KissMeData/088290/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	200300	46016244	1000	1000	1000	1000	678
3	20241129	200200	46016244	1000	1000	1000	1000	0
4	20241129	200100	46016244	1000	1000	1000	1000	0
5	20241129	200000	46016244	1000	1000	1000	1000	0
6	20241129	195900	46016244	1000	1000	1000	1000	0
7	20241129	195800	46016244	1000	1000	1000	1000	0
8	20241129	195700	46016244	1000	1000	1000	1000	0
9	20241129	195600	46016244	1000	1000	1000	1000	0
10	20241129	195500	46016244	1000	1000	1000	1000	0
11	20241129	195400	46016244	1000	1000	1000	1000	0
12	20241129	195300	46016244	1000	1000	1000	1000	0
13	20241129	195200	46016244	1000	1000	1000	1000	0
14	20241129	195100	46016244	1000	1000	1000	1000	0
15	20241129	195000	46016244	1000	1000	1000	1000	0
16	20241129	194900	46016244	1000	1000	1000	1000	0
17	20241129	194800	46016244	1000	1000	1000	1000	0
18	20241129	194700	46016244	1000	1000	1000	1000	0
19	20241129	194600	46016244	1000	1000	1000	1000	0
20	20241129	194500	46016244	1000	1000	1000	1000	0
21	20241129	194400	46016244	1000	1000	1000	1000	0
22	20241129	194300	46016244	1000	1000	1000	1000	0
23	20241129	194200	46016244	1000	1000	1000	1000	0
24	20241129	194100	46016244	1000	1000	1000	1000	0
25	20241129	194000	46016244	1000	1000	1000	1000	0
26	20241129	193900	46016244	1000	1000	1000	1000	0
27	20241129	193800	46016244	1000	1000	1000	1000	0
28	20241129	193700	46016244	1000	1000	1000	1000	0
29	20241129	193600	46016244	1000	1000	1000	1000	0
30	20241129	193500	46016244	1000	1000	1000	1000	0
31	20241129	193400	46016244	1000	1000	1000	1000	0
32	20241129	193300	46016244	1000	1000	1000	1000	678
33	20241129	193200	46016244	1000	1000	1000	1000	0
34	20241129	193100	46016244	1000	1000	1000	1000	0
35	20241129	193000	46016244	1000	1000	1000	1000	0
36	20241129	192900	46016244	1000	1000	1000	1000	0
37	20241129	192800	46016244	1000	1000	1000	1000	0
38	20241129	192700	46016244	1000	1000	1000	1000	0
39	20241129	192600	46016244	1000	1000	1000	1000	0
40	20241129	192500	46016244	1000	1000	1000	1000	0
41	20241129	192400	46016244	1000	1000	1000	1000	0
42	20241129	192300	46016244	1000	1000	1000	1000	0
43	20241129	192200	46016244	1000	1000	1000	1000	0
44	20241129	192100	46016244	1000	1000	1000	1000	0
45	20241129	192000	46016244	1000	1000	1000	1000	0
46	20241129	191900	46016244	1000	1000	1000	1000	0
47	20241129	191800	46016244	1000	1000	1000	1000	0
48	20241129	191700	46016244	1000	1000	1000	1000	0
49	20241129	191600	46016244	1000	1000	1000	1000	0
50	20241129	191500	46016244	1000	1000	1000	1000	0
51	20241129	191400	46016244	1000	1000	1000	1000	0
52	20241129	191300	46016244	1000	1000	1000	1000	0
53	20241129	191200	46016244	1000	1000	1000	1000	0
54	20241129	191100	46016244	1000	1000	1000	1000	0
55	20241129	191000	46016244	1000	1000	1000	1000	0
56	20241129	190900	46016244	1000	1000	1000	1000	0
57	20241129	190800	46016244	1000	1000	1000	1000	0
58	20241129	190700	46016244	1000	1000	1000	1000	0
59	20241129	190600	46016244	1000	1000	1000	1000	0
60	20241129	190500	46016244	1000	1000	1000	1000	0
61	20241129	190400	46016244	1000	1000	1000	1000	0
62	20241129	190300	46016244	1000	1000	1000	1000	678
63	20241129	190200	46016244	1000	1000	1000	1000	0
64	20241129	190100	46016244	1000	1000	1000	1000	0
65	20241129	190000	46016244	1000	1000	1000	1000	0
66	20241129	185900	46016244	1000	1000	1000	1000	0
67	20241129	185800	46016244	1000	1000	1000	1000	0
68	20241129	185700	46016244	1000	1000	1000	1000	0
69	20241129	185600	46016244	1000	1000	1000	1000	0
70	20241129	185500	46016244	1000	1000	1000	1000	0
71	20241129	185400	46016244	1000	1000	1000	1000	0
72	20241129	185300	46016244	1000	1000	1000	1000	0
73	20241129	185200	46016244	1000	1000	1000	1000	0
74	20241129	185100	46016244	1000	1000	1000	1000	0
75	20241129	185000	46016244	1000	1000	1000	1000	0
76	20241129	184900	46016244	1000	1000	1000	1000	0
77	20241129	184800	46016244	1000	1000	1000	1000	0
78	20241129	184700	46016244	1000	1000	1000	1000	0
79	20241129	184600	46016244	1000	1000	1000	1000	0
80	20241129	184500	46016244	1000	1000	1000	1000	0
81	20241129	184400	46016244	1000	1000	1000	1000	0
82	20241129	184300	46016244	1000	1000	1000	1000	0
83	20241129	184200	46016244	1000	1000	1000	1000	0
84	20241129	184100	46016244	1000	1000	1000	1000	0
85	20241129	184000	46016244	1000	1000	1000	1000	0
86	20241129	183900	46016244	1000	1000	1000	1000	0
87	20241129	183800	46016244	1000	1000	1000	1000	0
88	20241129	183700	46016244	1000	1000	1000	1000	0
89	20241129	183600	46016244	1000	1000	1000	1000	0
90	20241129	183500	46016244	1000	1000	1000	1000	0
91	20241129	183400	46016244	1000	1000	1000	1000	0
92	20241129	183300	46016244	1000	1000	1000	1000	678
93	20241129	183200	46016244	1000	1000	1000	1000	0
94	20241129	183100	46016244	1000	1000	1000	1000	0
95	20241129	183000	46016244	1000	1000	1000	1000	0
96	20241129	182900	46016244	1000	1000	1000	1000	0
97	20241129	182800	46016244	1000	1000	1000	1000	0
98	20241129	182700	46016244	1000	1000	1000	1000	0
99	20241129	182600	46016244	1000	1000	1000	1000	0
100	20241129	182500	46016244	1000	1000	1000	1000	0
101	20241129	182400	46016244	1000	1000	1000	1000	0
102	20241129	182300	46016244	1000	1000	1000	1000	0
103	20241129	182200	46016244	1000	1000	1000	1000	0
104	20241129	182100	46016244	1000	1000	1000	1000	0
105	20241129	182000	46016244	1000	1000	1000	1000	0
106	20241129	181900	46016244	1000	1000	1000	1000	0
107	20241129	181800	46016244	1000	1000	1000	1000	0
108	20241129	181700	46016244	1000	1000	1000	1000	0
109	20241129	181600	46016244	1000	1000	1000	1000	0
110	20241129	181500	46016244	1000	1000	1000	1000	0
111	20241129	181400	46016244	1000	1000	1000	1000	0
112	20241129	181300	46016244	1000	1000	1000	1000	0
113	20241129	181200	46016244	1000	1000	1000	1000	0
114	20241129	181100	46016244	1000	1000	1000	1000	0
115	20241129	181000	46016244	1000	1000	1000	1000	0
116	20241129	180900	46016244	1000	1000	1000	1000	0
117	20241129	180800	46016244	1000	1000	1000	1000	0
118	20241129	180700	46016244	1000	1000	1000	1000	0
119	20241129	180600	46016244	1000	1000	1000	1000	0
120	20241129	180500	46016244	1000	1000	1000	1000	0
121	20241129	180400	46016244	1000	1000	1000	1000	0
122	20241129	180300	46016244	1000	1000	1000	1000	678
123	20241129	180200	46016244	1000	1000	1000	1000	0
124	20241129	180100	46016244	1000	1000	1000	1000	0
125	20241129	180000	46016244	1000	1000	1000	1000	0
126	20241129	175900	46016244	1000	1000	1000	1000	0
127	20241129	175800	46016244	1000	1000	1000	1000	0
128	20241129	175700	46016244	1000	1000	1000	1000	0
129	20241129	175600	46016244	1000	1000	1000	1000	0
130	20241129	175500	46016244	1000	1000	1000	1000	0
131	20241129	175400	46016244	1000	1000	1000	1000	0
132	20241129	175300	46016244	1000	1000	1000	1000	0
133	20241129	175200	46016244	1000	1000	1000	1000	0
134	20241129	175100	46016244	1000	1000	1000	1000	0
135	20241129	175000	46016244	1000	1000	1000	1000	0
136	20241129	174900	46016244	1000	1000	1000	1000	0
137	20241129	174800	46016244	1000	1000	1000	1000	0
138	20241129	174700	46016244	1000	1000	1000	1000	0
139	20241129	174600	46016244	1000	1000	1000	1000	0
140	20241129	174500	46016244	1000	1000	1000	1000	0
141	20241129	174400	46016244	1000	1000	1000	1000	0
142	20241129	174300	46016244	1000	1000	1000	1000	0
143	20241129	174200	46016244	1000	1000	1000	1000	0
144	20241129	174100	46016244	1000	1000	1000	1000	0
145	20241129	174000	46016244	1000	1000	1000	1000	0
146	20241129	173900	46016244	1000	1000	1000	1000	0
147	20241129	173800	46016244	1000	1000	1000	1000	0
148	20241129	173700	46016244	1000	1000	1000	1000	0
149	20241129	173600	46016244	1000	1000	1000	1000	0
150	20241129	173500	46016244	1000	1000	1000	1000	0
151	20241129	173400	46016244	1000	1000	1000	1000	0
152	20241129	173300	46016244	1000	1000	1000	1000	678
153	20241129	173200	46016244	1000	1000	1000	1000	0
154	20241129	173100	46016244	1000	1000	1000	1000	0
155	20241129	173000	46016244	1000	1000	1000	1000	0
156	20241129	172900	46016244	1000	1000	1000	1000	0
157	20241129	172800	46016244	1000	1000	1000	1000	0
158	20241129	172700	46016244	1000	1000	1000	1000	0
159	20241129	172600	46016244	1000	1000	1000	1000	0
160	20241129	172500	46016244	1000	1000	1000	1000	0
161	20241129	172400	46016244	1000	1000	1000	1000	0
162	20241129	172300	46016244	1000	1000	1000	1000	0
163	20241129	172200	46016244	1000	1000	1000	1000	0
164	20241129	172100	46016244	1000	1000	1000	1000	0
165	20241129	172000	46016244	1000	1000	1000	1000	0
166	20241129	171900	46016244	1000	1000	1000	1000	0
167	20241129	171800	46016244	1000	1000	1000	1000	0
168	20241129	171700	46016244	1000	1000	1000	1000	0
169	20241129	171600	46016244	1000	1000	1000	1000	0
170	20241129	171500	46016244	1000	1000	1000	1000	0
171	20241129	171400	46016244	1000	1000	1000	1000	0
172	20241129	171300	46016244	1000	1000	1000	1000	0
173	20241129	171200	46016244	1000	1000	1000	1000	0
174	20241129	171100	46016244	1000	1000	1000	1000	0
175	20241129	171000	46016244	1000	1000	1000	1000	0
176	20241129	170900	46016244	1000	1000	1000	1000	0
177	20241129	170800	46016244	1000	1000	1000	1000	0
178	20241129	170700	46016244	1000	1000	1000	1000	0
179	20241129	170600	46016244	1000	1000	1000	1000	0
180	20241129	170500	46016244	1000	1000	1000	1000	0
181	20241129	170400	46016244	1000	1000	1000	1000	0
182	20241129	170300	46016244	1000	1000	1000	1000	678
183	20241129	170200	46016244	1000	1000	1000	1000	0
184	20241129	170100	46016244	1000	1000	1000	1000	0
185	20241129	170000	46016244	1000	1000	1000	1000	0
186	20241129	165900	46016244	1000	1000	1000	1000	0
187	20241129	165800	46016244	1000	1000	1000	1000	0
188	20241129	165700	46016244	1000	1000	1000	1000	0
189	20241129	165600	46016244	1000	1000	1000	1000	0
190	20241129	165500	46016244	1000	1000	1000	1000	0
191	20241129	165400	46016244	1000	1000	1000	1000	0
192	20241129	165300	46016244	1000	1000	1000	1000	0
193	20241129	165200	46016244	1000	1000	1000	1000	0
194	20241129	165100	46016244	1000	1000	1000	1000	0
195	20241129	165000	46016244	1000	1000	1000	1000	0
196	20241129	164900	46016244	1000	1000	1000	1000	0
197	20241129	164800	46016244	1000	1000	1000	1000	0
198	20241129	164700	46016244	1000	1000	1000	1000	0
199	20241129	164600	46016244	1000	1000	1000	1000	0
200	20241129	164500	46016244	1000	1000	1000	1000	0
201	20241129	164400	46016244	1000	1000	1000	1000	0
202	20241129	164300	46016244	1000	1000	1000	1000	0
203	20241129	164200	46016244	1000	1000	1000	1000	0
204	20241129	164100	46016244	1000	1000	1000	1000	0
205	20241129	164000	46016244	1000	1000	1000	1000	0
206	20241129	163900	46016244	1000	1000	1000	1000	0
207	20241129	163800	46016244	1000	1000	1000	1000	0
208	20241129	163700	46016244	1000	1000	1000	1000	0
209	20241129	163600	46016244	1000	1000	1000	1000	0
210	20241129	163500	46016244	1000	1000	1000	1000	0
211	20241129	163400	46016244	1000	1000	1000	1000	0
212	20241129	163300	46016244	1000	1000	1000	1000	678
213	20241129	163200	46016244	1000	1000	1000	1000	0
214	20241129	163100	46016244	1000	1000	1000	1000	0
215	20241129	163000	46016244	1000	1000	1000	1000	0
216	20241129	162900	46016244	1000	1000	1000	1000	0
217	20241129	162800	46016244	1000	1000	1000	1000	0
218	20241129	162700	46016244	1000	1000	1000	1000	0
219	20241129	162600	46016244	1000	1000	1000	1000	0
220	20241129	162500	46016244	1000	1000	1000	1000	0
221	20241129	162400	46016244	1000	1000	1000	1000	0
222	20241129	162300	46016244	1000	1000	1000	1000	0
223	20241129	162200	46016244	1000	1000	1000	1000	0
224	20241129	162100	46016244	1000	1000	1000	1000	0
225	20241129	162000	46016244	1000	1000	1000	1000	0
226	20241129	161900	46016244	1000	1000	1000	1000	0
227	20241129	161800	46016244	1000	1000	1000	1000	0
228	20241129	161700	46016244	1000	1000	1000	1000	0
229	20241129	161600	46016244	1000	1000	1000	1000	0
230	20241129	161500	46016244	1000	1000	1000	1000	0
231	20241129	161400	46016244	1000	1000	1000	1000	0
232	20241129	161300	46016244	1000	1000	1000	1000	0
233	20241129	161200	46016244	1000	1000	1000	1000	0
234	20241129	161100	46016244	1000	1000	1000	1000	0
235	20241129	161000	46016244	1000	1000	1000	1000	0
236	20241129	160900	46016244	1000	1000	1000	1000	0
237	20241129	160800	46016244	1000	1000	1000	1000	0
238	20241129	160700	46016244	1000	1000	1000	1000	0
239	20241129	160600	46016244	1000	1000	1000	1000	0
240	20241129	160500	46016244	1000	1000	1000	1000	0
241	20241129	160400	46016244	1000	1000	1000	1000	0
242	20241129	160300	46016244	1000	1000	1000	1000	678
243	20241129	160200	46016244	1000	1000	1000	1000	0
244	20241129	160100	46016244	1000	1000	1000	1000	0
245	20241129	160000	46016244	1000	1000	1000	1000	0
246	20241129	155900	46016244	1000	1000	1000	1000	0
247	20241129	155800	46016244	1000	1000	1000	1000	0
248	20241129	155700	46016244	1000	1000	1000	1000	0
249	20241129	155600	46016244	1000	1000	1000	1000	0
250	20241129	155500	46016244	1000	1000	1000	1000	0
251	20241129	155400	46016244	1000	1000	1000	1000	0
252	20241129	155300	46016244	1000	1000	1000	1000	0
253	20241129	155200	46016244	1000	1000	1000	1000	0
254	20241129	155100	46016244	1000	1000	1000	1000	0
255	20241129	155000	46016244	1000	1000	1000	1000	0
256	20241129	154900	46016244	1000	1000	1000	1000	0
257	20241129	154800	46016244	1000	1000	1000	1000	0
258	20241129	154700	46016244	1000	1000	1000	1000	0
259	20241129	154600	46016244	1000	1000	1000	1000	0
260	20241129	154500	46016244	1000	1000	1000	1000	0
261	20241129	154400	46016244	1000	1000	1000	1000	0
262	20241129	154300	46016244	1000	1000	1000	1000	0
263	20241129	154200	46016244	1000	1000	1000	1000	0
264	20241129	154100	46016244	1000	1000	1000	1000	0
265	20241129	154000	46016244	1000	1000	1000	1000	0
266	20241129	153900	46016244	1000	1000	1000	1000	0
267	20241129	153800	46016244	1000	1000	1000	1000	0
268	20241129	153700	46016244	1000	1000	1000	1000	0
269	20241129	153600	46016244	1000	1000	1000	1000	0
270	20241129	153500	46016244	1000	1000	1000	1000	0
271	20241129	153400	46016244	1000	1000	1000	1000	0
272	20241129	153300	46016244	1000	1000	1000	1000	678
273	20241129	153200	46016244	1000	1000	1000	1000	0
274	20241129	153100	46016244	1000	1000	1000	1000	0
275	20241129	153000	46016244	1000	1000	1000	1000	678
276	20241129	152900	45338244	1000	1000	1000	1000	0
277	20241129	152800	45338244	1000	1000	1000	1000	0
278	20241129	152700	45338244	1000	1000	1000	1000	0
279	20241129	152600	45338244	1000	1000	1000	1000	0
280	20241129	152500	45338244	1000	1000	1000	1000	0
281	20241129	152400	45338244	1000	1000	1000	1000	0
282	20241129	152300	45338244	1000	1000	1000	1000	0
283	20241129	152200	45338244	1000	1000	1000	1000	0
284	20241129	152100	45338244	1000	1000	1000	1000	0
285	20241129	152000	45338244	1000	1000	1000	1000	0
286	20241129	151900	45338244	1000	1000	1000	1000	0
287	20241129	151800	45338244	1000	1000	1000	1000	0
288	20241129	151700	45338244	1000	1000	1000	1000	17
289	20241129	151600	45321244	1000	1000	1000	1000	0
290	20241129	151500	45321244	1000	1000	1000	1000	0
291	20241129	151400	45321244	1000	1000	1000	1000	0
292	20241129	151300	45321244	1000	1000	1000	1000	35
293	20241129	151200	45286244	999	999	999	999	0
294	20241129	151100	45286244	999	999	999	999	0
295	20241129	151000	45286244	999	999	999	999	149
296	20241129	150900	45137393	998	998	998	998	0
297	20241129	150800	45137393	998	998	998	998	0
298	20241129	150700	45137393	998	998	998	998	0
299	20241129	150600	45137393	998	998	998	998	85
300	20241129	150500	45052563	998	998	998	998	24
301	20241129	150400	45028611	998	998	998	998	0
302	20241129	150300	45028611	998	998	998	998	239
303	20241129	150200	44790089	998	998	998	998	0
304	20241129	150100	44790089	998	998	998	998	0
305	20241129	150000	44790089	998	998	998	998	0
306	20241129	145900	44790089	998	997	998	997	100
307	20241129	145800	44690388	997	997	997	997	0
308	20241129	145700	44690388	997	997	997	997	0
309	20241129	145600	44690388	997	997	997	997	0
310	20241129	145500	44690388	997	996	997	996	228
311	20241129	145400	44463299	996	996	996	996	1500
312	20241129	145300	42969299	996	996	996	996	100
313	20241129	145200	42869699	995	995	995	995	0
314	20241129	145100	42869699	995	995	995	995	0
315	20241129	145000	42869699	995	995	995	995	0
316	20241129	144900	42869699	995	995	995	995	0
317	20241129	144800	42869699	995	995	995	995	263
318	20241129	144700	42608014	995	995	995	995	0
319	20241129	144600	42608014	995	995	995	995	1414
320	20241129	144500	41201084	995	994	995	994	60
321	20241129	144400	41141434	990	990	990	990	0
322	20241129	144300	41141434	990	990	990	990	0
323	20241129	144200	41141434	990	990	990	990	0
324	20241129	144100	41141434	990	990	990	990	0
325	20241129	144000	41141434	990	990	990	990	0
326	20241129	143900	41141434	990	992	992	990	904
327	20241129	143800	40246233	995	995	995	995	0
328	20241129	143700	40246233	995	995	995	995	0
329	20241129	143600	40246233	995	995	995	995	0
330	20241129	143500	40246233	995	995	995	995	0
331	20241129	143400	40246233	995	995	995	995	0
332	20241129	143300	40246233	995	995	995	995	0
333	20241129	143200	40246233	995	995	995	995	1
334	20241129	143100	40245238	992	992	992	992	0
335	20241129	143000	40245238	992	992	992	992	0
336	20241129	142900	40245238	992	992	992	992	0
337	20241129	142800	40245238	992	992	992	992	0
338	20241129	142700	40245238	992	992	992	992	0
339	20241129	142600	40245238	992	994	994	992	700
340	20241129	142500	39549852	995	995	995	995	0
341	20241129	142400	39549852	995	995	995	995	0
342	20241129	142300	39549852	995	995	995	995	0
343	20241129	142200	39549852	995	995	995	995	0
344	20241129	142100	39549852	995	995	995	995	0
345	20241129	142000	39549852	995	995	995	995	0
346	20241129	141900	39549852	995	995	995	995	0
347	20241129	141800	39549852	995	995	995	995	0
348	20241129	141700	39549852	995	995	995	995	0
349	20241129	141600	39549852	995	995	995	995	0
350	20241129	141500	39549852	995	995	995	995	0
351	20241129	141400	39549852	995	995	995	995	0
352	20241129	141300	39549852	995	995	995	995	0
353	20241129	141200	39549852	995	995	995	995	0
354	20241129	141100	39549852	995	995	995	995	0
355	20241129	141000	39549852	995	994	995	994	221
356	20241129	140900	39330152	995	995	995	995	0
357	20241129	140800	39330152	995	995	995	995	0
358	20241129	140700	39330152	995	995	995	995	0
359	20241129	140600	39330152	995	995	995	995	0
360	20241129	140500	39330152	995	995	995	995	16
361	20241129	140400	39314232	994	994	994	994	0
362	20241129	140300	39314232	994	994	994	994	0
363	20241129	140200	39314232	994	994	994	994	154
364	20241129	140100	39161156	994	994	994	994	0
365	20241129	140000	39161156	994	994	994	994	0
366	20241129	135900	39161156	994	994	994	994	0
367	20241129	135800	39161156	994	994	994	994	0
368	20241129	135700	39161156	994	994	994	994	0
369	20241129	135600	39161156	994	994	994	994	0
370	20241129	135500	39161156	994	994	994	994	0
371	20241129	135400	39161156	994	994	994	994	0
372	20241129	135300	39161156	994	994	994	994	0
373	20241129	135200	39161156	994	994	994	994	0
374	20241129	135100	39161156	994	994	994	994	0
375	20241129	135000	39161156	994	994	994	994	0
376	20241129	134900	39161156	994	995	995	994	244
377	20241129	134800	38918466	995	995	995	995	0
378	20241129	134700	38918466	995	995	995	995	0
379	20241129	134600	38918466	995	995	995	995	0
380	20241129	134500	38918466	995	995	995	995	0
381	20241129	134400	38918466	995	995	995	995	0
382	20241129	134300	38918466	995	995	995	995	0
383	20241129	134200	38918466	995	995	995	995	66
384	20241129	134100	38852796	995	995	995	995	0
385	20241129	134000	38852796	995	995	995	995	0
386	20241129	133900	38852796	995	995	995	995	0
387	20241129	133800	38852796	995	995	995	995	0
388	20241129	133700	38852796	995	995	995	995	0
389	20241129	133600	38852796	995	995	995	995	0
390	20241129	133500	38852796	995	995	995	995	0
391	20241129	133400	38852796	995	995	995	995	0
392	20241129	133300	38852796	995	995	995	995	51
393	20241129	133200	38802051	995	995	995	995	0
394	20241129	133100	38802051	995	995	995	995	175
395	20241129	133000	38627926	996	996	996	996	0
396	20241129	132900	38627926	996	996	996	996	0
397	20241129	132800	38627926	996	996	996	996	5
398	20241129	132700	38622946	996	996	996	996	0
399	20241129	132600	38622946	996	996	996	996	0
400	20241129	132500	38622946	996	996	996	996	0
401	20241129	132400	38622946	996	996	996	996	0
402	20241129	132300	38622946	996	996	996	996	0
403	20241129	132200	38622946	996	996	996	996	0
404	20241129	132100	38622946	996	996	996	996	0
405	20241129	132000	38622946	996	996	996	996	0
406	20241129	131900	38622946	996	996	996	996	0
407	20241129	131800	38622946	996	996	996	996	26
408	20241129	131700	38597050	998	998	998	998	0
409	20241129	131600	38597050	998	998	998	998	0
410	20241129	131500	38597050	998	998	998	998	0
411	20241129	131400	38597050	998	998	998	998	0
412	20241129	131300	38597050	998	998	998	998	0
413	20241129	131200	38597050	998	998	998	998	0
414	20241129	131100	38597050	998	998	998	998	26
415	20241129	131000	38571102	994	994	994	994	0
416	20241129	130900	38571102	994	994	994	994	0
417	20241129	130800	38571102	994	994	994	994	0
418	20241129	130700	38571102	994	994	994	994	0
419	20241129	130600	38571102	994	994	994	994	0
420	20241129	130500	38571102	994	994	994	994	0
421	20241129	130400	38571102	994	994	994	994	0
422	20241129	130300	38571102	994	994	994	994	0
423	20241129	130200	38571102	994	994	994	994	0
424	20241129	130100	38571102	994	994	994	994	0
425	20241129	130000	38571102	994	994	994	994	0
426	20241129	125900	38571102	994	994	994	994	0
427	20241129	125800	38571102	994	994	994	994	0
428	20241129	125700	38571102	994	994	994	994	0
429	20241129	125600	38571102	994	994	994	994	0
430	20241129	125500	38571102	994	994	994	994	0
431	20241129	125400	38571102	994	994	994	994	0
432	20241129	125300	38571102	994	994	994	994	0
433	20241129	125200	38571102	994	994	994	994	0
434	20241129	125100	38571102	994	994	994	994	0
435	20241129	125000	38571102	994	994	994	994	0
436	20241129	124900	38571102	994	994	994	994	0
437	20241129	124800	38571102	994	994	994	994	0
438	20241129	124700	38571102	994	994	994	994	0
439	20241129	124600	38571102	994	994	994	994	0
440	20241129	124500	38571102	994	994	994	994	0
441	20241129	124400	38571102	994	994	994	994	0
442	20241129	124300	38571102	994	994	994	994	0
443	20241129	124200	38571102	994	994	994	994	0
444	20241129	124100	38571102	994	994	994	994	0
445	20241129	124000	38571102	994	994	994	994	0
446	20241129	123900	38571102	994	994	994	994	0
447	20241129	123800	38571102	994	994	994	994	10000
448	20241129	123700	28631102	995	996	996	995	786
449	20241129	123600	27848616	996	996	996	996	0
450	20241129	123500	27848616	996	996	996	996	2618
451	20241129	123400	25241088	1000	1000	1000	1000	0
452	20241129	123300	25241088	1000	1000	1000	1000	0
453	20241129	123200	25241088	1000	1000	1000	1000	0
454	20241129	123100	25241088	1000	1000	1000	1000	0
455	20241129	123000	25241088	1000	1000	1000	1000	0
456	20241129	122900	25241088	1000	1000	1000	1000	0
457	20241129	122800	25241088	1000	1000	1000	1000	0
458	20241129	122700	25241088	1000	1000	1000	1000	0
459	20241129	122600	25241088	1000	1000	1000	1000	0
460	20241129	122500	25241088	1000	1000	1000	1000	0
461	20241129	122400	25241088	1000	999	1000	999	53
462	20241129	122300	25188140	996	996	996	996	0
463	20241129	122200	25188140	996	996	996	996	10
464	20241129	122100	25178180	999	999	999	999	0
465	20241129	122000	25178180	999	999	999	999	0
466	20241129	121900	25178180	999	999	999	999	0
467	20241129	121800	25178180	999	999	999	999	19
468	20241129	121700	25159199	996	996	996	996	0
469	20241129	121600	25159199	996	996	996	996	0
470	20241129	121500	25159199	996	996	996	996	0
471	20241129	121400	25159199	996	996	996	996	0
472	20241129	121300	25159199	996	997	997	996	169
473	20241129	121200	24990773	999	999	999	999	27
474	20241129	121100	24963800	997	997	997	997	0
475	20241129	121000	24963800	997	997	997	997	0
476	20241129	120900	24963800	997	997	997	997	0
477	20241129	120800	24963800	997	997	997	997	0
478	20241129	120700	24963800	997	997	997	997	0
479	20241129	120600	24963800	997	997	997	997	0
480	20241129	120500	24963800	997	997	997	997	70
481	20241129	120400	24894010	999	999	999	999	0
482	20241129	120300	24894010	999	999	999	999	3
483	20241129	120200	24891013	999	999	999	999	0
484	20241129	120100	24891013	999	999	999	999	0
485	20241129	120000	24891013	999	999	999	999	0
486	20241129	115900	24891013	999	999	999	999	0
487	20241129	115800	24891013	999	999	999	999	0
488	20241129	115700	24891013	999	999	999	999	0
489	20241129	115600	24891013	999	999	999	999	0
490	20241129	115500	24891013	999	999	999	999	0
491	20241129	115400	24891013	999	999	999	999	0
492	20241129	115300	24891013	999	999	999	999	0
493	20241129	115200	24891013	999	999	999	999	0
494	20241129	115100	24891013	999	999	999	999	0
495	20241129	115000	24891013	999	999	999	999	0
496	20241129	114900	24891013	999	999	999	999	0
497	20241129	114800	24891013	999	999	999	999	0
498	20241129	114700	24891013	999	999	999	999	1608
499	20241129	114600	23284621	999	999	999	999	0
500	20241129	114500	23284621	999	999	999	999	0
501	20241129	114400	23284621	999	999	999	999	0
502	20241129	114300	23284621	999	999	999	999	0
503	20241129	114200	23284621	999	999	999	999	0
504	20241129	114100	23284621	999	999	999	999	0
505	20241129	114000	23284621	999	999	999	999	0
506	20241129	113900	23284621	999	999	999	999	0
507	20241129	113800	23284621	999	996	999	996	10000
508	20241129	113700	13295203	994	994	994	994	0
509	20241129	113600	13295203	994	994	994	994	0
510	20241129	113500	13295203	994	994	994	994	0
511	20241129	113400	13295203	994	994	994	994	0
512	20241129	113300	13295203	994	994	994	994	598
513	20241129	113200	12700791	994	994	994	994	0
514	20241129	113100	12700791	994	994	994	994	0
515	20241129	113000	12700791	994	994	994	994	0
516	20241129	112900	12700791	994	994	994	994	176
517	20241129	112800	12525847	994	994	994	994	0
518	20241129	112700	12525847	994	994	994	994	0
519	20241129	112600	12525847	994	994	994	994	0
520	20241129	112500	12525847	994	994	994	994	0
521	20241129	112400	12525847	994	994	994	994	0
522	20241129	112300	12525847	994	994	994	994	0
523	20241129	112200	12525847	994	994	994	994	0
524	20241129	112100	12525847	994	994	994	994	1
525	20241129	112000	12524853	994	994	994	994	0
526	20241129	111900	12524853	994	994	994	994	0
527	20241129	111800	12524853	994	994	994	994	0
528	20241129	111700	12524853	994	994	994	994	0
529	20241129	111600	12524853	994	994	994	994	0
530	20241129	111500	12524853	994	994	994	994	0
531	20241129	111400	12524853	994	994	994	994	9
532	20241129	111300	12515907	994	994	994	994	27
533	20241129	111200	12489069	987	987	987	987	0
534	20241129	111100	12489069	987	988	988	987	633
535	20241129	111000	11864282	987	988	988	987	212
536	20241129	110900	11654951	989	989	989	989	266
537	20241129	110800	11391877	989	989	989	989	0
538	20241129	110700	11391877	989	989	989	989	70
539	20241129	110600	11322647	989	989	989	989	0
540	20241129	110500	11322647	989	989	989	989	0
541	20241129	110400	11322647	989	989	989	989	0
542	20241129	110300	11322647	989	989	989	989	0
543	20241129	110200	11322647	989	989	989	989	0
544	20241129	110100	11322647	989	989	989	989	1
545	20241129	110000	11321658	989	989	989	989	0
546	20241129	105900	11321658	989	989	989	989	0
547	20241129	105800	11321658	989	989	989	989	0
548	20241129	105700	11321658	989	989	989	989	0
549	20241129	105600	11321658	989	989	989	989	0
550	20241129	105500	11321658	989	989	989	989	72
551	20241129	105400	11250450	989	989	989	989	0
552	20241129	105300	11250450	989	989	989	989	0
553	20241129	105200	11250450	989	989	989	989	0
554	20241129	105100	11250450	989	989	989	989	0
555	20241129	105000	11250450	989	989	989	989	0
556	20241129	104900	11250450	989	989	989	989	0
557	20241129	104800	11250450	989	989	989	989	0
558	20241129	104700	11250450	989	989	989	989	0
559	20241129	104600	11250450	989	989	989	989	0
560	20241129	104500	11250450	989	989	989	989	0
561	20241129	104400	11250450	989	989	989	989	0
562	20241129	104300	11250450	989	989	989	989	0
563	20241129	104200	11250450	989	989	989	989	20
564	20241129	104100	11230670	995	995	995	995	0
565	20241129	104000	11230670	995	995	995	995	0
566	20241129	103900	11230670	995	995	995	995	1
567	20241129	103800	11229675	989	989	989	989	0
568	20241129	103700	11229675	989	989	989	989	0
569	20241129	103600	11229675	989	989	989	989	0
570	20241129	103500	11229675	989	989	989	989	0
571	20241129	103400	11229675	989	989	989	989	0
572	20241129	103300	11229675	989	989	989	989	0
573	20241129	103200	11229675	989	989	989	989	0
574	20241129	103100	11229675	989	989	989	989	0
575	20241129	103000	11229675	989	990	990	989	650
576	20241129	102900	10586824	995	995	995	995	0
577	20241129	102800	10586824	995	995	995	995	0
578	20241129	102700	10586824	995	995	995	995	0
579	20241129	102600	10586824	995	995	995	995	356
580	20241129	102500	10232604	995	995	995	995	0
581	20241129	102400	10232604	995	995	995	995	0
582	20241129	102300	10232604	995	995	995	995	0
583	20241129	102200	10232604	995	995	995	995	0
584	20241129	102100	10232604	995	995	995	995	0
585	20241129	102000	10232604	995	995	995	995	0
586	20241129	101900	10232604	995	995	995	995	0
587	20241129	101800	10232604	995	995	995	995	0
588	20241129	101700	10232604	995	995	995	995	0
589	20241129	101600	10232604	995	995	995	995	0
590	20241129	101500	10232604	995	995	995	995	0
591	20241129	101400	10232604	995	995	995	995	27
592	20241129	101300	10205739	989	989	989	989	0
593	20241129	101200	10205739	989	989	989	989	0
594	20241129	101100	10205739	989	989	989	989	63
595	20241129	101000	10143432	988	990	990	988	973
596	20241129	100900	9181312	998	998	998	998	0
597	20241129	100800	9181312	998	998	998	998	5
598	20241129	100700	9176322	998	998	998	998	0
599	20241129	100600	9176322	998	998	998	998	0
600	20241129	100500	9176322	998	998	998	998	5
601	20241129	100400	9171332	998	998	998	998	5
602	20241129	100300	9166342	1000	1000	1000	1000	0
603	20241129	100200	9166342	1000	1000	1000	1000	0
604	20241129	100100	9166342	1000	1000	1000	1000	0
605	20241129	100000	9166342	1000	1000	1000	1000	0
606	20241129	095900	9166342	1000	1000	1000	1000	0
607	20241129	095800	9166342	1000	1000	1000	1000	0
608	20241129	095700	9166342	1000	999	1000	999	100
609	20241129	095600	9066345	1001	1001	1001	1001	0
610	20241129	095500	9066345	1001	1001	1001	1001	0
611	20241129	095400	9066345	1001	1001	1001	1001	0
612	20241129	095300	9066345	1001	1001	1001	1001	0
613	20241129	095200	9066345	1001	1001	1001	1001	0
614	20241129	095100	9066345	1001	1001	1001	1001	0
615	20241129	095000	9066345	1001	1001	1001	1001	0
616	20241129	094900	9066345	1001	1001	1001	1001	0
617	20241129	094800	9066345	1001	1001	1001	1001	0
618	20241129	094700	9066345	1001	1001	1001	1001	0
619	20241129	094600	9066345	1001	1001	1001	1001	1
620	20241129	094500	9065344	1003	1003	1003	1003	0
621	20241129	094400	9065344	1003	1003	1003	1003	0
622	20241129	094300	9065344	1003	1003	1003	1003	1
623	20241129	094200	9064341	1003	1003	1003	1003	1
624	20241129	094100	9063338	987	987	987	987	0
625	20241129	094000	9063338	987	987	987	987	0
626	20241129	093900	9063338	987	987	987	987	0
627	20241129	093800	9063338	987	987	987	987	0
628	20241129	093700	9063338	987	987	987	987	20
629	20241129	093600	9043598	987	987	987	987	0
630	20241129	093500	9043598	987	988	988	987	2535
631	20241129	093400	6539989	988	988	988	988	0
632	20241129	093300	6539989	988	989	989	988	763
633	20241129	093200	5785972	990	990	990	990	0
634	20241129	093100	5785972	990	990	990	990	0
635	20241129	093000	5785972	990	992	992	990	610
636	20241129	092900	5181532	991	991	991	991	0
637	20241129	092800	5181532	991	992	992	991	1000
638	20241129	092700	4190492	992	992	992	992	0
639	20241129	092600	4190492	992	995	995	992	1000
640	20241129	092500	3198432	1004	1004	1004	1004	0
641	20241129	092400	3198432	1004	1004	1004	1004	0
642	20241129	092300	3198432	1004	1004	1004	1004	0
643	20241129	092200	3198432	1004	1004	1004	1004	0
644	20241129	092100	3198432	1004	1004	1004	1004	0
645	20241129	092000	3198432	1004	1004	1004	1004	2
646	20241129	091900	3196424	990	990	990	990	0
647	20241129	091800	3196424	990	990	990	990	0
648	20241129	091700	3196424	990	990	990	990	9
649	20241129	091600	3187514	990	990	990	990	0
650	20241129	091500	3187514	990	990	990	990	0
651	20241129	091400	3187514	990	990	990	990	0
652	20241129	091300	3187514	990	990	990	990	465
653	20241129	091200	2727164	990	990	990	990	0
654	20241129	091100	2727164	990	990	990	990	68
655	20241129	091000	2659844	988	988	988	988	0
656	20241129	090900	2659844	988	988	988	988	0
657	20241129	090800	2659844	988	990	990	988	11
658	20241129	090700	2648956	990	990	990	990	2
659	20241129	090600	2646976	990	990	990	990	55
660	20241129	090500	2592526	990	990	990	990	0
661	20241129	090400	2592526	990	998	998	990	50
662	20241129	090300	2543000	1000	1000	1000	1000	0
663	20241129	090200	2543000	1000	1000	1000	1000	503
664	20241129	090100	2040000	1000	1000	1000	1000	0
665	20241129	090000	2040000	1000	1000	1000	1000	2040