KissMeData/263920/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	210400	5357470	992	992	992	992	12
3	20241129	210300	5357470	992	992	992	992	0
4	20241129	210200	5357470	992	992	992	992	0
5	20241129	210100	5357470	992	992	992	992	0
6	20241129	210000	5357470	992	992	992	992	0
7	20241129	205900	5357470	992	992	992	992	0
8	20241129	205800	5357470	992	992	992	992	0
9	20241129	205700	5357470	992	992	992	992	0
10	20241129	205600	5357470	992	992	992	992	0
11	20241129	205500	5357470	992	992	992	992	0
12	20241129	205400	5357470	992	992	992	992	0
13	20241129	205300	5357470	992	992	992	992	0
14	20241129	205200	5357470	992	992	992	992	0
15	20241129	205100	5357470	992	992	992	992	0
16	20241129	205000	5357470	992	992	992	992	0
17	20241129	204900	5357470	992	992	992	992	0
18	20241129	204800	5357470	992	992	992	992	0
19	20241129	204700	5357470	992	992	992	992	0
20	20241129	204600	5357470	992	992	992	992	0
21	20241129	204500	5357470	992	992	992	992	0
22	20241129	204400	5357470	992	992	992	992	0
23	20241129	204300	5357470	992	992	992	992	0
24	20241129	204200	5357470	992	992	992	992	0
25	20241129	204100	5357470	992	992	992	992	0
26	20241129	204000	5357470	992	992	992	992	0
27	20241129	203900	5357470	992	992	992	992	0
28	20241129	203800	5357470	992	992	992	992	0
29	20241129	203700	5357470	992	992	992	992	0
30	20241129	203600	5357470	992	992	992	992	0
31	20241129	203500	5357470	992	992	992	992	0
32	20241129	203400	5357470	992	992	992	992	12
33	20241129	203300	5357470	992	992	992	992	0
34	20241129	203200	5357470	992	992	992	992	0
35	20241129	203100	5357470	992	992	992	992	0
36	20241129	203000	5357470	992	992	992	992	0
37	20241129	202900	5357470	992	992	992	992	0
38	20241129	202800	5357470	992	992	992	992	0
39	20241129	202700	5357470	992	992	992	992	0
40	20241129	202600	5357470	992	992	992	992	0
41	20241129	202500	5357470	992	992	992	992	0
42	20241129	202400	5357470	992	992	992	992	0
43	20241129	202300	5357470	992	992	992	992	0
44	20241129	202200	5357470	992	992	992	992	0
45	20241129	202100	5357470	992	992	992	992	0
46	20241129	202000	5357470	992	992	992	992	0
47	20241129	201900	5357470	992	992	992	992	0
48	20241129	201800	5357470	992	992	992	992	0
49	20241129	201700	5357470	992	992	992	992	0
50	20241129	201600	5357470	992	992	992	992	0
51	20241129	201500	5357470	992	992	992	992	0
52	20241129	201400	5357470	992	992	992	992	0
53	20241129	201300	5357470	992	992	992	992	0
54	20241129	201200	5357470	992	992	992	992	0
55	20241129	201100	5357470	992	992	992	992	0
56	20241129	201000	5357470	992	992	992	992	0
57	20241129	200900	5357470	992	992	992	992	0
58	20241129	200800	5357470	992	992	992	992	0
59	20241129	200700	5357470	992	992	992	992	0
60	20241129	200600	5357470	992	992	992	992	0
61	20241129	200500	5357470	992	992	992	992	0
62	20241129	200400	5357470	992	992	992	992	12
63	20241129	200300	5357470	992	992	992	992	0
64	20241129	200200	5357470	992	992	992	992	0
65	20241129	200100	5357470	992	992	992	992	0
66	20241129	200000	5357470	992	992	992	992	0
67	20241129	195900	5357470	992	992	992	992	0
68	20241129	195800	5357470	992	992	992	992	0
69	20241129	195700	5357470	992	992	992	992	0
70	20241129	195600	5357470	992	992	992	992	0
71	20241129	195500	5357470	992	992	992	992	0
72	20241129	195400	5357470	992	992	992	992	0
73	20241129	195300	5357470	992	992	992	992	0
74	20241129	195200	5357470	992	992	992	992	0
75	20241129	195100	5357470	992	992	992	992	0
76	20241129	195000	5357470	992	992	992	992	0
77	20241129	194900	5357470	992	992	992	992	0
78	20241129	194800	5357470	992	992	992	992	0
79	20241129	194700	5357470	992	992	992	992	0
80	20241129	194600	5357470	992	992	992	992	0
81	20241129	194500	5357470	992	992	992	992	0
82	20241129	194400	5357470	992	992	992	992	0
83	20241129	194300	5357470	992	992	992	992	0
84	20241129	194200	5357470	992	992	992	992	0
85	20241129	194100	5357470	992	992	992	992	0
86	20241129	194000	5357470	992	992	992	992	0
87	20241129	193900	5357470	992	992	992	992	0
88	20241129	193800	5357470	992	992	992	992	0
89	20241129	193700	5357470	992	992	992	992	0
90	20241129	193600	5357470	992	992	992	992	0
91	20241129	193500	5357470	992	992	992	992	0
92	20241129	193400	5357470	992	992	992	992	12
93	20241129	193300	5357470	992	992	992	992	0
94	20241129	193200	5357470	992	992	992	992	0
95	20241129	193100	5357470	992	992	992	992	0
96	20241129	193000	5357470	992	992	992	992	0
97	20241129	192900	5357470	992	992	992	992	0
98	20241129	192800	5357470	992	992	992	992	0
99	20241129	192700	5357470	992	992	992	992	0
100	20241129	192600	5357470	992	992	992	992	0
101	20241129	192500	5357470	992	992	992	992	0
102	20241129	192400	5357470	992	992	992	992	0
103	20241129	192300	5357470	992	992	992	992	0
104	20241129	192200	5357470	992	992	992	992	0
105	20241129	192100	5357470	992	992	992	992	0
106	20241129	192000	5357470	992	992	992	992	0
107	20241129	191900	5357470	992	992	992	992	0
108	20241129	191800	5357470	992	992	992	992	0
109	20241129	191700	5357470	992	992	992	992	0
110	20241129	191600	5357470	992	992	992	992	0
111	20241129	191500	5357470	992	992	992	992	0
112	20241129	191400	5357470	992	992	992	992	0
113	20241129	191300	5357470	992	992	992	992	0
114	20241129	191200	5357470	992	992	992	992	0
115	20241129	191100	5357470	992	992	992	992	0
116	20241129	191000	5357470	992	992	992	992	0
117	20241129	190900	5357470	992	992	992	992	0
118	20241129	190800	5357470	992	992	992	992	0
119	20241129	190700	5357470	992	992	992	992	0
120	20241129	190600	5357470	992	992	992	992	0
121	20241129	190500	5357470	992	992	992	992	0
122	20241129	190400	5357470	992	992	992	992	12
123	20241129	190300	5357470	992	992	992	992	0
124	20241129	190200	5357470	992	992	992	992	0
125	20241129	190100	5357470	992	992	992	992	0
126	20241129	190000	5357470	992	992	992	992	0
127	20241129	185900	5357470	992	992	992	992	0
128	20241129	185800	5357470	992	992	992	992	0
129	20241129	185700	5357470	992	992	992	992	0
130	20241129	185600	5357470	992	992	992	992	0
131	20241129	185500	5357470	992	992	992	992	0
132	20241129	185400	5357470	992	992	992	992	0
133	20241129	185300	5357470	992	992	992	992	0
134	20241129	185200	5357470	992	992	992	992	0
135	20241129	185100	5357470	992	992	992	992	0
136	20241129	185000	5357470	992	992	992	992	0
137	20241129	184900	5357470	992	992	992	992	0
138	20241129	184800	5357470	992	992	992	992	0
139	20241129	184700	5357470	992	992	992	992	0
140	20241129	184600	5357470	992	992	992	992	0
141	20241129	184500	5357470	992	992	992	992	0
142	20241129	184400	5357470	992	992	992	992	0
143	20241129	184300	5357470	992	992	992	992	0
144	20241129	184200	5357470	992	992	992	992	0
145	20241129	184100	5357470	992	992	992	992	0
146	20241129	184000	5357470	992	992	992	992	0
147	20241129	183900	5357470	992	992	992	992	0
148	20241129	183800	5357470	992	992	992	992	0
149	20241129	183700	5357470	992	992	992	992	0
150	20241129	183600	5357470	992	992	992	992	0
151	20241129	183500	5357470	992	992	992	992	0
152	20241129	183400	5357470	992	992	992	992	12
153	20241129	183300	5357470	992	992	992	992	0
154	20241129	183200	5357470	992	992	992	992	0
155	20241129	183100	5357470	992	992	992	992	0
156	20241129	183000	5357470	992	992	992	992	0
157	20241129	182900	5357470	992	992	992	992	0
158	20241129	182800	5357470	992	992	992	992	0
159	20241129	182700	5357470	992	992	992	992	0
160	20241129	182600	5357470	992	992	992	992	0
161	20241129	182500	5357470	992	992	992	992	0
162	20241129	182400	5357470	992	992	992	992	0
163	20241129	182300	5357470	992	992	992	992	0
164	20241129	182200	5357470	992	992	992	992	0
165	20241129	182100	5357470	992	992	992	992	0
166	20241129	182000	5357470	992	992	992	992	0
167	20241129	181900	5357470	992	992	992	992	0
168	20241129	181800	5357470	992	992	992	992	0
169	20241129	181700	5357470	992	992	992	992	0
170	20241129	181600	5357470	992	992	992	992	0
171	20241129	181500	5357470	992	992	992	992	0
172	20241129	181400	5357470	992	992	992	992	0
173	20241129	181300	5357470	992	992	992	992	0
174	20241129	181200	5357470	992	992	992	992	0
175	20241129	181100	5357470	992	992	992	992	0
176	20241129	181000	5357470	992	992	992	992	0
177	20241129	180900	5357470	992	992	992	992	0
178	20241129	180800	5357470	992	992	992	992	0
179	20241129	180700	5357470	992	992	992	992	0
180	20241129	180600	5357470	992	992	992	992	0
181	20241129	180500	5357470	992	992	992	992	0
182	20241129	180400	5357470	992	992	992	992	12
183	20241129	180300	5357470	992	992	992	992	0
184	20241129	180200	5357470	992	992	992	992	0
185	20241129	180100	5357470	992	992	992	992	0
186	20241129	180000	5357470	992	992	992	992	0
187	20241129	175900	5357470	992	992	992	992	0
188	20241129	175800	5357470	992	992	992	992	0
189	20241129	175700	5357470	992	992	992	992	0
190	20241129	175600	5357470	992	992	992	992	0
191	20241129	175500	5357470	992	992	992	992	0
192	20241129	175400	5357470	992	992	992	992	0
193	20241129	175300	5357470	992	992	992	992	0
194	20241129	175200	5357470	992	992	992	992	0
195	20241129	175100	5357470	992	992	992	992	0
196	20241129	175000	5357470	992	992	992	992	0
197	20241129	174900	5357470	992	992	992	992	0
198	20241129	174800	5357470	992	992	992	992	0
199	20241129	174700	5357470	992	992	992	992	0
200	20241129	174600	5357470	992	992	992	992	0
201	20241129	174500	5357470	992	992	992	992	0
202	20241129	174400	5357470	992	992	992	992	0
203	20241129	174300	5357470	992	992	992	992	0
204	20241129	174200	5357470	992	992	992	992	0
205	20241129	174100	5357470	992	992	992	992	0
206	20241129	174000	5357470	992	992	992	992	0
207	20241129	173900	5357470	992	992	992	992	0
208	20241129	173800	5357470	992	992	992	992	0
209	20241129	173700	5357470	992	992	992	992	0
210	20241129	173600	5357470	992	992	992	992	0
211	20241129	173500	5357470	992	992	992	992	0
212	20241129	173400	5357470	992	992	992	992	12
213	20241129	173300	5357470	992	992	992	992	0
214	20241129	173200	5357470	992	992	992	992	0
215	20241129	173100	5357470	992	992	992	992	0
216	20241129	173000	5357470	992	992	992	992	0
217	20241129	172900	5357470	992	992	992	992	0
218	20241129	172800	5357470	992	992	992	992	0
219	20241129	172700	5357470	992	992	992	992	0
220	20241129	172600	5357470	992	992	992	992	0
221	20241129	172500	5357470	992	992	992	992	0
222	20241129	172400	5357470	992	992	992	992	0
223	20241129	172300	5357470	992	992	992	992	0
224	20241129	172200	5357470	992	992	992	992	0
225	20241129	172100	5357470	992	992	992	992	0
226	20241129	172000	5357470	992	992	992	992	0
227	20241129	171900	5357470	992	992	992	992	0
228	20241129	171800	5357470	992	992	992	992	0
229	20241129	171700	5357470	992	992	992	992	0
230	20241129	171600	5357470	992	992	992	992	0
231	20241129	171500	5357470	992	992	992	992	0
232	20241129	171400	5357470	992	992	992	992	0
233	20241129	171300	5357470	992	992	992	992	0
234	20241129	171200	5357470	992	992	992	992	0
235	20241129	171100	5357470	992	992	992	992	0
236	20241129	171000	5357470	992	992	992	992	0
237	20241129	170900	5357470	992	992	992	992	0
238	20241129	170800	5357470	992	992	992	992	0
239	20241129	170700	5357470	992	992	992	992	0
240	20241129	170600	5357470	992	992	992	992	0
241	20241129	170500	5357470	992	992	992	992	0
242	20241129	170400	5357470	992	992	992	992	12
243	20241129	170300	5357470	992	992	992	992	0
244	20241129	170200	5357470	992	992	992	992	0
245	20241129	170100	5357470	992	992	992	992	0
246	20241129	170000	5357470	992	992	992	992	0
247	20241129	165900	5357470	992	992	992	992	0
248	20241129	165800	5357470	992	992	992	992	0
249	20241129	165700	5357470	992	992	992	992	0
250	20241129	165600	5357470	992	992	992	992	0
251	20241129	165500	5357470	992	992	992	992	0
252	20241129	165400	5357470	992	992	992	992	0
253	20241129	165300	5357470	992	992	992	992	0
254	20241129	165200	5357470	992	992	992	992	0
255	20241129	165100	5357470	992	992	992	992	0
256	20241129	165000	5357470	992	992	992	992	0
257	20241129	164900	5357470	992	992	992	992	0
258	20241129	164800	5357470	992	992	992	992	0
259	20241129	164700	5357470	992	992	992	992	0
260	20241129	164600	5357470	992	992	992	992	0
261	20241129	164500	5357470	992	992	992	992	0
262	20241129	164400	5357470	992	992	992	992	0
263	20241129	164300	5357470	992	992	992	992	0
264	20241129	164200	5357470	992	992	992	992	0
265	20241129	164100	5357470	992	992	992	992	0
266	20241129	164000	5357470	992	992	992	992	0
267	20241129	163900	5357470	992	992	992	992	0
268	20241129	163800	5357470	992	992	992	992	0
269	20241129	163700	5357470	992	992	992	992	0
270	20241129	163600	5357470	992	992	992	992	0
271	20241129	163500	5357470	992	992	992	992	0
272	20241129	163400	5357470	992	992	992	992	12
273	20241129	163300	5357470	992	992	992	992	0
274	20241129	163200	5357470	992	992	992	992	0
275	20241129	163100	5357470	992	992	992	992	0
276	20241129	163000	5357470	992	992	992	992	0
277	20241129	162900	5357470	992	992	992	992	0
278	20241129	162800	5357470	992	992	992	992	0
279	20241129	162700	5357470	992	992	992	992	0
280	20241129	162600	5357470	992	992	992	992	0
281	20241129	162500	5357470	992	992	992	992	0
282	20241129	162400	5357470	992	992	992	992	0
283	20241129	162300	5357470	992	992	992	992	0
284	20241129	162200	5357470	992	992	992	992	0
285	20241129	162100	5357470	992	992	992	992	0
286	20241129	162000	5357470	992	992	992	992	0
287	20241129	161900	5357470	992	992	992	992	0
288	20241129	161800	5357470	992	992	992	992	0
289	20241129	161700	5357470	992	992	992	992	0
290	20241129	161600	5357470	992	992	992	992	0
291	20241129	161500	5357470	992	992	992	992	0
292	20241129	161400	5357470	992	992	992	992	0
293	20241129	161300	5357470	992	992	992	992	0
294	20241129	161200	5357470	992	992	992	992	0
295	20241129	161100	5357470	992	992	992	992	0
296	20241129	161000	5357470	992	992	992	992	0
297	20241129	160900	5357470	992	992	992	992	0
298	20241129	160800	5357470	992	992	992	992	0
299	20241129	160700	5357470	992	992	992	992	0
300	20241129	160600	5357470	992	992	992	992	0
301	20241129	160500	5357470	992	992	992	992	0
302	20241129	160400	5357470	992	992	992	992	12
303	20241129	160300	5357470	992	992	992	992	0
304	20241129	160200	5357470	992	992	992	992	0
305	20241129	160100	5357470	992	992	992	992	0
306	20241129	160000	5357470	992	992	992	992	0
307	20241129	155900	5357470	992	992	992	992	0
308	20241129	155800	5357470	992	992	992	992	0
309	20241129	155700	5357470	992	992	992	992	0
310	20241129	155600	5357470	992	992	992	992	0
311	20241129	155500	5357470	992	992	992	992	0
312	20241129	155400	5357470	992	992	992	992	0
313	20241129	155300	5357470	992	992	992	992	0
314	20241129	155200	5357470	992	992	992	992	0
315	20241129	155100	5357470	992	992	992	992	0
316	20241129	155000	5357470	992	992	992	992	0
317	20241129	154900	5357470	992	992	992	992	0
318	20241129	154800	5357470	992	992	992	992	0
319	20241129	154700	5357470	992	992	992	992	0
320	20241129	154600	5357470	992	992	992	992	0
321	20241129	154500	5357470	992	992	992	992	0
322	20241129	154400	5357470	992	992	992	992	0
323	20241129	154300	5357470	992	992	992	992	0
324	20241129	154200	5357470	992	992	992	992	0
325	20241129	154100	5357470	992	992	992	992	0
326	20241129	154000	5357470	992	992	992	992	0
327	20241129	153900	5357470	992	992	992	992	0
328	20241129	153800	5357470	992	992	992	992	0
329	20241129	153700	5357470	992	992	992	992	0
330	20241129	153600	5357470	992	992	992	992	0
331	20241129	153500	5357470	992	992	992	992	0
332	20241129	153400	5357470	992	992	992	992	12
333	20241129	153300	5357470	992	992	992	992	0
334	20241129	153200	5357470	992	992	992	992	0
335	20241129	153100	5357470	992	992	992	992	0
336	20241129	153000	5357470	992	992	992	992	12
337	20241129	152900	5345566	992	992	992	992	0
338	20241129	152800	5345566	992	992	992	992	0
339	20241129	152700	5345566	992	992	992	992	0
340	20241129	152600	5345566	992	992	992	992	0
341	20241129	152500	5345566	992	992	992	992	0
342	20241129	152400	5345566	992	992	992	992	0
343	20241129	152300	5345566	992	992	992	992	0
344	20241129	152200	5345566	992	992	992	992	0
345	20241129	152100	5345566	992	992	992	992	0
346	20241129	152000	5345566	992	992	992	992	0
347	20241129	151900	5345566	992	992	992	992	0
348	20241129	151800	5345566	992	992	992	992	0
349	20241129	151700	5345566	992	992	992	992	0
350	20241129	151600	5345566	992	992	992	992	0
351	20241129	151500	5345566	992	992	992	992	0
352	20241129	151400	5345566	992	992	992	992	0
353	20241129	151300	5345566	992	992	992	992	0
354	20241129	151200	5345566	992	992	992	992	0
355	20241129	151100	5345566	992	992	992	992	0
356	20241129	151000	5345566	992	992	992	992	1
357	20241129	150900	5344574	990	990	990	990	3
358	20241129	150800	5341604	990	990	990	990	0
359	20241129	150700	5341604	990	990	990	990	0
360	20241129	150600	5341604	990	990	990	990	0
361	20241129	150500	5341604	990	990	990	990	0
362	20241129	150400	5341604	990	990	990	990	0
363	20241129	150300	5341604	990	990	990	990	5
364	20241129	150200	5336654	992	992	992	992	0
365	20241129	150100	5336654	992	992	992	992	0
366	20241129	150000	5336654	992	992	992	992	0
367	20241129	145900	5336654	992	992	992	992	2
368	20241129	145800	5334670	990	990	990	990	0
369	20241129	145700	5334670	990	992	992	990	8
370	20241129	145600	5326746	990	990	990	990	0
371	20241129	145500	5326746	990	990	990	990	0
372	20241129	145400	5326746	990	990	990	990	0
373	20241129	145300	5326746	990	990	990	990	7
374	20241129	145200	5319816	990	990	990	990	0
375	20241129	145100	5319816	990	991	991	990	97
376	20241129	145000	5223783	992	992	992	992	0
377	20241129	144900	5223783	992	992	992	992	0
378	20241129	144800	5223783	992	992	992	992	0
379	20241129	144700	5223783	992	992	992	992	0
380	20241129	144600	5223783	992	992	992	992	0
381	20241129	144500	5223783	992	992	992	992	0
382	20241129	144400	5223783	992	992	992	992	1
383	20241129	144300	5222791	990	990	990	990	6
384	20241129	144200	5216851	992	992	992	992	0
385	20241129	144100	5216851	992	992	992	990	9
386	20241129	144000	5207935	990	992	992	990	36
387	20241129	143900	5172239	990	992	992	990	8
388	20241129	143800	5164315	990	990	990	990	323
389	20241129	143700	4844545	992	992	992	992	0
390	20241129	143600	4844545	992	992	992	992	0
391	20241129	143500	4844545	992	992	992	992	0
392	20241129	143400	4844545	992	992	992	992	0
393	20241129	143300	4844545	992	992	992	992	0
394	20241129	143200	4844545	992	992	992	992	0
395	20241129	143100	4844545	992	992	992	992	0
396	20241129	143000	4844545	992	992	992	992	0
397	20241129	142900	4844545	992	992	992	992	2
398	20241129	142800	4842561	992	992	992	992	0
399	20241129	142700	4842561	992	992	992	992	0
400	20241129	142600	4842561	992	992	992	992	0
401	20241129	142500	4842561	992	992	992	992	0
402	20241129	142400	4842561	992	992	992	992	0
403	20241129	142300	4842561	992	992	992	992	0
404	20241129	142200	4842561	992	992	992	992	0
405	20241129	142100	4842561	992	992	992	992	0
406	20241129	142000	4842561	992	992	992	992	0
407	20241129	141900	4842561	992	992	992	992	0
408	20241129	141800	4842561	992	992	992	992	0
409	20241129	141700	4842561	992	992	992	992	0
410	20241129	141600	4842561	992	992	992	992	0
411	20241129	141500	4842561	992	992	992	992	0
412	20241129	141400	4842561	992	992	992	992	0
413	20241129	141300	4842561	992	992	992	992	0
414	20241129	141200	4842561	992	992	992	992	0
415	20241129	141100	4842561	992	992	992	992	0
416	20241129	141000	4842561	992	992	992	992	0
417	20241129	140900	4842561	992	992	992	992	0
418	20241129	140800	4842561	992	992	992	992	0
419	20241129	140700	4842561	992	992	992	992	0
420	20241129	140600	4842561	992	992	992	992	0
421	20241129	140500	4842561	992	992	992	992	0
422	20241129	140400	4842561	992	992	992	992	0
423	20241129	140300	4842561	992	992	992	992	0
424	20241129	140200	4842561	992	992	992	992	0
425	20241129	140100	4842561	992	992	992	992	5
426	20241129	140000	4837601	992	992	992	992	3
427	20241129	135900	4834625	992	992	992	992	0
428	20241129	135800	4834625	992	992	992	992	0
429	20241129	135700	4834625	992	992	992	992	0
430	20241129	135600	4834625	992	992	992	992	2
431	20241129	135500	4832641	992	992	992	992	0
432	20241129	135400	4832641	992	992	992	992	0
433	20241129	135300	4832641	992	992	992	992	5
434	20241129	135200	4827681	992	992	992	992	0
435	20241129	135100	4827681	992	992	992	992	0
436	20241129	135000	4827681	992	992	992	992	0
437	20241129	134900	4827681	992	992	992	992	0
438	20241129	134800	4827681	992	992	992	992	0
439	20241129	134700	4827681	992	992	992	992	0
440	20241129	134600	4827681	992	992	992	992	0
441	20241129	134500	4827681	992	992	992	992	0
442	20241129	134400	4827681	992	992	992	992	0
443	20241129	134300	4827681	992	992	992	992	0
444	20241129	134200	4827681	992	992	992	992	0
445	20241129	134100	4827681	992	992	992	992	0
446	20241129	134000	4827681	992	992	992	992	0
447	20241129	133900	4827681	992	992	992	992	1
448	20241129	133800	4826689	983	983	983	983	10
449	20241129	133700	4816859	992	992	992	992	0
450	20241129	133600	4816859	992	992	992	992	0
451	20241129	133500	4816859	992	992	992	992	0
452	20241129	133400	4816859	992	992	992	992	0
453	20241129	133300	4816859	992	992	992	992	0
454	20241129	133200	4816859	992	992	992	992	0
455	20241129	133100	4816859	992	992	992	992	0
456	20241129	133000	4816859	992	992	992	992	0
457	20241129	132900	4816859	992	992	992	992	0
458	20241129	132800	4816859	992	992	992	992	0
459	20241129	132700	4816859	992	992	992	992	0
460	20241129	132600	4816859	992	992	992	992	0
461	20241129	132500	4816859	992	992	992	992	0
462	20241129	132400	4816859	992	992	992	992	0
463	20241129	132300	4816859	992	992	992	992	0
464	20241129	132200	4816859	992	992	992	992	0
465	20241129	132100	4816859	992	992	992	992	1
466	20241129	132000	4815867	991	991	991	991	1
467	20241129	131900	4814876	981	991	991	981	2
468	20241129	131800	4812904	992	992	992	992	1
469	20241129	131700	4811912	991	991	991	991	0
470	20241129	131600	4811912	991	991	991	991	0
471	20241129	131500	4811912	991	991	991	991	0
472	20241129	131400	4811912	991	991	991	991	0
473	20241129	131300	4811912	991	991	991	991	0
474	20241129	131200	4811912	991	991	991	991	0
475	20241129	131100	4811912	991	991	991	991	0
476	20241129	131000	4811912	991	991	991	991	28
477	20241129	130900	4784164	991	991	991	991	7
478	20241129	130800	4777227	991	991	991	991	0
479	20241129	130700	4777227	991	991	991	991	0
480	20241129	130600	4777227	991	991	991	991	1
481	20241129	130500	4776236	980	980	980	980	411
482	20241129	130400	4373456	991	991	991	991	0
483	20241129	130300	4373456	991	991	991	991	0
484	20241129	130200	4373456	991	991	991	991	0
485	20241129	130100	4373456	991	991	991	991	0
486	20241129	130000	4373456	991	991	991	991	0
487	20241129	125900	4373456	991	991	991	991	0
488	20241129	125800	4373456	991	991	991	991	0
489	20241129	125700	4373456	991	991	991	991	0
490	20241129	125600	4373456	991	991	991	991	0
491	20241129	125500	4373456	991	991	991	991	0
492	20241129	125400	4373456	991	991	991	991	0
493	20241129	125300	4373456	991	991	991	991	1
494	20241129	125200	4372465	991	991	991	991	0
495	20241129	125100	4372465	991	991	991	991	0
496	20241129	125000	4372465	991	991	991	991	0
497	20241129	124900	4372465	991	991	991	991	0
498	20241129	124800	4372465	991	991	991	991	1
499	20241129	124700	4371474	980	981	981	980	500
500	20241129	124600	3881070	992	992	992	992	0
501	20241129	124500	3881070	992	992	992	992	0
502	20241129	124400	3881070	992	992	992	992	0
503	20241129	124300	3881070	992	990	992	981	776
504	20241129	124200	3119744	991	991	991	991	30
505	20241129	124100	3090014	991	991	991	991	0
506	20241129	124000	3090014	991	991	991	991	0
507	20241129	123900	3090014	991	991	991	991	0
508	20241129	123800	3090014	991	991	991	991	0
509	20241129	123700	3090014	991	991	991	991	0
510	20241129	123600	3090014	991	991	991	991	0
511	20241129	123500	3090014	991	991	991	991	0
512	20241129	123400	3090014	991	991	991	991	0
513	20241129	123300	3090014	991	991	991	991	20
514	20241129	123200	3070194	990	990	990	990	0
515	20241129	123100	3070194	990	990	990	990	5
516	20241129	123000	3065244	990	990	990	990	0
517	20241129	122900	3065244	990	990	990	990	0
518	20241129	122800	3065244	990	990	991	990	5
519	20241129	122700	3060292	990	990	990	990	5
520	20241129	122600	3055342	990	990	990	990	5
521	20241129	122500	3050392	990	990	990	990	41
522	20241129	122400	3009802	991	991	991	991	0
523	20241129	122300	3009802	991	991	991	991	0
524	20241129	122200	3009802	991	991	991	991	0
525	20241129	122100	3009802	991	991	991	991	0
526	20241129	122000	3009802	991	991	991	991	0
527	20241129	121900	3009802	991	991	991	991	0
528	20241129	121800	3009802	991	991	991	991	0
529	20241129	121700	3009802	991	991	991	991	0
530	20241129	121600	3009802	991	991	991	991	0
531	20241129	121500	3009802	991	991	991	991	0
532	20241129	121400	3009802	991	991	991	991	0
533	20241129	121300	3009802	991	991	991	991	0
534	20241129	121200	3009802	991	991	991	991	0
535	20241129	121100	3009802	991	991	991	991	0
536	20241129	121000	3009802	991	991	991	991	0
537	20241129	120900	3009802	991	991	991	991	0
538	20241129	120800	3009802	991	991	991	991	0
539	20241129	120700	3009802	991	991	991	991	0
540	20241129	120600	3009802	991	991	991	991	0
541	20241129	120500	3009802	991	991	991	991	0
542	20241129	120400	3009802	991	991	991	991	0
543	20241129	120300	3009802	991	991	991	991	1
544	20241129	120200	3008811	981	981	981	981	0
545	20241129	120100	3008811	981	981	981	981	0
546	20241129	120000	3008811	981	990	990	981	416
547	20241129	115900	2600646	992	992	992	992	0
548	20241129	115800	2600646	992	992	992	992	0
549	20241129	115700	2600646	992	992	992	992	0
550	20241129	115600	2600646	992	992	992	992	0
551	20241129	115500	2600646	992	992	992	992	0
552	20241129	115400	2600646	992	992	992	992	0
553	20241129	115300	2600646	992	992	992	992	0
554	20241129	115200	2600646	992	992	992	992	0
555	20241129	115100	2600646	992	992	992	992	0
556	20241129	115000	2600646	992	992	992	992	0
557	20241129	114900	2600646	992	992	992	992	0
558	20241129	114800	2600646	992	992	992	992	0
559	20241129	114700	2600646	992	992	992	992	0
560	20241129	114600	2600646	992	992	992	992	0
561	20241129	114500	2600646	992	992	992	992	0
562	20241129	114400	2600646	992	992	992	992	0
563	20241129	114300	2600646	992	992	992	992	0
564	20241129	114200	2600646	992	992	992	992	0
565	20241129	114100	2600646	992	992	992	992	0
566	20241129	114000	2600646	992	992	992	992	0
567	20241129	113900	2600646	992	992	992	992	0
568	20241129	113800	2600646	992	992	992	992	0
569	20241129	113700	2600646	992	992	992	992	2
570	20241129	113600	2598662	990	992	992	990	2
571	20241129	113500	2596680	993	993	993	993	0
572	20241129	113400	2596680	993	993	993	993	0
573	20241129	113300	2596680	993	993	993	993	0
574	20241129	113200	2596680	993	993	993	993	0
575	20241129	113100	2596680	993	993	993	993	0
576	20241129	113000	2596680	993	993	993	993	0
577	20241129	112900	2596680	993	993	993	993	0
578	20241129	112800	2596680	993	992	993	992	50
579	20241129	112700	2547079	990	992	992	990	55
580	20241129	112600	2492619	991	991	991	991	0
581	20241129	112500	2492619	991	991	991	991	0
582	20241129	112400	2492619	991	991	991	991	0
583	20241129	112300	2492619	991	991	991	991	0
584	20241129	112200	2492619	991	991	991	991	0
585	20241129	112100	2492619	991	991	991	991	0
586	20241129	112000	2492619	991	991	991	991	5
587	20241129	111900	2487664	981	989	989	981	200
588	20241129	111800	2290705	991	991	991	991	0
589	20241129	111700	2290705	991	991	991	991	0
590	20241129	111600	2290705	991	991	991	991	0
591	20241129	111500	2290705	991	991	991	991	0
592	20241129	111400	2290705	991	991	991	991	0
593	20241129	111300	2290705	991	991	991	991	0
594	20241129	111200	2290705	991	991	991	991	0
595	20241129	111100	2290705	991	991	991	991	0
596	20241129	111000	2290705	991	991	991	991	0
597	20241129	110900	2290705	991	991	991	991	0
598	20241129	110800	2290705	991	991	991	991	0
599	20241129	110700	2290705	991	991	991	991	0
600	20241129	110600	2290705	991	991	991	991	0
601	20241129	110500	2290705	991	991	991	991	0
602	20241129	110400	2290705	991	991	991	991	20
603	20241129	110300	2270885	991	991	991	991	0
604	20241129	110200	2270885	991	991	991	991	0
605	20241129	110100	2270885	991	991	991	991	0
606	20241129	110000	2270885	991	991	991	991	0
607	20241129	105900	2270885	991	991	991	991	0
608	20241129	105800	2270885	991	991	991	991	0
609	20241129	105700	2270885	991	990	991	990	100
610	20241129	105600	2171809	990	990	990	990	0
611	20241129	105500	2171809	990	990	990	990	0
612	20241129	105400	2171809	990	990	990	990	0
613	20241129	105300	2171809	990	990	990	990	0
614	20241129	105200	2171809	990	990	990	990	0
615	20241129	105100	2171809	990	990	990	990	0
616	20241129	105000	2171809	990	990	990	990	46
617	20241129	104900	2126269	990	990	990	990	0
618	20241129	104800	2126269	990	990	990	990	0
619	20241129	104700	2126269	990	990	990	990	0
620	20241129	104600	2126269	990	990	990	990	2
621	20241129	104500	2124289	989	989	989	989	0
622	20241129	104400	2124289	989	989	989	989	0
623	20241129	104300	2124289	989	989	989	989	0
624	20241129	104200	2124289	989	989	989	989	0
625	20241129	104100	2124289	989	989	989	989	8
626	20241129	104000	2116377	989	989	989	989	1
627	20241129	103900	2115388	990	990	990	990	3
628	20241129	103800	2112418	989	990	990	989	41
629	20241129	103700	2071864	988	988	988	988	33
630	20241129	103600	2039260	990	990	990	990	0
631	20241129	103500	2039260	990	990	990	990	0
632	20241129	103400	2039260	990	990	990	990	10
633	20241129	103300	2029360	990	990	990	990	10
634	20241129	103200	2019460	992	992	992	992	0
635	20241129	103100	2019460	992	992	992	992	0
636	20241129	103000	2019460	992	992	992	992	0
637	20241129	102900	2019460	992	992	992	992	0
638	20241129	102800	2019460	992	992	992	992	0
639	20241129	102700	2019460	992	992	992	992	1
640	20241129	102600	2018468	991	991	991	991	1
641	20241129	102500	2017477	992	992	992	992	0
642	20241129	102400	2017477	992	992	992	992	0
643	20241129	102300	2017477	992	992	992	992	0
644	20241129	102200	2017477	992	992	992	992	0
645	20241129	102100	2017477	992	992	992	992	0
646	20241129	102000	2017477	992	992	992	992	1
647	20241129	101900	2016485	992	991	992	991	2
648	20241129	101800	2014502	992	992	992	992	0
649	20241129	101700	2014502	992	992	992	992	0
650	20241129	101600	2014502	992	992	992	992	0
651	20241129	101500	2014502	992	992	992	992	0
652	20241129	101400	2014502	992	992	992	992	0
653	20241129	101300	2014502	992	992	992	992	0
654	20241129	101200	2014502	992	992	992	992	0
655	20241129	101100	2014502	992	992	992	992	1
656	20241129	101000	2013510	991	991	991	991	2
657	20241129	100900	2011528	991	991	991	991	3
658	20241129	100800	2008555	992	991	992	991	4
659	20241129	100700	2004590	991	991	992	991	303
660	20241129	100600	1704018	992	992	992	992	13
661	20241129	100500	1691122	991	991	991	991	0
662	20241129	100400	1691122	991	991	991	991	1
663	20241129	100300	1690131	991	992	992	991	6
664	20241129	100200	1684180	992	992	992	992	0
665	20241129	100100	1684180	992	991	992	991	4
666	20241129	100000	1680213	991	991	991	991	0
667	20241129	095900	1680213	991	991	991	991	0
668	20241129	095800	1680213	991	991	991	991	0
669	20241129	095700	1680213	991	991	991	991	0
670	20241129	095600	1680213	991	991	991	991	0
671	20241129	095500	1680213	991	991	991	991	0
672	20241129	095400	1680213	991	991	991	991	0
673	20241129	095300	1680213	991	991	991	991	33
674	20241129	095200	1647510	992	992	992	992	0
675	20241129	095100	1647510	992	992	992	992	0
676	20241129	095000	1647510	992	992	992	992	0
677	20241129	094900	1647510	992	992	992	992	504
678	20241129	094800	1147542	992	992	992	992	0
679	20241129	094700	1147542	992	992	992	992	16
680	20241129	094600	1131670	989	989	989	989	22
681	20241129	094500	1109912	990	990	990	990	0
682	20241129	094400	1109912	990	990	990	990	0
683	20241129	094300	1109912	990	990	990	990	7
684	20241129	094200	1102982	989	989	989	989	33
685	20241129	094100	1070345	991	991	991	991	2
686	20241129	094000	1068363	975	992	992	975	905
687	20241129	093900	180526	985	985	985	985	0
688	20241129	093800	180526	985	987	987	985	93
689	20241129	093700	88851	994	994	994	994	0
690	20241129	093600	88851	994	994	994	994	0
691	20241129	093500	88851	994	994	994	994	0
692	20241129	093400	88851	994	994	994	994	0
693	20241129	093300	88851	994	994	994	994	0
694	20241129	093200	88851	994	994	994	994	0
695	20241129	093100	88851	994	994	994	994	0
696	20241129	093000	88851	994	994	994	994	0
697	20241129	092900	88851	994	994	994	994	0
698	20241129	092800	88851	994	994	994	994	0
699	20241129	092700	88851	994	994	994	994	0
700	20241129	092600	88851	994	994	994	994	0
701	20241129	092500	88851	994	994	994	994	0
702	20241129	092400	88851	994	994	994	994	0
703	20241129	092300	88851	994	994	994	994	0
704	20241129	092200	88851	994	994	994	994	0
705	20241129	092100	88851	994	994	994	994	0
706	20241129	092000	88851	994	994	994	994	0
707	20241129	091900	88851	994	994	994	994	0
708	20241129	091800	88851	994	994	994	994	0
709	20241129	091700	88851	994	994	994	994	0
710	20241129	091600	88851	994	994	994	994	0
711	20241129	091500	88851	994	994	994	994	0
712	20241129	091400	88851	994	994	994	994	0
713	20241129	091300	88851	994	994	994	994	0
714	20241129	091200	88851	994	994	994	994	0
715	20241129	091100	88851	994	994	994	994	0
716	20241129	091000	88851	994	994	994	994	0
717	20241129	090900	88851	994	994	994	994	0
718	20241129	090800	88851	994	994	994	994	2
719	20241129	090700	86863	990	990	990	990	10
720	20241129	090600	76963	990	990	990	990	21
721	20241129	090500	56173	994	994	994	994	0
722	20241129	090400	56173	994	994	994	994	0
723	20241129	090300	56173	994	994	994	994	0
724	20241129	090200	56173	994	994	994	994	0
725	20241129	090100	56173	994	992	994	981	52
726	20241129	090000	4970	994	994	994	994	5