KissMeData/288490/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	211000	7166228	73	73	73	73	1223
3	20241129	210900	7166228	73	73	73	73	0
4	20241129	210800	7166228	73	73	73	73	0
5	20241129	210700	7166228	73	73	73	73	0
6	20241129	210600	7166228	73	73	73	73	0
7	20241129	210500	7166228	73	73	73	73	0
8	20241129	210400	7166228	73	73	73	73	0
9	20241129	210300	7166228	73	73	73	73	0
10	20241129	210200	7166228	73	73	73	73	0
11	20241129	210100	7166228	73	73	73	73	0
12	20241129	210000	7166228	73	73	73	73	0
13	20241129	205900	7166228	73	73	73	73	0
14	20241129	205800	7166228	73	73	73	73	0
15	20241129	205700	7166228	73	73	73	73	0
16	20241129	205600	7166228	73	73	73	73	0
17	20241129	205500	7166228	73	73	73	73	0
18	20241129	205400	7166228	73	73	73	73	0
19	20241129	205300	7166228	73	73	73	73	0
20	20241129	205200	7166228	73	73	73	73	0
21	20241129	205100	7166228	73	73	73	73	0
22	20241129	205000	7166228	73	73	73	73	0
23	20241129	204900	7166228	73	73	73	73	0
24	20241129	204800	7166228	73	73	73	73	0
25	20241129	204700	7166228	73	73	73	73	0
26	20241129	204600	7166228	73	73	73	73	0
27	20241129	204500	7166228	73	73	73	73	0
28	20241129	204400	7166228	73	73	73	73	0
29	20241129	204300	7166228	73	73	73	73	0
30	20241129	204200	7166228	73	73	73	73	0
31	20241129	204100	7166228	73	73	73	73	0
32	20241129	204000	7166228	73	73	73	73	1223
33	20241129	203900	7166228	73	73	73	73	0
34	20241129	203800	7166228	73	73	73	73	0
35	20241129	203700	7166228	73	73	73	73	0
36	20241129	203600	7166228	73	73	73	73	0
37	20241129	203500	7166228	73	73	73	73	0
38	20241129	203400	7166228	73	73	73	73	0
39	20241129	203300	7166228	73	73	73	73	0
40	20241129	203200	7166228	73	73	73	73	0
41	20241129	203100	7166228	73	73	73	73	0
42	20241129	203000	7166228	73	73	73	73	0
43	20241129	202900	7166228	73	73	73	73	0
44	20241129	202800	7166228	73	73	73	73	0
45	20241129	202700	7166228	73	73	73	73	0
46	20241129	202600	7166228	73	73	73	73	0
47	20241129	202500	7166228	73	73	73	73	0
48	20241129	202400	7166228	73	73	73	73	0
49	20241129	202300	7166228	73	73	73	73	0
50	20241129	202200	7166228	73	73	73	73	0
51	20241129	202100	7166228	73	73	73	73	0
52	20241129	202000	7166228	73	73	73	73	0
53	20241129	201900	7166228	73	73	73	73	0
54	20241129	201800	7166228	73	73	73	73	0
55	20241129	201700	7166228	73	73	73	73	0
56	20241129	201600	7166228	73	73	73	73	0
57	20241129	201500	7166228	73	73	73	73	0
58	20241129	201400	7166228	73	73	73	73	0
59	20241129	201300	7166228	73	73	73	73	0
60	20241129	201200	7166228	73	73	73	73	0
61	20241129	201100	7166228	73	73	73	73	0
62	20241129	201000	7166228	73	73	73	73	1223
63	20241129	200900	7166228	73	73	73	73	0
64	20241129	200800	7166228	73	73	73	73	0
65	20241129	200700	7166228	73	73	73	73	0
66	20241129	200600	7166228	73	73	73	73	0
67	20241129	200500	7166228	73	73	73	73	0
68	20241129	200400	7166228	73	73	73	73	0
69	20241129	200300	7166228	73	73	73	73	0
70	20241129	200200	7166228	73	73	73	73	0
71	20241129	200100	7166228	73	73	73	73	0
72	20241129	200000	7166228	73	73	73	73	0
73	20241129	195900	7166228	73	73	73	73	0
74	20241129	195800	7166228	73	73	73	73	0
75	20241129	195700	7166228	73	73	73	73	0
76	20241129	195600	7166228	73	73	73	73	0
77	20241129	195500	7166228	73	73	73	73	0
78	20241129	195400	7166228	73	73	73	73	0
79	20241129	195300	7166228	73	73	73	73	0
80	20241129	195200	7166228	73	73	73	73	0
81	20241129	195100	7166228	73	73	73	73	0
82	20241129	195000	7166228	73	73	73	73	0
83	20241129	194900	7166228	73	73	73	73	0
84	20241129	194800	7166228	73	73	73	73	0
85	20241129	194700	7166228	73	73	73	73	0
86	20241129	194600	7166228	73	73	73	73	0
87	20241129	194500	7166228	73	73	73	73	0
88	20241129	194400	7166228	73	73	73	73	0
89	20241129	194300	7166228	73	73	73	73	0
90	20241129	194200	7166228	73	73	73	73	0
91	20241129	194100	7166228	73	73	73	73	0
92	20241129	194000	7166228	73	73	73	73	1223
93	20241129	193900	7166228	73	73	73	73	0
94	20241129	193800	7166228	73	73	73	73	0
95	20241129	193700	7166228	73	73	73	73	0
96	20241129	193600	7166228	73	73	73	73	0
97	20241129	193500	7166228	73	73	73	73	0
98	20241129	193400	7166228	73	73	73	73	0
99	20241129	193300	7166228	73	73	73	73	0
100	20241129	193200	7166228	73	73	73	73	0
101	20241129	193100	7166228	73	73	73	73	0
102	20241129	193000	7166228	73	73	73	73	0
103	20241129	192900	7166228	73	73	73	73	0
104	20241129	192800	7166228	73	73	73	73	0
105	20241129	192700	7166228	73	73	73	73	0
106	20241129	192600	7166228	73	73	73	73	0
107	20241129	192500	7166228	73	73	73	73	0
108	20241129	192400	7166228	73	73	73	73	0
109	20241129	192300	7166228	73	73	73	73	0
110	20241129	192200	7166228	73	73	73	73	0
111	20241129	192100	7166228	73	73	73	73	0
112	20241129	192000	7166228	73	73	73	73	0
113	20241129	191900	7166228	73	73	73	73	0
114	20241129	191800	7166228	73	73	73	73	0
115	20241129	191700	7166228	73	73	73	73	0
116	20241129	191600	7166228	73	73	73	73	0
117	20241129	191500	7166228	73	73	73	73	0
118	20241129	191400	7166228	73	73	73	73	0
119	20241129	191300	7166228	73	73	73	73	0
120	20241129	191200	7166228	73	73	73	73	0
121	20241129	191100	7166228	73	73	73	73	0
122	20241129	191000	7166228	73	73	73	73	1223
123	20241129	190900	7166228	73	73	73	73	0
124	20241129	190800	7166228	73	73	73	73	0
125	20241129	190700	7166228	73	73	73	73	0
126	20241129	190600	7166228	73	73	73	73	0
127	20241129	190500	7166228	73	73	73	73	0
128	20241129	190400	7166228	73	73	73	73	0
129	20241129	190300	7166228	73	73	73	73	0
130	20241129	190200	7166228	73	73	73	73	0
131	20241129	190100	7166228	73	73	73	73	0
132	20241129	190000	7166228	73	73	73	73	0
133	20241129	185900	7166228	73	73	73	73	0
134	20241129	185800	7166228	73	73	73	73	0
135	20241129	185700	7166228	73	73	73	73	0
136	20241129	185600	7166228	73	73	73	73	0
137	20241129	185500	7166228	73	73	73	73	0
138	20241129	185400	7166228	73	73	73	73	0
139	20241129	185300	7166228	73	73	73	73	0
140	20241129	185200	7166228	73	73	73	73	0
141	20241129	185100	7166228	73	73	73	73	0
142	20241129	185000	7166228	73	73	73	73	0
143	20241129	184900	7166228	73	73	73	73	0
144	20241129	184800	7166228	73	73	73	73	0
145	20241129	184700	7166228	73	73	73	73	0
146	20241129	184600	7166228	73	73	73	73	0
147	20241129	184500	7166228	73	73	73	73	0
148	20241129	184400	7166228	73	73	73	73	0
149	20241129	184300	7166228	73	73	73	73	0
150	20241129	184200	7166228	73	73	73	73	0
151	20241129	184100	7166228	73	73	73	73	0
152	20241129	184000	7166228	73	73	73	73	1223
153	20241129	183900	7166228	73	73	73	73	0
154	20241129	183800	7166228	73	73	73	73	0
155	20241129	183700	7166228	73	73	73	73	0
156	20241129	183600	7166228	73	73	73	73	0
157	20241129	183500	7166228	73	73	73	73	0
158	20241129	183400	7166228	73	73	73	73	0
159	20241129	183300	7166228	73	73	73	73	0
160	20241129	183200	7166228	73	73	73	73	0
161	20241129	183100	7166228	73	73	73	73	0
162	20241129	183000	7166228	73	73	73	73	0
163	20241129	182900	7166228	73	73	73	73	0
164	20241129	182800	7166228	73	73	73	73	0
165	20241129	182700	7166228	73	73	73	73	0
166	20241129	182600	7166228	73	73	73	73	0
167	20241129	182500	7166228	73	73	73	73	0
168	20241129	182400	7166228	73	73	73	73	0
169	20241129	182300	7166228	73	73	73	73	0
170	20241129	182200	7166228	73	73	73	73	0
171	20241129	182100	7166228	73	73	73	73	0
172	20241129	182000	7166228	73	73	73	73	0
173	20241129	181900	7166228	73	73	73	73	0
174	20241129	181800	7166228	73	73	73	73	0
175	20241129	181700	7166228	73	73	73	73	0
176	20241129	181600	7166228	73	73	73	73	0
177	20241129	181500	7166228	73	73	73	73	0
178	20241129	181400	7166228	73	73	73	73	0
179	20241129	181300	7166228	73	73	73	73	0
180	20241129	181200	7166228	73	73	73	73	0
181	20241129	181100	7166228	73	73	73	73	0
182	20241129	181000	7166228	73	73	73	73	1223
183	20241129	180900	7166228	73	73	73	73	0
184	20241129	180800	7166228	73	73	73	73	0
185	20241129	180700	7166228	73	73	73	73	0
186	20241129	180600	7166228	73	73	73	73	0
187	20241129	180500	7166228	73	73	73	73	0
188	20241129	180400	7166228	73	73	73	73	0
189	20241129	180300	7166228	73	73	73	73	0
190	20241129	180200	7166228	73	73	73	73	0
191	20241129	180100	7166228	73	73	73	73	0
192	20241129	180000	7166228	73	73	73	73	0
193	20241129	175900	7166228	73	73	73	73	0
194	20241129	175800	7166228	73	73	73	73	0
195	20241129	175700	7166228	73	73	73	73	0
196	20241129	175600	7166228	73	73	73	73	0
197	20241129	175500	7166228	73	73	73	73	0
198	20241129	175400	7166228	73	73	73	73	0
199	20241129	175300	7166228	73	73	73	73	0
200	20241129	175200	7166228	73	73	73	73	0
201	20241129	175100	7166228	73	73	73	73	0
202	20241129	175000	7166228	73	73	73	73	0
203	20241129	174900	7166228	73	73	73	73	0
204	20241129	174800	7166228	73	73	73	73	0
205	20241129	174700	7166228	73	73	73	73	0
206	20241129	174600	7166228	73	73	73	73	0
207	20241129	174500	7166228	73	73	73	73	0
208	20241129	174400	7166228	73	73	73	73	0
209	20241129	174300	7166228	73	73	73	73	0
210	20241129	174200	7166228	73	73	73	73	0
211	20241129	174100	7166228	73	73	73	73	0
212	20241129	174000	7166228	73	73	73	73	1223
213	20241129	173900	7166228	73	73	73	73	0
214	20241129	173800	7166228	73	73	73	73	0
215	20241129	173700	7166228	73	73	73	73	0
216	20241129	173600	7166228	73	73	73	73	0
217	20241129	173500	7166228	73	73	73	73	0
218	20241129	173400	7166228	73	73	73	73	0
219	20241129	173300	7166228	73	73	73	73	0
220	20241129	173200	7166228	73	73	73	73	0
221	20241129	173100	7166228	73	73	73	73	0
222	20241129	173000	7166228	73	73	73	73	0
223	20241129	172900	7166228	73	73	73	73	0
224	20241129	172800	7166228	73	73	73	73	0
225	20241129	172700	7166228	73	73	73	73	0
226	20241129	172600	7166228	73	73	73	73	0
227	20241129	172500	7166228	73	73	73	73	0
228	20241129	172400	7166228	73	73	73	73	0
229	20241129	172300	7166228	73	73	73	73	0
230	20241129	172200	7166228	73	73	73	73	0
231	20241129	172100	7166228	73	73	73	73	0
232	20241129	172000	7166228	73	73	73	73	0
233	20241129	171900	7166228	73	73	73	73	0
234	20241129	171800	7166228	73	73	73	73	0
235	20241129	171700	7166228	73	73	73	73	0
236	20241129	171600	7166228	73	73	73	73	0
237	20241129	171500	7166228	73	73	73	73	0
238	20241129	171400	7166228	73	73	73	73	0
239	20241129	171300	7166228	73	73	73	73	0
240	20241129	171200	7166228	73	73	73	73	0
241	20241129	171100	7166228	73	73	73	73	0
242	20241129	171000	7166228	73	73	73	73	1223
243	20241129	170900	7166228	73	73	73	73	0
244	20241129	170800	7166228	73	73	73	73	0
245	20241129	170700	7166228	73	73	73	73	0
246	20241129	170600	7166228	73	73	73	73	0
247	20241129	170500	7166228	73	73	73	73	0
248	20241129	170400	7166228	73	73	73	73	0
249	20241129	170300	7166228	73	73	73	73	0
250	20241129	170200	7166228	73	73	73	73	0
251	20241129	170100	7166228	73	73	73	73	0
252	20241129	170000	7166228	73	73	73	73	0
253	20241129	165900	7166228	73	73	73	73	0
254	20241129	165800	7166228	73	73	73	73	0
255	20241129	165700	7166228	73	73	73	73	0
256	20241129	165600	7166228	73	73	73	73	0
257	20241129	165500	7166228	73	73	73	73	0
258	20241129	165400	7166228	73	73	73	73	0
259	20241129	165300	7166228	73	73	73	73	0
260	20241129	165200	7166228	73	73	73	73	0
261	20241129	165100	7166228	73	73	73	73	0
262	20241129	165000	7166228	73	73	73	73	0
263	20241129	164900	7166228	73	73	73	73	0
264	20241129	164800	7166228	73	73	73	73	0
265	20241129	164700	7166228	73	73	73	73	0
266	20241129	164600	7166228	73	73	73	73	0
267	20241129	164500	7166228	73	73	73	73	0
268	20241129	164400	7166228	73	73	73	73	0
269	20241129	164300	7166228	73	73	73	73	0
270	20241129	164200	7166228	73	73	73	73	0
271	20241129	164100	7166228	73	73	73	73	0
272	20241129	164000	7166228	73	73	73	73	1223
273	20241129	163900	7166228	73	73	73	73	0
274	20241129	163800	7166228	73	73	73	73	0
275	20241129	163700	7166228	73	73	73	73	0
276	20241129	163600	7166228	73	73	73	73	0
277	20241129	163500	7166228	73	73	73	73	0
278	20241129	163400	7166228	73	73	73	73	0
279	20241129	163300	7166228	73	73	73	73	0
280	20241129	163200	7166228	73	73	73	73	0
281	20241129	163100	7166228	73	73	73	73	0
282	20241129	163000	7166228	73	73	73	73	0
283	20241129	162900	7166228	73	73	73	73	0
284	20241129	162800	7166228	73	73	73	73	0
285	20241129	162700	7166228	73	73	73	73	0
286	20241129	162600	7166228	73	73	73	73	0
287	20241129	162500	7166228	73	73	73	73	0
288	20241129	162400	7166228	73	73	73	73	0
289	20241129	162300	7166228	73	73	73	73	0
290	20241129	162200	7166228	73	73	73	73	0
291	20241129	162100	7166228	73	73	73	73	0
292	20241129	162000	7166228	73	73	73	73	0
293	20241129	161900	7166228	73	73	73	73	0
294	20241129	161800	7166228	73	73	73	73	0
295	20241129	161700	7166228	73	73	73	73	0
296	20241129	161600	7166228	73	73	73	73	0
297	20241129	161500	7166228	73	73	73	73	0
298	20241129	161400	7166228	73	73	73	73	0
299	20241129	161300	7166228	73	73	73	73	0
300	20241129	161200	7166228	73	73	73	73	0
301	20241129	161100	7166228	73	73	73	73	0
302	20241129	161000	7166228	73	73	73	73	1223
303	20241129	160900	7166228	73	73	73	73	0
304	20241129	160800	7166228	73	73	73	73	0
305	20241129	160700	7166228	73	73	73	73	0
306	20241129	160600	7166228	73	73	73	73	0
307	20241129	160500	7166228	73	73	73	73	0
308	20241129	160400	7166228	73	73	73	73	0
309	20241129	160300	7166228	73	73	73	73	0
310	20241129	160200	7166228	73	73	73	73	0
311	20241129	160100	7166228	73	73	73	73	0
312	20241129	160000	7166228	73	73	73	73	0
313	20241129	155900	7166228	73	73	73	73	0
314	20241129	155800	7166228	73	73	73	73	0
315	20241129	155700	7166228	73	73	73	73	0
316	20241129	155600	7166228	73	73	73	73	0
317	20241129	155500	7166228	73	73	73	73	0
318	20241129	155400	7166228	73	73	73	73	0
319	20241129	155300	7166228	73	73	73	73	0
320	20241129	155200	7166228	73	73	73	73	0
321	20241129	155100	7166228	73	73	73	73	0
322	20241129	155000	7166228	73	73	73	73	0
323	20241129	154900	7166228	73	73	73	73	0
324	20241129	154800	7166228	73	73	73	73	0
325	20241129	154700	7166228	73	73	73	73	0
326	20241129	154600	7166228	73	73	73	73	0
327	20241129	154500	7166228	73	73	73	73	0
328	20241129	154400	7166228	73	73	73	73	0
329	20241129	154300	7166228	73	73	73	73	0
330	20241129	154200	7166228	73	73	73	73	0
331	20241129	154100	7166228	73	73	73	73	0
332	20241129	154000	7166228	73	73	73	73	1223
333	20241129	153900	7166228	73	73	73	73	0
334	20241129	153800	7166228	73	73	73	73	0
335	20241129	153700	7166228	73	73	73	73	0
336	20241129	153600	7166228	73	73	73	73	0
337	20241129	153500	7166228	73	73	73	73	0
338	20241129	153400	7166228	73	73	73	73	0
339	20241129	153300	7166228	73	73	73	73	0
340	20241129	153200	7166228	73	73	73	73	0
341	20241129	153100	7166228	73	73	73	73	0
342	20241129	153000	7166228	73	73	73	73	1223
343	20241129	152900	7076949	74	74	74	74	0
344	20241129	152800	7076949	74	74	74	74	0
345	20241129	152700	7076949	74	74	74	74	0
346	20241129	152600	7076949	74	74	74	74	0
347	20241129	152500	7076949	74	74	74	74	0
348	20241129	152400	7076949	74	74	74	74	0
349	20241129	152300	7076949	74	74	74	74	0
350	20241129	152200	7076949	74	74	74	74	0
351	20241129	152100	7076949	74	74	74	74	0
352	20241129	152000	7076949	74	74	74	74	0
353	20241129	151900	7076949	74	74	74	74	0
354	20241129	151800	7076949	74	74	74	74	0
355	20241129	151700	7076949	74	74	74	74	0
356	20241129	151600	7076949	74	74	74	74	0
357	20241129	151500	7076949	74	74	74	74	0
358	20241129	151400	7076949	74	74	74	74	0
359	20241129	151300	7076949	74	74	74	74	0
360	20241129	151200	7076949	74	74	74	74	0
361	20241129	151100	7076949	74	74	74	74	0
362	20241129	151000	7076949	74	74	74	74	0
363	20241129	150900	7076949	74	74	74	74	0
364	20241129	150800	7076949	74	74	74	74	0
365	20241129	150700	7076949	74	74	74	74	0
366	20241129	150600	7076949	74	74	74	74	0
367	20241129	150500	7076949	74	74	74	74	0
368	20241129	150400	7076949	74	74	74	74	0
369	20241129	150300	7076949	74	74	74	74	0
370	20241129	150200	7076949	74	67	74	67	1001
371	20241129	150100	7009875	65	65	65	65	0
372	20241129	150000	7009875	65	65	65	65	0
373	20241129	145900	7009875	65	65	65	65	0
374	20241129	145800	7009875	65	65	65	65	0
375	20241129	145700	7009875	65	65	65	65	0
376	20241129	145600	7009875	65	65	65	65	1888
377	20241129	145500	6887155	65	65	65	65	0
378	20241129	145400	6887155	65	65	65	65	1111
379	20241129	145300	6814940	63	63	63	63	1
380	20241129	145200	6814877	63	63	63	63	1
381	20241129	145100	6814814	65	65	65	65	1
382	20241129	145000	6814749	63	63	63	63	0
383	20241129	144900	6814749	63	63	63	63	0
384	20241129	144800	6814749	63	63	63	63	402
385	20241129	144700	6789423	63	63	63	63	0
386	20241129	144600	6789423	63	63	63	63	0
387	20241129	144500	6789423	63	63	63	63	0
388	20241129	144400	6789423	63	63	63	63	593
389	20241129	144300	6752064	63	63	63	63	10000
390	20241129	144200	6122064	65	65	65	65	0
391	20241129	144100	6122064	65	65	65	65	0
392	20241129	144000	6122064	65	65	65	65	0
393	20241129	143900	6122064	65	65	65	65	0
394	20241129	143800	6122064	65	65	65	65	0
395	20241129	143700	6122064	65	65	65	65	0
396	20241129	143600	6122064	65	65	65	65	0
397	20241129	143500	6122064	65	65	65	65	0
398	20241129	143400	6122064	65	65	65	65	0
399	20241129	143300	6122064	65	65	65	65	0
400	20241129	143200	6122064	65	65	65	65	0
401	20241129	143100	6122064	65	65	65	65	0
402	20241129	143000	6122064	65	65	65	65	0
403	20241129	142900	6122064	65	65	65	65	0
404	20241129	142800	6122064	65	65	65	65	0
405	20241129	142700	6122064	65	65	65	65	0
406	20241129	142600	6122064	65	65	65	65	0
407	20241129	142500	6122064	65	65	65	65	0
408	20241129	142400	6122064	65	65	65	65	0
409	20241129	142300	6122064	65	65	65	65	0
410	20241129	142200	6122064	65	65	65	65	0
411	20241129	142100	6122064	65	65	65	65	0
412	20241129	142000	6122064	65	65	65	65	0
413	20241129	141900	6122064	65	65	65	65	0
414	20241129	141800	6122064	65	65	65	65	0
415	20241129	141700	6122064	65	65	65	65	1
416	20241129	141600	6121999	63	63	63	63	0
417	20241129	141500	6121999	63	63	63	63	0
418	20241129	141400	6121999	63	63	63	63	0
419	20241129	141300	6121999	63	63	63	63	0
420	20241129	141200	6121999	63	63	63	63	0
421	20241129	141100	6121999	63	63	63	63	0
422	20241129	141000	6121999	63	63	63	63	0
423	20241129	140900	6121999	63	63	63	63	0
424	20241129	140800	6121999	63	63	63	63	0
425	20241129	140700	6121999	63	63	63	63	0
426	20241129	140600	6121999	63	63	63	63	407
427	20241129	140500	6096358	65	65	65	65	0
428	20241129	140400	6096358	65	65	65	65	0
429	20241129	140300	6096358	65	65	65	65	0
430	20241129	140200	6096358	65	65	65	65	0
431	20241129	140100	6096358	65	65	65	65	0
432	20241129	140000	6096358	65	65	65	65	0
433	20241129	135900	6096358	65	65	65	65	0
434	20241129	135800	6096358	65	65	65	65	0
435	20241129	135700	6096358	65	65	65	65	0
436	20241129	135600	6096358	65	65	65	65	0
437	20241129	135500	6096358	65	65	65	65	0
438	20241129	135400	6096358	65	65	65	65	0
439	20241129	135300	6096358	65	65	65	65	0
440	20241129	135200	6096358	65	65	65	65	0
441	20241129	135100	6096358	65	65	65	65	0
442	20241129	135000	6096358	65	65	65	65	0
443	20241129	134900	6096358	65	65	65	65	0
444	20241129	134800	6096358	65	65	65	65	0
445	20241129	134700	6096358	65	65	65	65	0
446	20241129	134600	6096358	65	65	65	65	0
447	20241129	134500	6096358	65	65	65	65	0
448	20241129	134400	6096358	65	65	65	65	0
449	20241129	134300	6096358	65	65	65	65	0
450	20241129	134200	6096358	65	65	65	65	0
451	20241129	134100	6096358	65	65	65	65	0
452	20241129	134000	6096358	65	65	65	65	0
453	20241129	133900	6096358	65	65	65	65	0
454	20241129	133800	6096358	65	65	65	65	0
455	20241129	133700	6096358	65	65	65	65	0
456	20241129	133600	6096358	65	65	65	65	1
457	20241129	133500	6096293	63	63	63	63	0
458	20241129	133400	6096293	63	63	63	63	0
459	20241129	133300	6096293	63	63	63	63	10000
460	20241129	133200	5466293	65	65	65	65	0
461	20241129	133100	5466293	65	63	65	63	30001
462	20241129	133000	3576216	63	63	63	63	0
463	20241129	132900	3576216	63	63	63	63	12
464	20241129	132800	3575460	63	63	63	63	0
465	20241129	132700	3575460	63	63	63	63	0
466	20241129	132600	3575460	63	63	63	63	0
467	20241129	132500	3575460	63	63	63	63	0
468	20241129	132400	3575460	63	63	63	63	2210
469	20241129	132300	3436230	63	63	63	63	30000
470	20241129	132200	1546230	63	63	63	63	0
471	20241129	132100	1546230	63	63	63	63	0
472	20241129	132000	1546230	63	63	63	63	0
473	20241129	131900	1546230	63	63	63	63	0
474	20241129	131800	1546230	63	63	63	63	0
475	20241129	131700	1546230	63	63	63	63	0
476	20241129	131600	1546230	63	63	63	63	0
477	20241129	131500	1546230	63	63	63	63	0
478	20241129	131400	1546230	63	63	63	63	0
479	20241129	131300	1546230	63	63	63	63	0
480	20241129	131200	1546230	63	63	63	63	0
481	20241129	131100	1546230	63	63	63	63	0
482	20241129	131000	1546230	63	63	63	63	0
483	20241129	130900	1546230	63	63	63	63	0
484	20241129	130800	1546230	63	63	63	63	0
485	20241129	130700	1546230	63	63	63	63	0
486	20241129	130600	1546230	63	63	63	63	0
487	20241129	130500	1546230	63	63	63	63	0
488	20241129	130400	1546230	63	63	63	63	0
489	20241129	130300	1546230	63	63	63	63	0
490	20241129	130200	1546230	63	63	63	63	0
491	20241129	130100	1546230	63	63	63	63	0
492	20241129	130000	1546230	63	63	63	63	0
493	20241129	125900	1546230	63	63	63	63	0
494	20241129	125800	1546230	63	63	63	63	0
495	20241129	125700	1546230	63	63	63	63	0
496	20241129	125600	1546230	63	63	63	63	0
497	20241129	125500	1546230	63	63	63	63	0
498	20241129	125400	1546230	63	63	63	63	1174
499	20241129	125300	1472268	63	63	63	63	0
500	20241129	125200	1472268	63	63	63	63	0
501	20241129	125100	1472268	63	63	63	63	0
502	20241129	125000	1472268	63	63	63	63	0
503	20241129	124900	1472268	63	63	63	63	0
504	20241129	124800	1472268	63	63	63	63	0
505	20241129	124700	1472268	63	63	63	63	0
506	20241129	124600	1472268	63	63	63	63	0
507	20241129	124500	1472268	63	63	63	63	0
508	20241129	124400	1472268	63	63	63	63	0
509	20241129	124300	1472268	63	63	63	63	1174
510	20241129	124200	1398306	63	63	63	63	99
511	20241129	124100	1392069	63	63	63	63	0
512	20241129	124000	1392069	63	63	63	63	0
513	20241129	123900	1392069	63	63	63	63	0
514	20241129	123800	1392069	63	63	63	63	0
515	20241129	123700	1392069	63	63	63	63	0
516	20241129	123600	1392069	63	63	63	63	0
517	20241129	123500	1392069	63	63	63	63	0
518	20241129	123400	1392069	63	63	63	63	0
519	20241129	123300	1392069	63	63	63	63	1620
520	20241129	123200	1290009	63	63	63	63	0
521	20241129	123100	1290009	63	63	63	63	0
522	20241129	123000	1290009	63	64	64	63	107
523	20241129	122900	1283197	65	65	65	65	0
524	20241129	122800	1283197	65	65	65	65	0
525	20241129	122700	1283197	65	65	65	65	0
526	20241129	122600	1283197	65	65	65	65	0
527	20241129	122500	1283197	65	65	65	65	0
528	20241129	122400	1283197	65	65	65	65	1
529	20241129	122300	1283132	69	69	69	69	0
530	20241129	122200	1283132	69	69	69	69	0
531	20241129	122100	1283132	69	69	69	69	0
532	20241129	122000	1283132	69	69	69	69	0
533	20241129	121900	1283132	69	69	69	69	0
534	20241129	121800	1283132	69	69	69	69	0
535	20241129	121700	1283132	69	69	69	69	0
536	20241129	121600	1283132	69	69	69	69	0
537	20241129	121500	1283132	69	69	69	69	0
538	20241129	121400	1283132	69	69	69	69	0
539	20241129	121300	1283132	69	69	69	69	0
540	20241129	121200	1283132	69	69	69	69	0
541	20241129	121100	1283132	69	69	69	69	0
542	20241129	121000	1283132	69	69	69	69	0
543	20241129	120900	1283132	69	69	69	69	0
544	20241129	120800	1283132	69	69	69	69	0
545	20241129	120700	1283132	69	69	69	69	0
546	20241129	120600	1283132	69	69	69	69	0
547	20241129	120500	1283132	69	69	69	69	0
548	20241129	120400	1283132	69	69	69	69	0
549	20241129	120300	1283132	69	69	69	69	0
550	20241129	120200	1283132	69	69	69	69	0
551	20241129	120100	1283132	69	69	69	69	0
552	20241129	120000	1283132	69	69	69	69	0
553	20241129	115900	1283132	69	69	69	69	0
554	20241129	115800	1283132	69	69	69	69	0
555	20241129	115700	1283132	69	69	69	69	0
556	20241129	115600	1283132	69	69	69	69	0
557	20241129	115500	1283132	69	69	69	69	0
558	20241129	115400	1283132	69	69	69	69	0
559	20241129	115300	1283132	69	69	69	69	0
560	20241129	115200	1283132	69	69	69	69	0
561	20241129	115100	1283132	69	69	69	69	0
562	20241129	115000	1283132	69	69	69	69	0
563	20241129	114900	1283132	69	69	69	69	0
564	20241129	114800	1283132	69	69	69	69	0
565	20241129	114700	1283132	69	69	69	69	0
566	20241129	114600	1283132	69	69	69	69	0
567	20241129	114500	1283132	69	69	69	69	0
568	20241129	114400	1283132	69	69	69	69	0
569	20241129	114300	1283132	69	69	69	69	0
570	20241129	114200	1283132	69	69	69	69	0
571	20241129	114100	1283132	69	69	69	69	0
572	20241129	114000	1283132	69	69	69	69	0
573	20241129	113900	1283132	69	69	69	69	0
574	20241129	113800	1283132	69	69	69	69	0
575	20241129	113700	1283132	69	69	69	69	0
576	20241129	113600	1283132	69	69	69	69	0
577	20241129	113500	1283132	69	69	69	69	0
578	20241129	113400	1283132	69	69	69	69	0
579	20241129	113300	1283132	69	69	69	69	0
580	20241129	113200	1283132	69	69	69	69	0
581	20241129	113100	1283132	69	69	69	69	0
582	20241129	113000	1283132	69	69	69	69	0
583	20241129	112900	1283132	69	69	69	69	0
584	20241129	112800	1283132	69	69	69	69	0
585	20241129	112700	1283132	69	69	69	69	0
586	20241129	112600	1283132	69	69	69	69	0
587	20241129	112500	1283132	69	69	69	69	0
588	20241129	112400	1283132	69	69	69	69	0
589	20241129	112300	1283132	69	69	69	69	0
590	20241129	112200	1283132	69	69	69	69	0
591	20241129	112100	1283132	69	69	69	69	0
592	20241129	112000	1283132	69	69	69	69	0
593	20241129	111900	1283132	69	69	69	69	0
594	20241129	111800	1283132	69	69	69	69	0
595	20241129	111700	1283132	69	69	69	69	0
596	20241129	111600	1283132	69	69	69	69	0
597	20241129	111500	1283132	69	69	69	69	0
598	20241129	111400	1283132	69	69	69	69	0
599	20241129	111300	1283132	69	69	69	69	0
600	20241129	111200	1283132	69	69	69	69	0
601	20241129	111100	1283132	69	69	69	69	0
602	20241129	111000	1283132	69	69	69	69	0
603	20241129	110900	1283132	69	69	69	69	0
604	20241129	110800	1283132	69	69	69	69	0
605	20241129	110700	1283132	69	69	69	69	0
606	20241129	110600	1283132	69	69	69	69	0
607	20241129	110500	1283132	69	69	69	69	0
608	20241129	110400	1283132	69	69	69	69	0
609	20241129	110300	1283132	69	69	69	69	0
610	20241129	110200	1283132	69	69	69	69	0
611	20241129	110100	1283132	69	69	69	69	0
612	20241129	110000	1283132	69	69	69	69	0
613	20241129	105900	1283132	69	69	69	69	0
614	20241129	105800	1283132	69	69	69	69	0
615	20241129	105700	1283132	69	69	69	69	0
616	20241129	105600	1283132	69	69	69	69	0
617	20241129	105500	1283132	69	69	69	69	0
618	20241129	105400	1283132	69	63	69	63	165
619	20241129	105300	1272730	63	63	63	63	0
620	20241129	105200	1272730	63	63	63	63	0
621	20241129	105100	1272730	63	63	63	63	0
622	20241129	105000	1272730	63	63	63	63	0
623	20241129	104900	1272730	63	63	63	63	0
624	20241129	104800	1272730	63	63	63	63	0
625	20241129	104700	1272730	63	63	63	63	0
626	20241129	104600	1272730	63	63	63	63	0
627	20241129	104500	1272730	63	63	63	63	1000
628	20241129	104400	1209730	63	63	63	63	800
629	20241129	104300	1159330	63	63	63	63	1000
630	20241129	104200	1096330	63	63	63	63	1111
631	20241129	104100	1026337	63	63	63	63	2111
632	20241129	104000	893344	78	64	78	63	3815
633	20241129	103900	652776	79	79	79	79	0
634	20241129	103800	652776	79	79	79	79	0
635	20241129	103700	652776	79	79	79	79	0
636	20241129	103600	652776	79	79	79	79	0
637	20241129	103500	652776	79	79	79	79	0
638	20241129	103400	652776	79	79	79	79	0
639	20241129	103300	652776	79	79	79	79	0
640	20241129	103200	652776	79	79	79	79	0
641	20241129	103100	652776	79	79	79	79	0
642	20241129	103000	652776	79	79	79	79	0
643	20241129	102900	652776	79	79	79	79	0
644	20241129	102800	652776	79	79	79	79	0
645	20241129	102700	652776	79	79	79	79	0
646	20241129	102600	652776	79	79	79	79	0
647	20241129	102500	652776	79	79	79	79	0
648	20241129	102400	652776	79	79	79	79	0
649	20241129	102300	652776	79	79	79	79	0
650	20241129	102200	652776	79	79	79	79	0
651	20241129	102100	652776	79	79	79	79	0
652	20241129	102000	652776	79	79	79	79	0
653	20241129	101900	652776	79	79	79	79	0
654	20241129	101800	652776	79	79	79	79	0
655	20241129	101700	652776	79	79	79	79	0
656	20241129	101600	652776	79	79	79	79	0
657	20241129	101500	652776	79	79	79	79	0
658	20241129	101400	652776	79	79	79	79	0
659	20241129	101300	652776	79	79	79	79	0
660	20241129	101200	652776	79	79	79	79	0
661	20241129	101100	652776	79	79	79	79	0
662	20241129	101000	652776	79	79	79	79	0
663	20241129	100900	652776	79	79	79	79	0
664	20241129	100800	652776	79	79	79	79	0
665	20241129	100700	652776	79	79	79	79	0
666	20241129	100600	652776	79	79	79	79	0
667	20241129	100500	652776	79	79	79	79	0
668	20241129	100400	652776	79	79	79	79	0
669	20241129	100300	652776	79	79	79	79	0
670	20241129	100200	652776	79	79	79	79	0
671	20241129	100100	652776	79	79	79	79	0
672	20241129	100000	652776	79	79	79	79	0
673	20241129	095900	652776	79	79	79	79	0
674	20241129	095800	652776	79	79	79	79	0
675	20241129	095700	652776	79	79	79	79	0
676	20241129	095600	652776	79	79	79	79	0
677	20241129	095500	652776	79	79	79	79	0
678	20241129	095400	652776	79	79	79	79	0
679	20241129	095300	652776	79	79	79	79	0
680	20241129	095200	652776	79	79	79	79	0
681	20241129	095100	652776	79	65	79	63	10001
682	20241129	095000	20361	80	80	80	80	56
683	20241129	094900	15881	80	80	80	80	0
684	20241129	094800	15881	80	80	80	80	1
685	20241129	094700	15801	68	68	68	68	0
686	20241129	094600	15801	68	68	68	68	0
687	20241129	094500	15801	68	68	68	68	0
688	20241129	094400	15801	68	68	68	68	0
689	20241129	094300	15801	68	68	68	68	0
690	20241129	094200	15801	68	68	68	68	0
691	20241129	094100	15801	68	68	68	68	0
692	20241129	094000	15801	68	68	68	68	0
693	20241129	093900	15801	68	68	68	68	0
694	20241129	093800	15801	68	68	68	68	0
695	20241129	093700	15801	68	68	68	68	0
696	20241129	093600	15801	68	68	68	68	100
697	20241129	093500	9001	81	81	81	81	0
698	20241129	093400	9001	81	81	81	81	0
699	20241129	093300	9001	81	81	81	81	0
700	20241129	093200	9001	81	81	81	81	0
701	20241129	093100	9001	81	81	81	81	0
702	20241129	093000	9001	81	81	81	81	0
703	20241129	092900	9001	81	81	81	81	0
704	20241129	092800	9001	81	81	81	81	0
705	20241129	092700	9001	81	81	81	81	0
706	20241129	092600	9001	81	81	81	81	0
707	20241129	092500	9001	81	81	81	81	0
708	20241129	092400	9001	81	81	81	81	0
709	20241129	092300	9001	81	81	81	81	0
710	20241129	092200	9001	81	81	81	81	0
711	20241129	092100	9001	81	81	81	81	0
712	20241129	092000	9001	81	81	81	81	0
713	20241129	091900	9001	81	81	81	81	0
714	20241129	091800	9001	81	81	81	81	0
715	20241129	091700	9001	81	81	81	81	0
716	20241129	091600	9001	81	81	81	81	0
717	20241129	091500	9001	81	81	81	81	0
718	20241129	091400	9001	81	81	81	81	0
719	20241129	091300	9001	81	81	81	81	0
720	20241129	091200	9001	81	81	81	81	0
721	20241129	091100	9001	81	81	81	81	0
722	20241129	091000	9001	81	81	81	81	0
723	20241129	090900	9001	81	81	81	81	0
724	20241129	090800	9001	81	81	81	81	0
725	20241129	090700	9001	81	81	81	81	0
726	20241129	090600	9001	81	81	81	81	0
727	20241129	090500	9001	81	81	81	81	1
728	20241129	090400	8920	73	73	73	73	100
729	20241129	090300	1620	81	81	81	81	0
730	20241129	090200	1620	81	81	81	81	0
731	20241129	090100	1620	81	81	81	81	0
732	20241129	090000	1620	81	81	81	81	20