KissMeData/225430/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	203900	52522157	989	989	989	989	412
3	20231129	203800	52522157	989	989	989	989	0
4	20231129	203700	52522157	989	989	989	989	0
5	20231129	203600	52522157	989	989	989	989	0
6	20231129	203500	52522157	989	989	989	989	0
7	20231129	203400	52522157	989	989	989	989	0
8	20231129	203300	52522157	989	989	989	989	0
9	20231129	203200	52522157	989	989	989	989	0
10	20231129	203100	52522157	989	989	989	989	0
11	20231129	203000	52522157	989	989	989	989	0
12	20231129	202900	52522157	989	989	989	989	0
13	20231129	202800	52522157	989	989	989	989	0
14	20231129	202700	52522157	989	989	989	989	0
15	20231129	202600	52522157	989	989	989	989	0
16	20231129	202500	52522157	989	989	989	989	0
17	20231129	202400	52522157	989	989	989	989	0
18	20231129	202300	52522157	989	989	989	989	0
19	20231129	202200	52522157	989	989	989	989	0
20	20231129	202100	52522157	989	989	989	989	0
21	20231129	202000	52522157	989	989	989	989	0
22	20231129	201900	52522157	989	989	989	989	0
23	20231129	201800	52522157	989	989	989	989	0
24	20231129	201700	52522157	989	989	989	989	0
25	20231129	201600	52522157	989	989	989	989	0
26	20231129	201500	52522157	989	989	989	989	0
27	20231129	201400	52522157	989	989	989	989	0
28	20231129	201300	52522157	989	989	989	989	0
29	20231129	201200	52522157	989	989	989	989	0
30	20231129	201100	52522157	989	989	989	989	0
31	20231129	201000	52522157	989	989	989	989	0
32	20231129	200900	52522157	989	989	989	989	412
33	20231129	200800	52522157	989	989	989	989	0
34	20231129	200700	52522157	989	989	989	989	0
35	20231129	200600	52522157	989	989	989	989	0
36	20231129	200500	52522157	989	989	989	989	0
37	20231129	200400	52522157	989	989	989	989	0
38	20231129	200300	52522157	989	989	989	989	0
39	20231129	200200	52522157	989	989	989	989	0
40	20231129	200100	52522157	989	989	989	989	0
41	20231129	200000	52522157	989	989	989	989	0
42	20231129	195900	52522157	989	989	989	989	0
43	20231129	195800	52522157	989	989	989	989	0
44	20231129	195700	52522157	989	989	989	989	0
45	20231129	195600	52522157	989	989	989	989	0
46	20231129	195500	52522157	989	989	989	989	0
47	20231129	195400	52522157	989	989	989	989	0
48	20231129	195300	52522157	989	989	989	989	0
49	20231129	195200	52522157	989	989	989	989	0
50	20231129	195100	52522157	989	989	989	989	0
51	20231129	195000	52522157	989	989	989	989	0
52	20231129	194900	52522157	989	989	989	989	0
53	20231129	194800	52522157	989	989	989	989	0
54	20231129	194700	52522157	989	989	989	989	0
55	20231129	194600	52522157	989	989	989	989	0
56	20231129	194500	52522157	989	989	989	989	0
57	20231129	194400	52522157	989	989	989	989	0
58	20231129	194300	52522157	989	989	989	989	0
59	20231129	194200	52522157	989	989	989	989	0
60	20231129	194100	52522157	989	989	989	989	0
61	20231129	194000	52522157	989	989	989	989	0
62	20231129	193900	52522157	989	989	989	989	412
63	20231129	193800	52522157	989	989	989	989	0
64	20231129	193700	52522157	989	989	989	989	0
65	20231129	193600	52522157	989	989	989	989	0
66	20231129	193500	52522157	989	989	989	989	0
67	20231129	193400	52522157	989	989	989	989	0
68	20231129	193300	52522157	989	989	989	989	0
69	20231129	193200	52522157	989	989	989	989	0
70	20231129	193100	52522157	989	989	989	989	0
71	20231129	193000	52522157	989	989	989	989	0
72	20231129	192900	52522157	989	989	989	989	0
73	20231129	192800	52522157	989	989	989	989	0
74	20231129	192700	52522157	989	989	989	989	0
75	20231129	192600	52522157	989	989	989	989	0
76	20231129	192500	52522157	989	989	989	989	0
77	20231129	192400	52522157	989	989	989	989	0
78	20231129	192300	52522157	989	989	989	989	0
79	20231129	192200	52522157	989	989	989	989	0
80	20231129	192100	52522157	989	989	989	989	0
81	20231129	192000	52522157	989	989	989	989	0
82	20231129	191900	52522157	989	989	989	989	0
83	20231129	191800	52522157	989	989	989	989	0
84	20231129	191700	52522157	989	989	989	989	0
85	20231129	191600	52522157	989	989	989	989	0
86	20231129	191500	52522157	989	989	989	989	0
87	20231129	191400	52522157	989	989	989	989	0
88	20231129	191300	52522157	989	989	989	989	0
89	20231129	191200	52522157	989	989	989	989	0
90	20231129	191100	52522157	989	989	989	989	0
91	20231129	191000	52522157	989	989	989	989	0
92	20231129	190900	52522157	989	989	989	989	412
93	20231129	190800	52522157	989	989	989	989	0
94	20231129	190700	52522157	989	989	989	989	0
95	20231129	190600	52522157	989	989	989	989	0
96	20231129	190500	52522157	989	989	989	989	0
97	20231129	190400	52522157	989	989	989	989	0
98	20231129	190300	52522157	989	989	989	989	0
99	20231129	190200	52522157	989	989	989	989	0
100	20231129	190100	52522157	989	989	989	989	0
101	20231129	190000	52522157	989	989	989	989	0
102	20231129	185900	52522157	989	989	989	989	0
103	20231129	185800	52522157	989	989	989	989	0
104	20231129	185700	52522157	989	989	989	989	0
105	20231129	185600	52522157	989	989	989	989	0
106	20231129	185500	52522157	989	989	989	989	0
107	20231129	185400	52522157	989	989	989	989	0
108	20231129	185300	52522157	989	989	989	989	0
109	20231129	185200	52522157	989	989	989	989	0
110	20231129	185100	52522157	989	989	989	989	0
111	20231129	185000	52522157	989	989	989	989	0
112	20231129	184900	52522157	989	989	989	989	0
113	20231129	184800	52522157	989	989	989	989	0
114	20231129	184700	52522157	989	989	989	989	0
115	20231129	184600	52522157	989	989	989	989	0
116	20231129	184500	52522157	989	989	989	989	0
117	20231129	184400	52522157	989	989	989	989	0
118	20231129	184300	52522157	989	989	989	989	0
119	20231129	184200	52522157	989	989	989	989	0
120	20231129	184100	52522157	989	989	989	989	0
121	20231129	184000	52522157	989	989	989	989	0
122	20231129	183900	52522157	989	989	989	989	412
123	20231129	183800	52522157	989	989	989	989	0
124	20231129	183700	52522157	989	989	989	989	0
125	20231129	183600	52522157	989	989	989	989	0
126	20231129	183500	52522157	989	989	989	989	0
127	20231129	183400	52522157	989	989	989	989	0
128	20231129	183300	52522157	989	989	989	989	0
129	20231129	183200	52522157	989	989	989	989	0
130	20231129	183100	52522157	989	989	989	989	0
131	20231129	183000	52522157	989	989	989	989	0
132	20231129	182900	52522157	989	989	989	989	0
133	20231129	182800	52522157	989	989	989	989	0
134	20231129	182700	52522157	989	989	989	989	0
135	20231129	182600	52522157	989	989	989	989	0
136	20231129	182500	52522157	989	989	989	989	0
137	20231129	182400	52522157	989	989	989	989	0
138	20231129	182300	52522157	989	989	989	989	0
139	20231129	182200	52522157	989	989	989	989	0
140	20231129	182100	52522157	989	989	989	989	0
141	20231129	182000	52522157	989	989	989	989	0
142	20231129	181900	52522157	989	989	989	989	0
143	20231129	181800	52522157	989	989	989	989	0
144	20231129	181700	52522157	989	989	989	989	0
145	20231129	181600	52522157	989	989	989	989	0
146	20231129	181500	52522157	989	989	989	989	0
147	20231129	181400	52522157	989	989	989	989	0
148	20231129	181300	52522157	989	989	989	989	0
149	20231129	181200	52522157	989	989	989	989	0
150	20231129	181100	52522157	989	989	989	989	0
151	20231129	181000	52522157	989	989	989	989	0
152	20231129	180900	52522157	989	989	989	989	412
153	20231129	180800	52522157	989	989	989	989	0
154	20231129	180700	52522157	989	989	989	989	0
155	20231129	180600	52522157	989	989	989	989	0
156	20231129	180500	52522157	989	989	989	989	0
157	20231129	180400	52522157	989	989	989	989	0
158	20231129	180300	52522157	989	989	989	989	0
159	20231129	180200	52522157	989	989	989	989	0
160	20231129	180100	52522157	989	989	989	989	0
161	20231129	180000	52522157	989	989	989	989	0
162	20231129	175900	52522157	989	989	989	989	0
163	20231129	175800	52522157	989	989	989	989	0
164	20231129	175700	52522157	989	989	989	989	0
165	20231129	175600	52522157	989	989	989	989	0
166	20231129	175500	52522157	989	989	989	989	0
167	20231129	175400	52522157	989	989	989	989	0
168	20231129	175300	52522157	989	989	989	989	0
169	20231129	175200	52522157	989	989	989	989	0
170	20231129	175100	52522157	989	989	989	989	0
171	20231129	175000	52522157	989	989	989	989	0
172	20231129	174900	52522157	989	989	989	989	0
173	20231129	174800	52522157	989	989	989	989	0
174	20231129	174700	52522157	989	989	989	989	0
175	20231129	174600	52522157	989	989	989	989	0
176	20231129	174500	52522157	989	989	989	989	0
177	20231129	174400	52522157	989	989	989	989	0
178	20231129	174300	52522157	989	989	989	989	0
179	20231129	174200	52522157	989	989	989	989	0
180	20231129	174100	52522157	989	989	989	989	0
181	20231129	174000	52522157	989	989	989	989	0
182	20231129	173900	52522157	989	989	989	989	412
183	20231129	173800	52522157	989	989	989	989	0
184	20231129	173700	52522157	989	989	989	989	0
185	20231129	173600	52522157	989	989	989	989	0
186	20231129	173500	52522157	989	989	989	989	0
187	20231129	173400	52522157	989	989	989	989	0
188	20231129	173300	52522157	989	989	989	989	0
189	20231129	173200	52522157	989	989	989	989	0
190	20231129	173100	52522157	989	989	989	989	0
191	20231129	173000	52522157	989	989	989	989	0
192	20231129	172900	52522157	989	989	989	989	0
193	20231129	172800	52522157	989	989	989	989	0
194	20231129	172700	52522157	989	989	989	989	0
195	20231129	172600	52522157	989	989	989	989	0
196	20231129	172500	52522157	989	989	989	989	0
197	20231129	172400	52522157	989	989	989	989	0
198	20231129	172300	52522157	989	989	989	989	0
199	20231129	172200	52522157	989	989	989	989	0
200	20231129	172100	52522157	989	989	989	989	0
201	20231129	172000	52522157	989	989	989	989	0
202	20231129	171900	52522157	989	989	989	989	0
203	20231129	171800	52522157	989	989	989	989	0
204	20231129	171700	52522157	989	989	989	989	0
205	20231129	171600	52522157	989	989	989	989	0
206	20231129	171500	52522157	989	989	989	989	0
207	20231129	171400	52522157	989	989	989	989	0
208	20231129	171300	52522157	989	989	989	989	0
209	20231129	171200	52522157	989	989	989	989	0
210	20231129	171100	52522157	989	989	989	989	0
211	20231129	171000	52522157	989	989	989	989	0
212	20231129	170900	52522157	989	989	989	989	412
213	20231129	170800	52522157	989	989	989	989	0
214	20231129	170700	52522157	989	989	989	989	0
215	20231129	170600	52522157	989	989	989	989	0
216	20231129	170500	52522157	989	989	989	989	0
217	20231129	170400	52522157	989	989	989	989	0
218	20231129	170300	52522157	989	989	989	989	0
219	20231129	170200	52522157	989	989	989	989	0
220	20231129	170100	52522157	989	989	989	989	0
221	20231129	170000	52522157	989	989	989	989	0
222	20231129	165900	52522157	989	989	989	989	0
223	20231129	165800	52522157	989	989	989	989	0
224	20231129	165700	52522157	989	989	989	989	0
225	20231129	165600	52522157	989	989	989	989	0
226	20231129	165500	52522157	989	989	989	989	0
227	20231129	165400	52522157	989	989	989	989	0
228	20231129	165300	52522157	989	989	989	989	0
229	20231129	165200	52522157	989	989	989	989	0
230	20231129	165100	52522157	989	989	989	989	0
231	20231129	165000	52522157	989	989	989	989	0
232	20231129	164900	52522157	989	989	989	989	0
233	20231129	164800	52522157	989	989	989	989	0
234	20231129	164700	52522157	989	989	989	989	0
235	20231129	164600	52522157	989	989	989	989	0
236	20231129	164500	52522157	989	989	989	989	0
237	20231129	164400	52522157	989	989	989	989	0
238	20231129	164300	52522157	989	989	989	989	0
239	20231129	164200	52522157	989	989	989	989	0
240	20231129	164100	52522157	989	989	989	989	0
241	20231129	164000	52522157	989	989	989	989	0
242	20231129	163900	52522157	989	989	989	989	412
243	20231129	163800	52522157	989	989	989	989	0
244	20231129	163700	52522157	989	989	989	989	0
245	20231129	163600	52522157	989	989	989	989	0
246	20231129	163500	52522157	989	989	989	989	0
247	20231129	163400	52522157	989	989	989	989	0
248	20231129	163300	52522157	989	989	989	989	0
249	20231129	163200	52522157	989	989	989	989	0
250	20231129	163100	52522157	989	989	989	989	0
251	20231129	163000	52522157	989	989	989	989	0
252	20231129	162900	52522157	989	989	989	989	0
253	20231129	162800	52522157	989	989	989	989	0
254	20231129	162700	52522157	989	989	989	989	0
255	20231129	162600	52522157	989	989	989	989	0
256	20231129	162500	52522157	989	989	989	989	0
257	20231129	162400	52522157	989	989	989	989	0
258	20231129	162300	52522157	989	989	989	989	0
259	20231129	162200	52522157	989	989	989	989	0
260	20231129	162100	52522157	989	989	989	989	0
261	20231129	162000	52522157	989	989	989	989	0
262	20231129	161900	52522157	989	989	989	989	0
263	20231129	161800	52522157	989	989	989	989	0
264	20231129	161700	52522157	989	989	989	989	0
265	20231129	161600	52522157	989	989	989	989	0
266	20231129	161500	52522157	989	989	989	989	0
267	20231129	161400	52522157	989	989	989	989	0
268	20231129	161300	52522157	989	989	989	989	0
269	20231129	161200	52522157	989	989	989	989	0
270	20231129	161100	52522157	989	989	989	989	0
271	20231129	161000	52522157	989	989	989	989	0
272	20231129	160900	52522157	989	989	989	989	412
273	20231129	160800	52522157	989	989	989	989	0
274	20231129	160700	52522157	989	989	989	989	0
275	20231129	160600	52522157	989	989	989	989	0
276	20231129	160500	52522157	989	989	989	989	0
277	20231129	160400	52522157	989	989	989	989	0
278	20231129	160300	52522157	989	989	989	989	0
279	20231129	160200	52522157	989	989	989	989	0
280	20231129	160100	52522157	989	989	989	989	0
281	20231129	160000	52522157	989	989	989	989	0
282	20231129	155900	52522157	989	989	989	989	0
283	20231129	155800	52522157	989	989	989	989	0
284	20231129	155700	52522157	989	989	989	989	0
285	20231129	155600	52522157	989	989	989	989	0
286	20231129	155500	52522157	989	989	989	989	0
287	20231129	155400	52522157	989	989	989	989	0
288	20231129	155300	52522157	989	989	989	989	0
289	20231129	155200	52522157	989	989	989	989	0
290	20231129	155100	52522157	989	989	989	989	0
291	20231129	155000	52522157	989	989	989	989	0
292	20231129	154900	52522157	989	989	989	989	0
293	20231129	154800	52522157	989	989	989	989	0
294	20231129	154700	52522157	989	989	989	989	0
295	20231129	154600	52522157	989	989	989	989	0
296	20231129	154500	52522157	989	989	989	989	0
297	20231129	154400	52522157	989	989	989	989	0
298	20231129	154300	52522157	989	989	989	989	0
299	20231129	154200	52522157	989	989	989	989	0
300	20231129	154100	52522157	989	989	989	989	0
301	20231129	154000	52522157	989	989	989	989	0
302	20231129	153900	52522157	989	989	989	989	412
303	20231129	153800	52522157	989	989	989	989	0
304	20231129	153700	52522157	989	989	989	989	0
305	20231129	153600	52522157	989	989	989	989	0
306	20231129	153500	52522157	989	989	989	989	0
307	20231129	153400	52522157	989	989	989	989	0
308	20231129	153300	52522157	989	989	989	989	0
309	20231129	153200	52522157	989	989	989	989	0
310	20231129	153100	52522157	989	989	989	989	0
311	20231129	153000	52522157	989	989	989	989	412
312	20231129	152900	52114689	989	989	989	989	0
313	20231129	152800	52114689	989	989	989	989	0
314	20231129	152700	52114689	989	989	989	989	0
315	20231129	152600	52114689	989	989	989	989	0
316	20231129	152500	52114689	989	989	989	989	0
317	20231129	152400	52114689	989	989	989	989	0
318	20231129	152300	52114689	989	989	989	989	0
319	20231129	152200	52114689	989	989	989	989	0
320	20231129	152100	52114689	989	989	989	989	0
321	20231129	152000	52114689	989	989	989	989	0
322	20231129	151900	52114689	989	989	990	989	551
323	20231129	151800	51569749	989	989	989	989	0
324	20231129	151700	51569749	989	989	989	989	0
325	20231129	151600	51569749	989	989	989	989	0
326	20231129	151500	51569749	989	989	989	989	0
327	20231129	151400	51569749	989	989	989	989	0
328	20231129	151300	51569749	989	989	989	989	0
329	20231129	151200	51569749	989	989	989	989	0
330	20231129	151100	51569749	989	989	989	989	0
331	20231129	151000	51569749	989	989	989	989	4
332	20231129	150900	51565793	990	990	990	990	0
333	20231129	150800	51565793	990	990	990	990	0
334	20231129	150700	51565793	990	990	990	990	0
335	20231129	150600	51565793	990	990	990	990	0
336	20231129	150500	51565793	990	990	990	990	0
337	20231129	150400	51565793	990	990	990	990	0
338	20231129	150300	51565793	990	990	990	990	0
339	20231129	150200	51565793	990	991	991	990	20
340	20231129	150100	51545983	990	990	990	990	23
341	20231129	150000	51523213	990	989	990	989	227
342	20231129	145900	51298493	989	989	989	989	0
343	20231129	145800	51298493	989	989	989	989	0
344	20231129	145700	51298493	989	989	989	989	0
345	20231129	145600	51298493	989	989	989	989	10
346	20231129	145500	51288603	991	991	991	991	0
347	20231129	145400	51288603	991	991	991	991	0
348	20231129	145300	51288603	991	991	991	991	0
349	20231129	145200	51288603	991	991	991	991	0
350	20231129	145100	51288603	991	991	991	991	0
351	20231129	145000	51288603	991	991	991	991	0
352	20231129	144900	51288603	991	991	991	991	0
353	20231129	144800	51288603	991	991	991	991	51
354	20231129	144700	51238062	991	991	991	991	0
355	20231129	144600	51238062	991	991	991	991	0
356	20231129	144500	51238062	991	991	991	991	0
357	20231129	144400	51238062	991	991	991	991	0
358	20231129	144300	51238062	991	985	991	985	1643
359	20231129	144200	49619701	985	986	986	985	306
360	20231129	144100	49318000	987	987	987	987	0
361	20231129	144000	49318000	987	987	987	987	0
362	20231129	143900	49318000	987	987	987	987	0
363	20231129	143800	49318000	987	987	987	987	0
364	20231129	143700	49318000	987	987	987	987	0
365	20231129	143600	49318000	987	987	987	987	140
366	20231129	143500	49179820	987	987	987	987	100
367	20231129	143400	49081120	988	988	988	988	0
368	20231129	143300	49081120	988	988	988	988	10
369	20231129	143200	49071240	989	990	990	989	20
370	20231129	143100	49051450	991	991	991	991	0
371	20231129	143000	49051450	991	991	991	991	650
372	20231129	142900	48407300	992	991	992	991	1350
373	20231129	142800	47068451	991	991	991	991	0
374	20231129	142700	47068451	991	991	991	991	0
375	20231129	142600	47068451	991	991	991	991	0
376	20231129	142500	47068451	991	991	991	991	0
377	20231129	142400	47068451	991	991	991	991	0
378	20231129	142300	47068451	991	991	991	991	0
379	20231129	142200	47068451	991	991	991	991	0
380	20231129	142100	47068451	991	991	991	991	0
381	20231129	142000	47068451	991	991	991	991	1
382	20231129	141900	47067460	984	985	985	984	5844
383	20231129	141800	41316061	985	985	985	985	0
384	20231129	141700	41316061	985	986	986	985	235
385	20231129	141600	41084584	991	991	991	991	0
386	20231129	141500	41084584	991	991	991	991	0
387	20231129	141400	41084584	991	991	991	991	0
388	20231129	141300	41084584	991	991	991	991	1
389	20231129	141200	41083593	992	991	992	991	51
390	20231129	141100	41033011	985	985	985	985	0
391	20231129	141000	41033011	985	985	985	985	0
392	20231129	140900	41033011	985	985	985	985	0
393	20231129	140800	41033011	985	985	985	985	0
394	20231129	140700	41033011	985	989	989	985	531
395	20231129	140600	40509390	992	992	992	992	0
396	20231129	140500	40509390	992	992	992	992	0
397	20231129	140400	40509390	992	989	992	989	5000
398	20231129	140300	35553963	989	989	989	989	51
399	20231129	140200	35503524	990	990	990	990	0
400	20231129	140100	35503524	990	990	990	990	0
401	20231129	140000	35503524	990	990	990	990	0
402	20231129	135900	35503524	990	990	990	990	0
403	20231129	135800	35503524	990	990	990	990	0
404	20231129	135700	35503524	990	990	990	990	50
405	20231129	135600	35454024	990	990	990	990	0
406	20231129	135500	35454024	990	990	990	990	0
407	20231129	135400	35454024	990	990	990	990	0
408	20231129	135300	35454024	990	990	990	990	0
409	20231129	135200	35454024	990	990	990	990	1
410	20231129	135100	35453034	988	988	988	988	0
411	20231129	135000	35453034	988	988	988	988	0
412	20231129	134900	35453034	988	988	988	988	0
413	20231129	134800	35453034	988	988	988	988	0
414	20231129	134700	35453034	988	988	988	988	0
415	20231129	134600	35453034	988	988	988	988	0
416	20231129	134500	35453034	988	988	988	988	0
417	20231129	134400	35453034	988	988	988	988	1
418	20231129	134300	35452046	990	990	990	990	0
419	20231129	134200	35452046	990	990	990	990	0
420	20231129	134100	35452046	990	990	990	990	0
421	20231129	134000	35452046	990	990	990	990	0
422	20231129	133900	35452046	990	990	990	990	3
423	20231129	133800	35449076	990	990	990	990	0
424	20231129	133700	35449076	990	990	990	990	1
425	20231129	133600	35448086	990	990	990	990	0
426	20231129	133500	35448086	990	990	990	990	0
427	20231129	133400	35448086	990	990	990	990	0
428	20231129	133300	35448086	990	990	990	990	0
429	20231129	133200	35448086	990	990	990	990	0
430	20231129	133100	35448086	990	990	990	990	0
431	20231129	133000	35448086	990	990	990	990	0
432	20231129	132900	35448086	990	990	990	990	5
433	20231129	132800	35443136	990	990	990	990	0
434	20231129	132700	35443136	990	990	990	990	0
435	20231129	132600	35443136	990	990	990	990	0
436	20231129	132500	35443136	990	990	990	990	0
437	20231129	132400	35443136	990	990	990	990	0
438	20231129	132300	35443136	990	990	990	990	0
439	20231129	132200	35443136	990	990	990	990	0
440	20231129	132100	35443136	990	990	990	990	0
441	20231129	132000	35443136	990	990	990	990	0
442	20231129	131900	35443136	990	990	990	990	0
443	20231129	131800	35443136	990	990	990	990	0
444	20231129	131700	35443136	990	989	990	989	5
445	20231129	131600	35438190	988	989	989	988	70
446	20231129	131500	35368980	989	989	989	989	0
447	20231129	131400	35368980	989	989	989	989	10
448	20231129	131300	35359090	989	989	989	989	0
449	20231129	131200	35359090	989	989	989	989	0
450	20231129	131100	35359090	989	989	989	989	0
451	20231129	131000	35359090	989	989	989	989	0
452	20231129	130900	35359090	989	989	989	989	0
453	20231129	130800	35359090	989	989	989	989	0
454	20231129	130700	35359090	989	989	989	989	0
455	20231129	130600	35359090	989	989	989	989	0
456	20231129	130500	35359090	989	989	989	989	0
457	20231129	130400	35359090	989	989	989	989	0
458	20231129	130300	35359090	989	989	989	989	0
459	20231129	130200	35359090	989	989	989	989	0
460	20231129	130100	35359090	989	989	989	989	0
461	20231129	130000	35359090	989	989	989	989	0
462	20231129	125900	35359090	989	989	989	989	0
463	20231129	125800	35359090	989	989	989	989	0
464	20231129	125700	35359090	989	989	989	989	5
465	20231129	125600	35354145	989	989	989	989	2
466	20231129	125500	35352167	989	989	989	989	1
467	20231129	125400	35351178	989	989	989	989	0
468	20231129	125300	35351178	989	989	989	989	0
469	20231129	125200	35351178	989	989	989	989	0
470	20231129	125100	35351178	989	989	989	989	10
471	20231129	125000	35341288	989	989	989	989	0
472	20231129	124900	35341288	989	989	989	989	0
473	20231129	124800	35341288	989	989	989	989	0
474	20231129	124700	35341288	989	989	989	989	20
475	20231129	124600	35321508	990	990	990	990	0
476	20231129	124500	35321508	990	990	990	990	0
477	20231129	124400	35321508	990	990	990	990	0
478	20231129	124300	35321508	990	990	990	990	0
479	20231129	124200	35321508	990	990	990	990	0
480	20231129	124100	35321508	990	990	990	990	5
481	20231129	124000	35316558	990	990	990	990	0
482	20231129	123900	35316558	990	990	990	990	0
483	20231129	123800	35316558	990	990	990	990	0
484	20231129	123700	35316558	990	990	990	990	0
485	20231129	123600	35316558	990	990	990	990	0
486	20231129	123500	35316558	990	990	990	990	0
487	20231129	123400	35316558	990	990	990	990	0
488	20231129	123300	35316558	990	990	990	990	0
489	20231129	123200	35316558	990	990	990	990	0
490	20231129	123100	35316558	990	990	990	990	3
491	20231129	123000	35313588	985	985	985	985	0
492	20231129	122900	35313588	985	985	985	985	0
493	20231129	122800	35313588	985	985	985	985	0
494	20231129	122700	35313588	985	985	985	985	0
495	20231129	122600	35313588	985	985	985	985	38
496	20231129	122500	35276158	990	990	990	990	0
497	20231129	122400	35276158	990	990	990	990	0
498	20231129	122300	35276158	990	990	990	990	0
499	20231129	122200	35276158	990	990	990	990	0
500	20231129	122100	35276158	990	990	990	990	0
501	20231129	122000	35276158	990	990	990	990	0
502	20231129	121900	35276158	990	990	990	990	0
503	20231129	121800	35276158	990	990	990	990	0
504	20231129	121700	35276158	990	990	990	990	0
505	20231129	121600	35276158	990	990	990	990	0
506	20231129	121500	35276158	990	990	990	990	0
507	20231129	121400	35276158	990	990	990	990	0
508	20231129	121300	35276158	990	990	990	990	0
509	20231129	121200	35276158	990	990	990	990	0
510	20231129	121100	35276158	990	990	990	990	1
511	20231129	121000	35275168	990	990	990	990	0
512	20231129	120900	35275168	990	990	990	990	0
513	20231129	120800	35275168	990	990	990	990	0
514	20231129	120700	35275168	990	990	990	990	0
515	20231129	120600	35275168	990	990	990	990	0
516	20231129	120500	35275168	990	990	990	990	0
517	20231129	120400	35275168	990	990	990	990	0
518	20231129	120300	35275168	990	990	990	990	0
519	20231129	120200	35275168	990	990	990	990	0
520	20231129	120100	35275168	990	990	990	990	0
521	20231129	120000	35275168	990	990	990	990	0
522	20231129	115900	35275168	990	990	990	990	0
523	20231129	115800	35275168	990	990	990	990	0
524	20231129	115700	35275168	990	990	990	990	1
525	20231129	115600	35274178	985	985	985	985	0
526	20231129	115500	35274178	985	985	985	985	166
527	20231129	115400	35110668	990	990	990	990	0
528	20231129	115300	35110668	990	989	990	989	9000
529	20231129	115200	26200971	989	989	989	989	0
530	20231129	115100	26200971	989	989	989	989	235
531	20231129	115000	25968556	989	989	989	989	0
532	20231129	114900	25968556	989	986	989	986	3000
533	20231129	114800	23005152	986	986	986	986	0
534	20231129	114700	23005152	986	986	986	986	0
535	20231129	114600	23005152	986	986	986	986	0
536	20231129	114500	23005152	986	986	986	986	0
537	20231129	114400	23005152	986	986	986	986	0
538	20231129	114300	23005152	986	986	986	986	0
539	20231129	114200	23005152	986	986	986	986	0
540	20231129	114100	23005152	986	986	986	986	0
541	20231129	114000	23005152	986	986	986	986	0
542	20231129	113900	23005152	986	986	986	986	100
543	20231129	113800	22906552	986	986	986	986	0
544	20231129	113700	22906552	986	986	986	986	503
545	20231129	113600	22410594	986	986	986	986	0
546	20231129	113500	22410594	986	986	986	986	0
547	20231129	113400	22410594	986	986	986	986	0
548	20231129	113300	22410594	986	986	986	986	13
549	20231129	113200	22397776	985	985	985	985	0
550	20231129	113100	22397776	985	985	985	985	32
551	20231129	113000	22366256	986	986	986	986	20
552	20231129	112900	22346536	986	986	986	986	5
553	20231129	112800	22341606	986	986	986	986	0
554	20231129	112700	22341606	986	986	986	986	0
555	20231129	112600	22341606	986	986	986	986	0
556	20231129	112500	22341606	986	986	986	986	0
557	20231129	112400	22341606	986	986	986	986	0
558	20231129	112300	22341606	986	986	986	986	0
559	20231129	112200	22341606	986	986	986	986	0
560	20231129	112100	22341606	986	986	986	986	0
561	20231129	112000	22341606	986	986	986	986	0
562	20231129	111900	22341606	986	986	986	986	0
563	20231129	111800	22341606	986	986	986	986	0
564	20231129	111700	22341606	986	986	986	986	0
565	20231129	111600	22341606	986	986	986	986	0
566	20231129	111500	22341606	986	986	986	986	0
567	20231129	111400	22341606	986	986	986	986	0
568	20231129	111300	22341606	986	986	986	986	0
569	20231129	111200	22341606	986	986	986	986	0
570	20231129	111100	22341606	986	986	986	986	0
571	20231129	111000	22341606	986	986	986	986	0
572	20231129	110900	22341606	986	986	986	986	0
573	20231129	110800	22341606	986	986	986	986	1
574	20231129	110700	22340620	982	983	983	982	4285
575	20231129	110600	18132749	983	983	983	983	0
576	20231129	110500	18132749	983	983	983	983	1119
577	20231129	110400	17032772	988	988	988	988	0
578	20231129	110300	17032772	988	988	988	988	0
579	20231129	110200	17032772	988	988	988	988	0
580	20231129	110100	17032772	988	988	988	988	0
581	20231129	110000	17032772	988	988	988	988	0
582	20231129	105900	17032772	988	988	988	988	0
583	20231129	105800	17032772	988	988	988	988	0
584	20231129	105700	17032772	988	988	988	988	0
585	20231129	105600	17032772	988	988	988	988	0
586	20231129	105500	17032772	988	988	988	988	2
587	20231129	105400	17030796	983	983	983	983	2881
588	20231129	105300	14198773	983	983	983	983	1061
589	20231129	105200	13155810	983	983	983	983	0
590	20231129	105100	13155810	983	983	983	983	0
591	20231129	105000	13155810	983	983	983	983	743
592	20231129	104900	12425441	983	983	983	983	0
593	20231129	104800	12425441	983	984	984	983	284
594	20231129	104700	12145991	987	987	987	987	0
595	20231129	104600	12145991	987	987	987	987	0
596	20231129	104500	12145991	987	987	987	987	0
597	20231129	104400	12145991	987	987	987	987	0
598	20231129	104300	12145991	987	987	987	987	0
599	20231129	104200	12145991	987	987	987	987	0
600	20231129	104100	12145991	987	987	987	987	10
601	20231129	104000	12136121	987	987	987	987	0
602	20231129	103900	12136121	987	987	987	987	0
603	20231129	103800	12136121	987	987	987	987	10
604	20231129	103700	12126251	987	987	987	987	0
605	20231129	103600	12126251	987	987	987	987	0
606	20231129	103500	12126251	987	987	987	987	0
607	20231129	103400	12126251	987	987	987	987	0
608	20231129	103300	12126251	987	987	987	987	0
609	20231129	103200	12126251	987	987	987	987	1
610	20231129	103100	12125264	985	985	985	985	0
611	20231129	103000	12125264	985	985	985	985	0
612	20231129	102900	12125264	985	985	985	985	0
613	20231129	102800	12125264	985	985	985	985	41
614	20231129	102700	12084879	984	984	984	984	0
615	20231129	102600	12084879	984	984	984	984	0
616	20231129	102500	12084879	984	984	984	984	0
617	20231129	102400	12084879	984	984	984	984	0
618	20231129	102300	12084879	984	984	984	984	0
619	20231129	102200	12084879	984	984	984	984	1
620	20231129	102100	12083895	983	983	983	983	0
621	20231129	102000	12083895	983	983	983	983	0
622	20231129	101900	12083895	983	983	983	983	0
623	20231129	101800	12083895	983	983	983	983	0
624	20231129	101700	12083895	983	983	983	983	0
625	20231129	101600	12083895	983	983	983	983	0
626	20231129	101500	12083895	983	983	983	983	0
627	20231129	101400	12083895	983	983	983	983	0
628	20231129	101300	12083895	983	983	983	983	0
629	20231129	101200	12083895	983	983	983	983	0
630	20231129	101100	12083895	983	984	984	983	240
631	20231129	101000	11847860	985	985	985	985	70
632	20231129	100900	11778910	989	989	989	989	1
633	20231129	100800	11777921	990	990	990	990	0
634	20231129	100700	11777921	990	990	990	990	0
635	20231129	100600	11777921	990	990	990	990	0
636	20231129	100500	11777921	990	985	990	985	1030
637	20231129	100400	10760100	987	987	987	987	0
638	20231129	100300	10760100	987	987	987	987	0
639	20231129	100200	10760100	987	987	987	987	0
640	20231129	100100	10760100	987	987	987	987	0
641	20231129	100000	10760100	987	987	987	987	0
642	20231129	095900	10760100	987	987	987	987	0
643	20231129	095800	10760100	987	987	987	987	0
644	20231129	095700	10760100	987	987	987	987	0
645	20231129	095600	10760100	987	987	987	987	0
646	20231129	095500	10760100	987	987	987	987	0
647	20231129	095400	10760100	987	987	987	987	0
648	20231129	095300	10760100	987	987	987	987	0
649	20231129	095200	10760100	987	987	987	987	0
650	20231129	095100	10760100	987	987	987	987	0
651	20231129	095000	10760100	987	987	987	987	0
652	20231129	094900	10760100	987	987	987	987	0
653	20231129	094800	10760100	987	987	987	987	500
654	20231129	094700	10266600	987	987	987	987	0
655	20231129	094600	10266600	987	987	987	987	0
656	20231129	094500	10266600	987	987	987	987	0
657	20231129	094400	10266600	987	987	987	987	0
658	20231129	094300	10266600	987	987	987	987	0
659	20231129	094200	10266600	987	987	987	987	0
660	20231129	094100	10266600	987	987	987	987	0
661	20231129	094000	10266600	987	987	987	987	0
662	20231129	093900	10266600	987	987	987	987	0
663	20231129	093800	10266600	987	987	987	987	10
664	20231129	093700	10256730	987	987	987	987	0
665	20231129	093600	10256730	987	987	987	987	0
666	20231129	093500	10256730	987	987	987	987	0
667	20231129	093400	10256730	987	987	987	987	0
668	20231129	093300	10256730	987	987	987	987	2
669	20231129	093200	10254756	987	987	987	987	0
670	20231129	093100	10254756	987	987	987	987	3
671	20231129	093000	10251795	982	982	982	982	0
672	20231129	092900	10251795	982	982	982	982	0
673	20231129	092800	10251795	982	982	982	982	0
674	20231129	092700	10251795	982	982	982	982	0
675	20231129	092600	10251795	982	982	982	982	0
676	20231129	092500	10251795	982	982	982	982	0
677	20231129	092400	10251795	982	983	983	982	2072
678	20231129	092300	8216513	982	982	982	982	0
679	20231129	092200	8216513	982	982	982	982	0
680	20231129	092100	8216513	982	982	982	982	0
681	20231129	092000	8216513	982	982	982	982	258
682	20231129	091900	7963157	982	982	982	982	230
683	20231129	091800	7737297	987	987	987	987	0
684	20231129	091700	7737297	987	987	987	987	1
685	20231129	091600	7736310	982	984	984	982	4424
686	20231129	091500	3387119	984	984	984	984	20
687	20231129	091400	3367439	984	984	984	984	0
688	20231129	091300	3367439	984	984	984	984	0
689	20231129	091200	3367439	984	983	984	983	166
690	20231129	091100	3204104	983	984	984	983	21
691	20231129	091000	3183449	983	984	984	983	825
692	20231129	090900	2371658	984	984	984	984	18
693	20231129	090800	2353946	984	984	984	984	9
694	20231129	090700	2345090	984	984	985	984	29
695	20231129	090600	2316544	984	984	984	984	1020
696	20231129	090500	1312864	984	984	984	984	9
697	20231129	090400	1304008	984	985	985	984	209
698	20231129	090300	1098252	984	984	984	984	18
699	20231129	090200	1080540	984	984	984	984	9
700	20231129	090100	1071684	984	984	984	984	64
701	20231129	090000	1008708	984	990	990	984	1019