	501	0
335	20241129	141600	157428771	501	500	501	500	11650
336	20241129	141500	151603770	501	501	501	501	3
337	20241129	141400	151602267	500	500	500	500	0
338	20241129	141300	151602267	500	500	500	500	0
339	20241129	141200	151602267	500	500	500	500	0
340	20241129	141100	151602267	500	500	500	500	1
341	20241129	141000	151601767	501	501	501	501	0
342	20241129	140900	151601767	501	501	501	501	355
343	20241129	140800	151423912	500	500	500	500	0
344	20241129	140700	151423912	500	500	500	500	0
345	20241129	140600	151423912	500	500	500	500	401
346	20241129	140500	151223412	500	500	500	500	350
347	20241129	140400	151048412	501	501	501	501	0
348	20241129	140300	151048412	501	501	501	501	0
349	20241129	140200	151048412	501	501	501	501	0
350	20241129	140100	151048412	501	501	501	501	100
351	20241129	140000	150998312	501	501	501	501	0
352	20241129	135900	150998312	501	501	501	501	0
353	20241129	135800	150998312	501	501	501	501	0
354	20241129	135700	150998312	501	501	501	501	0
355	20241129	135600	150998312	501	501	501	501	1
356	20241129	135500	150997811	501	501	501	501	0
357	20241129	135400	150997811	501	501	501	501	0
358	20241129	135300	150997811	501	501	501	501	0
359	20241129	135200	150997811	501	501	501	501	0
360	20241129	135100	150997811	501	501	501	501	0
361	20241129	135000	150997811	501	501	501	501	0
362	20241129	134900	150997811	501	501	501	501	1
363	20241129	134800	150997310	500	500	500	500	1
364	20241129	134700	150996810	501	501	501	501	10
365	20241129	134600	150991800	501	501	501	501	10
366	20241129	134500	150986790	501	501	501	501	0
367	20241129	134400	150986790	501	501	501	501	0
368	20241129	134300	150986790	501	501	501	501	0
369	20241129	134200	150986790	501	501	501	501	40
370	20241129	134100	150966750	501	501	501	501	0
371	20241129	134000	150966750	501	501	501	501	0
372	20241129	133900	150966750	501	501	501	501	0
373	20241129	133800	150966750	501	501	501	501	0
374	20241129	133700	150966750	501	501	501	501	0
375	20241129	133600	150966750	501	501	501	501	52
376	20241129	133500	150940698	501	501	501	501	0
377	20241129	133400	150940698	501	501	501	501	0
378	20241129	133300	150940698	501	501	501	501	20
379	20241129	133200	150930678	501	501	501	501	40
380	20241129	133100	150910638	501	501	501	501	140
381	20241129	133000	150840498	501	501	501	501	20
382	20241129	132900	150830478	501	501	501	501	0
383	20241129	132800	150830478	501	501	501	501	17
384	20241129	132700	150821961	501	501	501	501	0
385	20241129	132600	150821961	501	501	501	501	1000
386	20241129	132500	150320961	501	501	501	501	1
387	20241129	132400	150320460	500	500	500	500	0
388	20241129	132300	150320460	500	500	500	500	0
389	20241129	132200	150320460	500	500	500	500	40
390	20241129	132100	150300460	500	500	500	500	5
391	20241129	132000	150297960	499	499	499	499	0
392	20241129	131900	150297960	499	499	499	499	0
393	20241129	131800	150297960	499	499	499	499	0
394	20241129	131700	150297960	499	499	499	499	0
395	20241129	131600	150297960	499	499	499	499	0
396	20241129	131500	150297960	499	499	499	499	0
397	20241129	131400	150297960	499	499	499	499	0
398	20241129	131300	150297960	499	499	499	499	0
399	20241129	131200	150297960	499	499	499	499	0
400	20241129	131100	150297960	499	499	499	499	0
401	20241129	131000	150297960	499	500	500	499	7980
402	20241129	130900	146315840	499	499	499	499	0
403	20241129	130800	146315840	499	499	499	499	0
404	20241129	130700	146315840	499	501	501	499	14859
405	20241129	130600	138895165	502	502	502	502	16
406	20241129	130500	138887133	502	502	502	502	1
407	20241129	130400	138886631	501	501	501	501	1954
408	20241129	130300	137907677	501	501	501	501	2151
409	20241129	130200	136830026	501	501	501	501	500
410	20241129	130100	136579526	500	500	500	500	0
411	20241129	130000	136579526	500	500	500	500	1000
412	20241129	125900	136079526	501	501	501	501	0
413	20241129	125800	136079526	501	501	501	501	0
414	20241129	125700	136079526	501	501	501	501	678
415	20241129	125600	135739848	501	501	501	501	0
416	20241129	125500	135739848	501	501	501	501	0
417	20241129	125400	135739848	501	501	501	501	0
418	20241129	125300	135739848	501	501	501	501	0
419	20241129	125200	135739848	501	501	501	501	1322
420	20241129	125100	135077526	501	501	501	501	0
421	20241129	125000	135077526	501	501	501	501	0
422	20241129	124900	135077526	501	501	501	501	5
423	20241129	124800	135075021	501	501	501	501	0
424	20241129	124700	135075021	501	501	501	501	10
425	20241129	124600	135070011	501	501	501	501	20
426	20241129	124500	135059991	501	501	501	501	0
427	20241129	124400	135059991	501	501	501	501	0
428	20241129	124300	135059991	501	501	501	501	0
429	20241129	124200	135059991	501	501	501	501	0
430	20241129	124100	135059991	501	501	501	501	0
431	20241129	124000	135059991	501	501	501	501	14
432	20241129	123900	135052977	501	501	501	501	0
433	20241129	123800	135052977	501	501	501	501	0
434	20241129	123700	135052977	501	501	501	501	0
435	20241129	123600	135052977	501	501	501	501	80
436	20241129	123500	135012897	501	501	501	501	550
437	20241129	123400	134737347	501	501	501	501	0
438	20241129	123300	134737347	501	501	501	501	0
439	20241129	123200	134737347	501	501	501	501	0
440	20241129	123100	134737347	501	501	501	501	0
441	20241129	123000	134737347	501	501	501	501	0
442	20241129	122900	134737347	501	501	501	501	0
443	20241129	122800	134737347	501	501	501	501	309
444	20241129	122700	134582538	502	502	502	502	198
445	20241129	122600	134483142	501	501	501	501	0
446	20241129	122500	134483142	501	501	501	501	0
447	20241129	122400	134483142	501	501	501	501	0
448	20241129	122300	134483142	501	502	502	501	68
449	20241129	122200	134449054	501	501	501	501	0
450	20241129	122100	134449054	501	501	501	501	396
451	20241129	122000	134250658	502	502	502	502	0
452	20241129	121900	134250658	502	502	502	502	1
453	20241129	121800	134250156	502	502	502	502	0
454	20241129	121700	134250156	502	502	502	502	39
455	20241129	121600	134230578	502	502	502	502	0
456	20241129	121500	134230578	502	502	502	502	0
457	20241129	121400	134230578	502	502	502	502	1
458	20241129	121300	134230076	500	500	500	500	611
459	20241129	121200	133924576	500	500	500	500	1217
460	20241129	121100	133316076	499	499	499	499	28
461	20241129	121000	133302104	499	499	499	499	0
462	20241129	120900	133302104	499	499	499	499	0
463	20241129	120800	133302104	499	499	499	499	0
464	20241129	120700	133302104	499	499	499	499	1
465	20241129	120600	133301605	499	499	499	499	2
466	20241129	120500	133300607	500	500	500	500	0
467	20241129	120400	133300607	500	500	500	500	0
468	20241129	120300	133300607	500	500	500	500	156
469	20241129	120200	133222607	499	499	499	499	0
470	20241129	120100	133222607	499	499	499	499	0
471	20241129	120000	133222607	499	499	499	499	1154
472	20241129	115900	132646761	498	498	498	498	300
473	20241129	115800	132497361	498	498	498	498	0
474	20241129	115700	132497361	498	498	498	498	0
475	20241129	115600	132497361	498	498	498	498	0
476	20241129	115500	132497361	498	498	498	498	0
477	20241129	115400	132497361	498	498	498	498	0
478	20241129	115300	132497361	498	498	498	498	0
479	20241129	115200	132497361	498	498	498	498	400
480	20241129	115100	132298161	498	498	498	498	0
481	20241129	115000	132298161	498	498	498	498	0
482	20241129	114900	132298161	498	498	498	498	0
483	20241129	114800	132298161	498	498	498	498	0
484	20241129	114700	132298161	498	498	498	498	0
485	20241129	114600	132298161	498	498	498	498	0
486	20241129	114500	132298161	498	498	498	498	0
487	20241129	114400	132298161	498	498	498	498	5
488	20241129	114300	132295671	498	498	498	498	500
489	20241129	114200	132046671	499	499	499	499	0
490	20241129	114100	132046671	499	499	499	499	0
491	20241129	114000	132046671	499	499	499	499	0
492	20241129	113900	132046671	499	499	499	499	0
493	20241129	113800	132046671	499	499	499	499	0
494	20241129	113700	132046671	499	499	499	499	1
495	20241129	113600	132046172	499	499	499	499	3
496	20241129	113500	132044675	497	497	497	497	0
497	20241129	113400	132044675	497	497	497	497	0
498	20241129	113300	132044675	497	497	497	497	1
499	20241129	113200	132044178	497	497	497	497	0
500	20241129	113100	132044178	497	497	497	497	500
501	20241129	113000	131795678	498	498	498	498	161
502	20241129	112900	131715500	498	498	498	498	347
503	20241129	112800	131542694	497	497	497	497	0
504	20241129	112700	131542694	497	497	497	497	0
505	20241129	112600	131542694	497	497	497	497	0
506	20241129	112500	131542694	497	497	497	497	0
507	20241129	112400	131542694	497	497	497	497	0
508	20241129	112300	131542694	497	497	497	497	0
509	20241129	112200	131542694	497	497	497	497	20
510	20241129	112100	131532754	498	498	498	498	0
511	20241129	112000	131532754	498	498	498	498	0
512	20241129	111900	131532754	498	498	498	498	49
513	20241129	111800	131508352	498	498	498	498	1
514	20241129	111700	131507854	498	498	498	498	1
515	20241129	111600	131507356	498	498	498	498	0
516	20241129	111500	131507356	498	497	498	497	37
517	20241129	111400	131488947	494	499	499	494	30000
518	20241129	111300	116617423	499	499	499	499	0
519	20241129	111200	116617423	499	500	500	499	47
520	20241129	111100	116593969	499	499	499	499	400
521	20241129	111000	116394369	499	499	499	499	579
522	20241129	110900	116105448	500	500	500	500	0
523	20241129	110800	116105448	500	500	500	500	0
524	20241129	110700	116105448	500	500	500	500	1
525	20241129	110600	116104948	499	499	499	499	0
526	20241129	110500	116104948	499	500	500	499	52
527	20241129	110400	116078950	500	500	500	500	579
528	20241129	110300	115789450	501	501	501	501	0
529	20241129	110200	115789450	501	500	501	500	8290
530	20241129	110100	111644160	500	500	500	500	0
531	20241129	110000	111644160	500	500	500	500	631
532	20241129	105900	111328660	500	500	500	500	5
533	20241129	105800	111326160	500	500	500	500	0
534	20241129	105700	111326160	500	500	500	500	0
535	20241129	105600	111326160	500	500	500	500	0
536	20241129	105500	111326160	500	500	500	500	0
537	20241129	105400	111326160	500	500	500	500	0
538	20241129	105300	111326160	500	500	500	500	1000
539	20241129	105200	110826160	499	499	499	499	0
540	20241129	105100	110826160	499	499	499	499	9
541	20241129	105000	110821669	500	500	500	500	0
542	20241129	104900	110821669	500	500	500	500	0
543	20241129	104800	110821669	500	500	500	500	0
544	20241129	104700	110821669	500	500	500	500	1
545	20241129	104600	110821169	499	499	499	499	9
546	20241129	104500	110816678	498	498	498	498	0
547	20241129	104400	110816678	498	498	498	498	0
548	20241129	104300	110816678	498	498	498	498	0
549	20241129	104200	110816678	498	498	498	498	0
550	20241129	104100	110816678	498	498	498	498	1
551	20241129	104000	110816180	498	498	498	498	0
552	20241129	103900	110816180	498	498	498	498	0
553	20241129	103800	110816180	498	498	498	498	8
554	20241129	103700	110812196	497	498	498	496	10007
555	20241129	103600	105843572	497	497	497	497	0
556	20241129	103500	105843572	497	499	499	497	8004
557	20241129	103400	101863086	499	499	499	499	0
558	20241129	103300	101863086	499	499	499	499	0
559	20241129	103200	101863086	499	499	499	499	0
560	20241129	103100	101863086	499	499	499	499	1
561	20241129	103000	101862587	500	500	500	500	1000
562	20241129	102900	101362587	500	500	500	500	0
563	20241129	102800	101362587	500	500	500	500	0
564	20241129	102700	101362587	500	500	500	500	15
565	20241129	102600	101355087	500	500	500	500	23
566	20241129	102500	101343587	500	497	500	497	136
567	20241129	102400	101275733	495	499	499	495	30000
568	20241129	102300	86396298	499	499	499	499	2291
569	20241129	102200	85253089	498	499	499	498	1711
570	20241129	102100	84399302	500	500	500	500	0
571	20241129	102000	84399302	500	500	500	500	0
572	20241129	101900	84399302	500	500	500	500	30
573	20241129	101800	84384302	500	500	500	500	0
574	20241129	101700	84384302	500	500	500	500	0
575	20241129	101600	84384302	500	500	500	500	0
576	20241129	101500	84384302	500	500	500	500	24
577	20241129	101400	84372302	500	500	500	500	0
578	20241129	101300	84372302	500	500	500	500	50
579	20241129	101200	84347302	500	500	500	500	13
580	20241129	101100	84340802	499	499	499	499	0
581	20241129	101000	84340802	499	499	499	499	20
582	20241129	100900	84330822	499	499	499	499	20
583	20241129	100800	84320842	499	500	500	499	38
584	20241129	100700	84301875	500	500	500	500	1
585	20241129	100600	84301375	500	500	500	500	27
586	20241129	100500	84287875	500	500	500	500	0
587	20241129	100400	84287875	500	500	500	500	0
588	20241129	100300	84287875	500	500	500	500	100
589	20241129	100200	84237875	500	500	500	500	1
590	20241129	100100	84237375	500	500	500	500	1000
591	20241129	100000	83737375	500	495	500	495	11221
592	20241129	095900	78177058	493	497	497	493	30400
593	20241129	095800	63153517	496	496	496	496	5491
594	20241129	095700	60429981	497	498	498	497	7177
595	20241129	095600	56859344	499	500	500	499	12799
596	20241129	095500	50471758	503	503	503	503	0
597	20241129	095400	50471758	503	503	503	503	20
598	20241129	095300	50461698	499	499	499	499	626
599	20241129	095200	50149324	499	500	500	499	378
600	20241129	095100	49960374	500	500	500	500	0
601	20241129	095000	49960374	500	500	500	500	72
602	20241129	094900	49924374	499	499	499	499	8752
603	20241129	094800	45557126	500	500	500	500	950
604	20241129	094700	45082126	500	500	500	500	3000
605	20241129	094600	43582126	500	500	500	500	3000
606	20241129	094500	42082126	503	503	503	503	150
607	20241129	094400	42006676	500	503	503	500	3012
608	20241129	094300	40500640	503	503	503	503	35
609	20241129	094200	40483035	503	500	503	500	2126
610	20241129	094100	39419957	500	500	500	500	2000
611	20241129	094000	38419957	500	500	500	500	351
612	20241129	093900	38244457	500	500	500	500	0
613	20241129	093800	38244457	500	500	500	500	5000
614	20241129	093700	35744457	500	500	500	500	0
615	20241129	093600	35744457	500	504	504	500	3108
616	20241129	093500	34189925	504	504	504	504	0
617	20241129	093400	34189925	504	504	504	504	0
618	20241129	093300	34189925	504	500	504	500	2019
619	20241129	093200	33180349	500	500	500	500	2000
620	20241129	093100	32180349	500	500	500	500	5000
621	20241129	093000	29680349	500	504	504	500	5001
622	20241129	092900	27179845	499	500	500	499	5126
623	20241129	092800	24616913	500	500	500	500	5000
624	20241129	092700	22116913	500	502	504	500	826
625	20241129	092600	21703709	502	502	502	502	0
626	20241129	092500	21703709	502	502	502	502	50
627	20241129	092400	21678609	504	504	504	504	0
628	20241129	092300	21678609	504	500	504	499	290
629	20241129	092200	21533880	500	504	504	500	6995
630	20241129	092100	18035875	500	500	500	500	4001
631	20241129	092000	16035375	500	500	500	500	0
632	20241129	091900	16035375	500	504	504	500	9011
633	20241129	091800	11529841	504	500	504	500	1002
634	20241129	091700	11028837	500	505	505	500	3002
635	20241129	091600	9527828	505	505	505	505	6
636	20241129	091500	9524798	505	505	505	500	4025
637	20241129	091400	7507173	505	500	505	500	1115
638	20241129	091300	6949148	500	501	501	500	2048
639	20241129	091200	5924586	500	501	501	500	3000
640	20241129	091100	4423989	500	500	500	500	0
641	20241129	091000	4423989	500	503	503	500	7218
642	20241129	090900	812351	504	504	504	504	1284
643	20241129	090800	165215	510	510	510	510	0
644	20241129	090700	165215	510	510	510	510	100
645	20241129	090600	114215	510	510	510	510	0
646	20241129	090500	114215	510	510	510	510	50
647	20241129	090400	88715	510	510	510	510	0
648	20241129	090300	88715	510	510	510	510	0
649	20241129	090200	88715	510	510	510	510	0
650	20241129	090100	88715	510	509	510	509	100
651	20241129	090000	37740	510	510	510	510	74