KissMeData/035620/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	192000	20944779	457	457	457	457	2301
3	20241129	191900	20944779	457	457	457	457	0
4	20241129	191800	20944779	457	457	457	457	0
5	20241129	191700	20944779	457	457	457	457	0
6	20241129	191600	20944779	457	457	457	457	0
7	20241129	191500	20944779	457	457	457	457	0
8	20241129	191400	20944779	457	457	457	457	0
9	20241129	191300	20944779	457	457	457	457	0
10	20241129	191200	20944779	457	457	457	457	0
11	20241129	191100	20944779	457	457	457	457	0
12	20241129	191000	20944779	457	457	457	457	0
13	20241129	190900	20944779	457	457	457	457	0
14	20241129	190800	20944779	457	457	457	457	0
15	20241129	190700	20944779	457	457	457	457	0
16	20241129	190600	20944779	457	457	457	457	0
17	20241129	190500	20944779	457	457	457	457	0
18	20241129	190400	20944779	457	457	457	457	0
19	20241129	190300	20944779	457	457	457	457	0
20	20241129	190200	20944779	457	457	457	457	0
21	20241129	190100	20944779	457	457	457	457	0
22	20241129	190000	20944779	457	457	457	457	0
23	20241129	185900	20944779	457	457	457	457	0
24	20241129	185800	20944779	457	457	457	457	0
25	20241129	185700	20944779	457	457	457	457	0
26	20241129	185600	20944779	457	457	457	457	0
27	20241129	185500	20944779	457	457	457	457	0
28	20241129	185400	20944779	457	457	457	457	0
29	20241129	185300	20944779	457	457	457	457	0
30	20241129	185200	20944779	457	457	457	457	0
31	20241129	185100	20944779	457	457	457	457	0
32	20241129	185000	20944779	457	457	457	457	2301
33	20241129	184900	20944779	457	457	457	457	0
34	20241129	184800	20944779	457	457	457	457	0
35	20241129	184700	20944779	457	457	457	457	0
36	20241129	184600	20944779	457	457	457	457	0
37	20241129	184500	20944779	457	457	457	457	0
38	20241129	184400	20944779	457	457	457	457	0
39	20241129	184300	20944779	457	457	457	457	0
40	20241129	184200	20944779	457	457	457	457	0
41	20241129	184100	20944779	457	457	457	457	0
42	20241129	184000	20944779	457	457	457	457	0
43	20241129	183900	20944779	457	457	457	457	0
44	20241129	183800	20944779	457	457	457	457	0
45	20241129	183700	20944779	457	457	457	457	0
46	20241129	183600	20944779	457	457	457	457	0
47	20241129	183500	20944779	457	457	457	457	0
48	20241129	183400	20944779	457	457	457	457	0
49	20241129	183300	20944779	457	457	457	457	0
50	20241129	183200	20944779	457	457	457	457	0
51	20241129	183100	20944779	457	457	457	457	0
52	20241129	183000	20944779	457	457	457	457	0
53	20241129	182900	20944779	457	457	457	457	0
54	20241129	182800	20944779	457	457	457	457	0
55	20241129	182700	20944779	457	457	457	457	0
56	20241129	182600	20944779	457	457	457	457	0
57	20241129	182500	20944779	457	457	457	457	0
58	20241129	182400	20944779	457	457	457	457	0
59	20241129	182300	20944779	457	457	457	457	0
60	20241129	182200	20944779	457	457	457	457	0
61	20241129	182100	20944779	457	457	457	457	0
62	20241129	182000	20944779	457	457	457	457	2301
63	20241129	181900	20944779	457	457	457	457	0
64	20241129	181800	20944779	457	457	457	457	0
65	20241129	181700	20944779	457	457	457	457	0
66	20241129	181600	20944779	457	457	457	457	0
67	20241129	181500	20944779	457	457	457	457	0
68	20241129	181400	20944779	457	457	457	457	0
69	20241129	181300	20944779	457	457	457	457	0
70	20241129	181200	20944779	457	457	457	457	0
71	20241129	181100	20944779	457	457	457	457	0
72	20241129	181000	20944779	457	457	457	457	0
73	20241129	180900	20944779	457	457	457	457	0
74	20241129	180800	20944779	457	457	457	457	0
75	20241129	180700	20944779	457	457	457	457	0
76	20241129	180600	20944779	457	457	457	457	0
77	20241129	180500	20944779	457	457	457	457	0
78	20241129	180400	20944779	457	457	457	457	0
79	20241129	180300	20944779	457	457	457	457	0
80	20241129	180200	20944779	457	457	457	457	0
81	20241129	180100	20944779	457	457	457	457	0
82	20241129	180000	20944779	457	457	457	457	0
83	20241129	175900	20944779	457	457	457	457	0
84	20241129	175800	20944779	457	457	457	457	0
85	20241129	175700	20944779	457	457	457	457	0
86	20241129	175600	20944779	457	457	457	457	0
87	20241129	175500	20944779	457	457	457	457	0
88	20241129	175400	20944779	457	457	457	457	0
89	20241129	175300	20944779	457	457	457	457	0
90	20241129	175200	20944779	457	457	457	457	0
91	20241129	175100	20944779	457	457	457	457	0
92	20241129	175000	20944779	457	457	457	457	2301
93	20241129	174900	20944779	457	457	457	457	0
94	20241129	174800	20944779	457	457	457	457	0
95	20241129	174700	20944779	457	457	457	457	0
96	20241129	174600	20944779	457	457	457	457	0
97	20241129	174500	20944779	457	457	457	457	0
98	20241129	174400	20944779	457	457	457	457	0
99	20241129	174300	20944779	457	457	457	457	0
100	20241129	174200	20944779	457	457	457	457	0
101	20241129	174100	20944779	457	457	457	457	0
102	20241129	174000	20944779	457	457	457	457	0
103	20241129	173900	20944779	457	457	457	457	0
104	20241129	173800	20944779	457	457	457	457	0
105	20241129	173700	20944779	457	457	457	457	0
106	20241129	173600	20944779	457	457	457	457	0
107	20241129	173500	20944779	457	457	457	457	0
108	20241129	173400	20944779	457	457	457	457	0
109	20241129	173300	20944779	457	457	457	457	0
110	20241129	173200	20944779	457	457	457	457	0
111	20241129	173100	20944779	457	457	457	457	0
112	20241129	173000	20944779	457	457	457	457	0
113	20241129	172900	20944779	457	457	457	457	0
114	20241129	172800	20944779	457	457	457	457	0
115	20241129	172700	20944779	457	457	457	457	0
116	20241129	172600	20944779	457	457	457	457	0
117	20241129	172500	20944779	457	457	457	457	0
118	20241129	172400	20944779	457	457	457	457	0
119	20241129	172300	20944779	457	457	457	457	0
120	20241129	172200	20944779	457	457	457	457	0
121	20241129	172100	20944779	457	457	457	457	0
122	20241129	172000	20944779	457	457	457	457	2301
123	20241129	171900	20944779	457	457	457	457	0
124	20241129	171800	20944779	457	457	457	457	0
125	20241129	171700	20944779	457	457	457	457	0
126	20241129	171600	20944779	457	457	457	457	0
127	20241129	171500	20944779	457	457	457	457	0
128	20241129	171400	20944779	457	457	457	457	0
129	20241129	171300	20944779	457	457	457	457	0
130	20241129	171200	20944779	457	457	457	457	0
131	20241129	171100	20944779	457	457	457	457	0
132	20241129	171000	20944779	457	457	457	457	0
133	20241129	170900	20944779	457	457	457	457	0
134	20241129	170800	20944779	457	457	457	457	0
135	20241129	170700	20944779	457	457	457	457	0
136	20241129	170600	20944779	457	457	457	457	0
137	20241129	170500	20944779	457	457	457	457	0
138	20241129	170400	20944779	457	457	457	457	0
139	20241129	170300	20944779	457	457	457	457	0
140	20241129	170200	20944779	457	457	457	457	0
141	20241129	170100	20944779	457	457	457	457	0
142	20241129	170000	20944779	457	457	457	457	0
143	20241129	165900	20944779	457	457	457	457	0
144	20241129	165800	20944779	457	457	457	457	0
145	20241129	165700	20944779	457	457	457	457	0
146	20241129	165600	20944779	457	457	457	457	0
147	20241129	165500	20944779	457	457	457	457	0
148	20241129	165400	20944779	457	457	457	457	0
149	20241129	165300	20944779	457	457	457	457	0
150	20241129	165200	20944779	457	457	457	457	0
151	20241129	165100	20944779	457	457	457	457	0
152	20241129	165000	20944779	457	457	457	457	2301
153	20241129	164900	20944779	457	457	457	457	0
154	20241129	164800	20944779	457	457	457	457	0
155	20241129	164700	20944779	457	457	457	457	0
156	20241129	164600	20944779	457	457	457	457	0
157	20241129	164500	20944779	457	457	457	457	0
158	20241129	164400	20944779	457	457	457	457	0
159	20241129	164300	20944779	457	457	457	457	0
160	20241129	164200	20944779	457	457	457	457	0
161	20241129	164100	20944779	457	457	457	457	0
162	20241129	164000	20944779	457	457	457	457	0
163	20241129	163900	20944779	457	457	457	457	0
164	20241129	163800	20944779	457	457	457	457	0
165	20241129	163700	20944779	457	457	457	457	0
166	20241129	163600	20944779	457	457	457	457	0
167	20241129	163500	20944779	457	457	457	457	0
168	20241129	163400	20944779	457	457	457	457	0
169	20241129	163300	20944779	457	457	457	457	0
170	20241129	163200	20944779	457	457	457	457	0
171	20241129	163100	20944779	457	457	457	457	0
172	20241129	163000	20944779	457	457	457	457	0
173	20241129	162900	20944779	457	457	457	457	0
174	20241129	162800	20944779	457	457	457	457	0
175	20241129	162700	20944779	457	457	457	457	0
176	20241129	162600	20944779	457	457	457	457	0
177	20241129	162500	20944779	457	457	457	457	0
178	20241129	162400	20944779	457	457	457	457	0
179	20241129	162300	20944779	457	457	457	457	0
180	20241129	162200	20944779	457	457	457	457	0
181	20241129	162100	20944779	457	457	457	457	0
182	20241129	162000	20944779	457	457	457	457	2301
183	20241129	161900	20944779	457	457	457	457	0
184	20241129	161800	20944779	457	457	457	457	0
185	20241129	161700	20944779	457	457	457	457	0
186	20241129	161600	20944779	457	457	457	457	0
187	20241129	161500	20944779	457	457	457	457	0
188	20241129	161400	20944779	457	457	457	457	0
189	20241129	161300	20944779	457	457	457	457	0
190	20241129	161200	20944779	457	457	457	457	0
191	20241129	161100	20944779	457	457	457	457	0
192	20241129	161000	20944779	457	457	457	457	0
193	20241129	160900	20944779	457	457	457	457	0
194	20241129	160800	20944779	457	457	457	457	0
195	20241129	160700	20944779	457	457	457	457	0
196	20241129	160600	20944779	457	457	457	457	0
197	20241129	160500	20944779	457	457	457	457	0
198	20241129	160400	20944779	457	457	457	457	0
199	20241129	160300	20944779	457	457	457	457	0
200	20241129	160200	20944779	457	457	457	457	0
201	20241129	160100	20944779	457	457	457	457	0
202	20241129	160000	20944779	457	457	457	457	0
203	20241129	155900	20944779	457	457	457	457	0
204	20241129	155800	20944779	457	457	457	457	0
205	20241129	155700	20944779	457	457	457	457	0
206	20241129	155600	20944779	457	457	457	457	0
207	20241129	155500	20944779	457	457	457	457	0
208	20241129	155400	20944779	457	457	457	457	0
209	20241129	155300	20944779	457	457	457	457	0
210	20241129	155200	20944779	457	457	457	457	0
211	20241129	155100	20944779	457	457	457	457	0
212	20241129	155000	20944779	457	457	457	457	2301
213	20241129	154900	20944779	457	457	457	457	0
214	20241129	154800	20944779	457	457	457	457	0
215	20241129	154700	20944779	457	457	457	457	0
216	20241129	154600	20944779	457	457	457	457	0
217	20241129	154500	20944779	457	457	457	457	0
218	20241129	154400	20944779	457	457	457	457	0
219	20241129	154300	20944779	457	457	457	457	0
220	20241129	154200	20944779	457	457	457	457	0
221	20241129	154100	20944779	457	457	457	457	0
222	20241129	154000	20944779	457	457	457	457	0
223	20241129	153900	20944779	457	457	457	457	0
224	20241129	153800	20944779	457	457	457	457	0
225	20241129	153700	20944779	457	457	457	457	0
226	20241129	153600	20944779	457	457	457	457	0
227	20241129	153500	20944779	457	457	457	457	0
228	20241129	153400	20944779	457	457	457	457	0
229	20241129	153300	20944779	457	457	457	457	0
230	20241129	153200	20944779	457	457	457	457	0
231	20241129	153100	20944779	457	457	457	457	0
232	20241129	153000	20944779	457	457	457	457	2301
233	20241129	152900	19893222	455	455	455	455	0
234	20241129	152800	19893222	455	455	455	455	0
235	20241129	152700	19893222	455	455	455	455	0
236	20241129	152600	19893222	455	455	455	455	0
237	20241129	152500	19893222	455	455	455	455	0
238	20241129	152400	19893222	455	455	455	455	0
239	20241129	152300	19893222	455	455	455	455	0
240	20241129	152200	19893222	455	455	455	455	0
241	20241129	152100	19893222	455	455	455	455	0
242	20241129	152000	19893222	455	455	455	455	0
243	20241129	151900	19893222	455	455	455	455	0
244	20241129	151800	19893222	455	452	455	452	120
245	20241129	151700	19838952	455	455	455	455	0
246	20241129	151600	19838952	455	450	455	450	214
247	20241129	151500	19742582	455	455	455	455	0
248	20241129	151400	19742582	455	455	455	455	0
249	20241129	151300	19742582	455	455	455	455	0
250	20241129	151200	19742582	455	455	455	455	0
251	20241129	151100	19742582	455	455	455	455	0
252	20241129	151000	19742582	455	455	455	455	0
253	20241129	150900	19742582	455	455	455	455	0
254	20241129	150800	19742582	455	455	455	455	0
255	20241129	150700	19742582	455	455	455	455	0
256	20241129	150600	19742582	455	455	455	455	0
257	20241129	150500	19742582	455	455	455	455	0
258	20241129	150400	19742582	455	455	455	455	0
259	20241129	150300	19742582	455	455	455	455	0
260	20241129	150200	19742582	455	455	455	455	0
261	20241129	150100	19742582	455	451	455	451	230
262	20241129	150000	19638807	451	451	451	451	0
263	20241129	145900	19638807	451	451	451	451	0
264	20241129	145800	19638807	451	451	451	451	0
265	20241129	145700	19638807	451	451	451	451	10
266	20241129	145600	19634297	448	451	455	448	455
267	20241129	145500	19429646	451	450	451	450	216
268	20241129	145400	19332445	450	450	450	450	0
269	20241129	145300	19332445	450	449	450	449	226
270	20241129	145200	19230961	449	449	449	449	0
271	20241129	145100	19230961	449	449	449	449	9
272	20241129	145000	19226920	451	451	451	451	0
273	20241129	144900	19226920	451	451	451	451	0
274	20241129	144800	19226920	451	451	451	451	0
275	20241129	144700	19226920	451	451	451	451	0
276	20241129	144600	19226920	451	451	451	451	0
277	20241129	144500	19226920	451	450	451	450	225
278	20241129	144400	19125669	450	450	450	450	0
279	20241129	144300	19125669	450	450	450	450	0
280	20241129	144200	19125669	450	450	450	450	0
281	20241129	144100	19125669	450	450	450	450	1
282	20241129	144000	19125219	452	452	452	452	0
283	20241129	143900	19125219	452	454	454	452	1000
284	20241129	143800	18673217	455	453	455	453	722
285	20241129	143700	18346127	453	455	455	452	2029
286	20241129	143600	17428985	456	452	456	452	520
287	20241129	143500	17192261	456	456	456	456	0
288	20241129	143400	17192261	456	456	456	456	400
289	20241129	143300	17009861	457	457	457	457	4
290	20241129	143200	17008033	457	457	457	457	0
291	20241129	143100	17008033	457	457	457	457	0
292	20241129	143000	17008033	457	457	457	457	0
293	20241129	142900	17008033	457	457	457	457	1
294	20241129	142800	17007576	453	453	453	453	100
295	20241129	142700	16962276	457	453	457	453	6669
296	20241129	142600	13918481	452	452	452	452	1672
297	20241129	142500	13162737	452	452	452	452	0
298	20241129	142400	13162737	452	452	452	452	0
299	20241129	142300	13162737	452	452	452	452	0
300	20241129	142200	13162737	452	452	452	452	0
301	20241129	142100	13162737	452	452	452	452	20
302	20241129	142000	13153697	449	449	449	449	0
303	20241129	141900	13153697	449	451	452	449	113
304	20241129	141800	13102627	452	451	452	451	200
305	20241129	141700	13012426	451	451	451	451	0
306	20241129	141600	13012426	451	451	451	451	0
307	20241129	141500	13012426	451	451	451	451	0
308	20241129	141400	13012426	451	451	451	451	0
309	20241129	141300	13012426	451	451	451	451	1000
310	20241129	141200	12561426	451	451	451	451	0
311	20241129	141100	12561426	451	451	451	451	0
312	20241129	141000	12561426	451	451	451	451	0
313	20241129	140900	12561426	451	451	451	451	0
314	20241129	140800	12561426	451	449	451	449	495
315	20241129	140700	12339161	451	451	451	451	0
316	20241129	140600	12339161	451	449	451	449	510
317	20241129	140500	12110151	449	449	449	449	0
318	20241129	140400	12110151	449	449	449	449	1
319	20241129	140300	12109702	448	448	448	448	1
320	20241129	140200	12109254	449	448	449	448	3
321	20241129	140100	12107909	449	449	449	449	0
322	20241129	140000	12107909	449	449	449	449	10
323	20241129	135900	12103419	447	447	447	447	0
324	20241129	135800	12103419	447	447	447	447	30
325	20241129	135700	12090009	449	449	449	449	0
326	20241129	135600	12090009	449	449	449	449	0
327	20241129	135500	12090009	449	449	449	449	0
328	20241129	135400	12090009	449	449	449	449	0
329	20241129	135300	12090009	449	449	449	449	0
330	20241129	135200	12090009	449	449	449	449	38
331	20241129	135100	12072947	447	447	447	447	0
332	20241129	135000	12072947	447	447	447	447	0
333	20241129	134900	12072947	447	447	447	447	0
334	20241129	134800	12072947	447	447	447	447	0
335	20241129	134700	12072947	447	447	447	447	0
336	20241129	134600	12072947	447	447	447	447	0
337	20241129	134500	12072947	447	447	447	447	0
338	20241129	134400	12072947	447	447	447	447	75
339	20241129	134300	12039422	447	447	447	447	0
340	20241129	134200	12039422	447	447	447	447	0
341	20241129	134100	12039422	447	447	447	447	0
342	20241129	134000	12039422	447	447	447	447	0
343	20241129	133900	12039422	447	447	447	447	0
344	20241129	133800	12039422	447	447	447	447	0
345	20241129	133700	12039422	447	447	447	447	0
346	20241129	133600	12039422	447	447	447	447	2000
347	20241129	133500	11145422	447	447	447	447	6000
348	20241129	133400	8463422	447	447	447	447	0
349	20241129	133300	8463422	447	447	447	447	0
350	20241129	133200	8463422	447	447	447	447	0
351	20241129	133100	8463422	447	447	447	447	0
352	20241129	133000	8463422	447	447	447	447	325
353	20241129	132900	8318147	448	450	450	448	36
354	20241129	132800	8302017	451	451	451	451	0
355	20241129	132700	8302017	451	451	451	451	0
356	20241129	132600	8302017	451	451	451	451	0
357	20241129	132500	8302017	451	451	451	451	0
358	20241129	132400	8302017	451	451	451	451	0
359	20241129	132300	8302017	451	451	451	451	0
360	20241129	132200	8302017	451	451	451	451	0
361	20241129	132100	8302017	451	451	451	451	0
362	20241129	132000	8302017	451	451	451	451	0
363	20241129	131900	8302017	451	451	451	451	0
364	20241129	131800	8302017	451	451	451	451	0
365	20241129	131700	8302017	451	451	451	451	0
366	20241129	131600	8302017	451	451	451	451	0
367	20241129	131500	8302017	451	451	451	451	0
368	20241129	131400	8302017	451	451	451	451	0
369	20241129	131300	8302017	451	449	451	449	240
370	20241129	131200	8194255	449	451	451	448	1015
371	20241129	131100	7738573	452	452	452	452	0
372	20241129	131000	7738573	452	452	452	452	0
373	20241129	130900	7738573	452	452	452	452	0
374	20241129	130800	7738573	452	452	452	452	0
375	20241129	130700	7738573	452	452	452	452	0
376	20241129	130600	7738573	452	452	452	452	0
377	20241129	130500	7738573	452	452	452	452	0
378	20241129	130400	7738573	452	452	452	452	0
379	20241129	130300	7738573	452	452	452	452	5
380	20241129	130200	7736313	452	452	452	452	0
381	20241129	130100	7736313	452	452	452	452	0
382	20241129	130000	7736313	452	452	452	452	0
383	20241129	125900	7736313	452	452	452	452	0
384	20241129	125800	7736313	452	452	452	452	0
385	20241129	125700	7736313	452	452	452	452	0
386	20241129	125600	7736313	452	452	452	452	0
387	20241129	125500	7736313	452	452	452	452	0
388	20241129	125400	7736313	452	452	452	452	0
389	20241129	125300	7736313	452	452	452	452	1
390	20241129	125200	7735861	449	449	449	449	0
391	20241129	125100	7735861	449	449	449	449	0
392	20241129	125000	7735861	449	449	449	449	0
393	20241129	124900	7735861	449	449	449	449	0
394	20241129	124800	7735861	449	449	449	449	0
395	20241129	124700	7735861	449	449	449	449	532
396	20241129	124600	7496993	448	448	448	448	0
397	20241129	124500	7496993	448	448	448	448	0
398	20241129	124400	7496993	448	448	448	448	1190
399	20241129	124300	6963873	448	448	448	448	0
400	20241129	124200	6963873	448	448	448	448	0
401	20241129	124100	6963873	448	448	448	448	0
402	20241129	124000	6963873	448	448	448	448	0
403	20241129	123900	6963873	448	448	448	448	0
404	20241129	123800	6963873	448	448	448	448	0
405	20241129	123700	6963873	448	448	448	448	0
406	20241129	123600	6963873	448	448	448	448	4
407	20241129	123500	6962081	448	448	448	448	1
408	20241129	123400	6961633	449	449	449	449	0
409	20241129	123300	6961633	449	449	449	449	0
410	20241129	123200	6961633	449	449	449	449	0
411	20241129	123100	6961633	449	449	449	449	0
412	20241129	123000	6961633	449	449	449	449	0
413	20241129	122900	6961633	449	449	449	449	57
414	20241129	122800	6936040	449	449	449	449	0
415	20241129	122700	6936040	449	449	449	449	0
416	20241129	122600	6936040	449	449	449	449	0
417	20241129	122500	6936040	449	449	449	449	0
418	20241129	122400	6936040	449	449	449	449	0
419	20241129	122300	6936040	449	449	449	449	0
420	20241129	122200	6936040	449	449	449	449	0
421	20241129	122100	6936040	449	449	449	449	0
422	20241129	122000	6936040	449	449	449	449	0
423	20241129	121900	6936040	449	449	449	449	5
424	20241129	121800	6933795	448	448	448	448	0
425	20241129	121700	6933795	448	448	448	448	0
426	20241129	121600	6933795	448	448	448	448	0
427	20241129	121500	6933795	448	448	448	448	19
428	20241129	121400	6925283	448	448	448	448	0
429	20241129	121300	6925283	448	448	448	448	0
430	20241129	121200	6925283	448	448	448	448	1
431	20241129	121100	6924835	447	447	447	447	0
432	20241129	121000	6924835	447	447	447	447	0
433	20241129	120900	6924835	447	447	447	447	1000
434	20241129	120800	6477835	447	447	447	447	0
435	20241129	120700	6477835	447	447	447	447	1
436	20241129	120600	6477388	448	448	448	448	0
437	20241129	120500	6477388	448	448	448	448	0
438	20241129	120400	6477388	448	448	448	448	24
439	20241129	120300	6466636	448	448	448	448	2
440	20241129	120200	6465740	448	448	448	448	0
441	20241129	120100	6465740	448	448	448	448	0
442	20241129	120000	6465740	448	448	448	448	146
443	20241129	115900	6400332	447	447	447	447	2
444	20241129	115800	6399438	447	447	447	447	0
445	20241129	115700	6399438	447	447	447	447	0
446	20241129	115600	6399438	447	448	448	447	451
447	20241129	115500	6197840	447	447	447	447	0
448	20241129	115400	6197840	447	447	447	447	0
449	20241129	115300	6197840	447	447	447	447	0
450	20241129	115200	6197840	447	447	447	447	0
451	20241129	115100	6197840	447	447	447	447	0
452	20241129	115000	6197840	447	447	447	447	0
453	20241129	114900	6197840	447	447	447	447	0
454	20241129	114800	6197840	447	447	447	447	0
455	20241129	114700	6197840	447	447	447	447	225
456	20241129	114600	6097265	447	447	447	447	0
457	20241129	114500	6097265	447	447	447	447	0
458	20241129	114400	6097265	447	447	447	447	0
459	20241129	114300	6097265	447	447	447	447	0
460	20241129	114200	6097265	447	447	447	447	0
461	20241129	114100	6097265	447	447	447	447	225
462	20241129	114000	5996690	448	448	448	448	0
463	20241129	113900	5996690	448	448	448	448	19
464	20241129	113800	5988178	448	448	448	448	0
465	20241129	113700	5988178	448	448	448	448	1
466	20241129	113600	5987730	447	447	447	447	225
467	20241129	113500	5887155	448	448	448	448	0
468	20241129	113400	5887155	448	448	448	448	6
469	20241129	113300	5884467	447	447	447	447	0
470	20241129	113200	5884467	447	447	447	447	0
471	20241129	113100	5884467	447	447	447	447	226
472	20241129	113000	5783445	447	447	447	447	0
473	20241129	112900	5783445	447	448	448	447	240
474	20241129	112800	5676151	448	448	448	448	0
475	20241129	112700	5676151	448	448	448	448	2
476	20241129	112600	5675255	447	447	447	447	0
477	20241129	112500	5675255	447	447	447	447	0
478	20241129	112400	5675255	447	447	447	447	0
479	20241129	112300	5675255	447	447	447	447	0
480	20241129	112200	5675255	447	447	447	447	0
481	20241129	112100	5675255	447	447	447	447	226
482	20241129	112000	5574233	447	447	447	447	0
483	20241129	111900	5574233	447	447	447	447	0
484	20241129	111800	5574233	447	447	447	447	0
485	20241129	111700	5574233	447	447	447	447	0
486	20241129	111600	5574233	447	447	447	447	226
487	20241129	111500	5473211	448	448	448	448	0
488	20241129	111400	5473211	448	448	448	448	2
489	20241129	111300	5472315	448	448	448	448	5
490	20241129	111200	5470075	448	448	448	448	0
491	20241129	111100	5470075	448	448	448	448	0
492	20241129	111000	5470075	448	448	448	448	0
493	20241129	110900	5470075	448	448	448	448	0
494	20241129	110800	5470075	448	448	448	448	0
495	20241129	110700	5470075	448	448	448	448	829
496	20241129	110600	5098683	448	448	448	448	0
497	20241129	110500	5098683	448	448	448	448	1088
498	20241129	110400	4611259	449	449	449	449	2
499	20241129	110300	4610361	448	448	448	448	0
500	20241129	110200	4610361	448	448	448	448	0
501	20241129	110100	4610361	448	449	449	448	246
502	20241129	110000	4500133	449	449	449	449	0
503	20241129	105900	4500133	449	449	449	449	0
504	20241129	105800	4500133	449	449	449	449	0
505	20241129	105700	4500133	449	449	449	449	1
506	20241129	105600	4499684	448	448	448	448	225
507	20241129	105500	4398884	449	449	449	449	0
508	20241129	105400	4398884	449	449	449	449	0
509	20241129	105300	4398884	449	449	449	449	0
510	20241129	105200	4398884	449	449	449	449	2
511	20241129	105100	4397986	448	448	448	448	225
512	20241129	105000	4297186	448	448	448	448	0
513	20241129	104900	4297186	448	448	448	448	0
514	20241129	104800	4297186	448	448	448	448	0
515	20241129	104700	4297186	448	448	448	448	0
516	20241129	104600	4297186	448	448	448	448	225
517	20241129	104500	4196386	448	448	448	448	0
518	20241129	104400	4196386	448	448	448	448	0
519	20241129	104300	4196386	448	448	448	448	0
520	20241129	104200	4196386	448	448	448	448	0
521	20241129	104100	4196386	448	448	448	448	225
522	20241129	104000	4095586	449	449	449	449	0
523	20241129	103900	4095586	449	449	449	449	0
524	20241129	103800	4095586	449	449	449	449	0
525	20241129	103700	4095586	449	449	449	449	6
526	20241129	103600	4092892	448	448	448	448	225
527	20241129	103500	3992092	449	449	449	449	0
528	20241129	103400	3992092	449	448	449	448	227
529	20241129	103300	3890395	449	449	449	449	0
530	20241129	103200	3890395	449	449	449	449	0
531	20241129	103100	3890395	449	449	449	449	0
532	20241129	103000	3890395	449	449	449	449	0
533	20241129	102900	3890395	449	449	449	449	0
534	20241129	102800	3890395	449	449	449	449	9
535	20241129	102700	3886354	450	450	450	450	0
536	20241129	102600	3886354	450	450	450	450	0
537	20241129	102500	3886354	450	450	450	450	0
538	20241129	102400	3886354	450	450	450	450	0
539	20241129	102300	3886354	450	450	450	450	0
540	20241129	102200	3886354	450	450	450	450	0
541	20241129	102100	3886354	450	450	450	450	1
542	20241129	102000	3885904	451	451	451	451	0
543	20241129	101900	3885904	451	451	451	451	0
544	20241129	101800	3885904	451	451	451	451	0
545	20241129	101700	3885904	451	451	451	450	13
546	20241129	101600	3880052	452	452	452	452	10
547	20241129	101500	3875532	448	448	448	448	0
548	20241129	101400	3875532	448	448	448	448	0
549	20241129	101300	3875532	448	448	448	448	0
550	20241129	101200	3875532	448	448	448	448	0
551	20241129	101100	3875532	448	447	448	447	1496
552	20241129	101000	3205610	447	447	447	447	0
553	20241129	100900	3205610	447	447	447	447	0
554	20241129	100800	3205610	447	447	447	447	1845
555	20241129	100700	2380895	448	448	448	448	1
556	20241129	100600	2380447	448	448	448	448	1
557	20241129	100500	2379999	448	447	448	447	233
558	20241129	100400	2275840	448	448	448	448	26
559	20241129	100300	2264192	449	449	449	449	36
560	20241129	100200	2248028	449	449	449	449	8
561	20241129	100100	2244436	448	448	448	448	100
562	20241129	100000	2199636	448	448	448	448	0
563	20241129	095900	2199636	448	448	448	448	0
564	20241129	095800	2199636	448	448	448	448	2
565	20241129	095700	2198740	448	449	449	448	2
566	20241129	095600	2197843	450	450	450	450	1
567	20241129	095500	2197393	449	450	450	449	434
568	20241129	095400	2002114	450	450	450	450	0
569	20241129	095300	2002114	450	450	450	450	0
570	20241129	095200	2002114	450	450	450	450	0
571	20241129	095100	2002114	450	451	451	450	32
572	20241129	095000	1987694	452	452	452	452	0
573	20241129	094900	1987694	452	452	452	452	16
574	20241129	094800	1980462	451	451	451	451	1
575	20241129	094700	1980011	452	452	452	452	0
576	20241129	094600	1980011	452	452	452	452	1
577	20241129	094500	1979559	453	453	453	453	5
578	20241129	094400	1977294	453	453	453	453	0
579	20241129	094300	1977294	453	453	453	453	62
580	20241129	094200	1949208	454	454	454	454	0
581	20241129	094100	1949208	454	454	454	454	0
582	20241129	094000	1949208	454	454	454	454	1
583	20241129	093900	1948754	453	453	453	453	0
584	20241129	093800	1948754	453	453	453	453	245
585	20241129	093700	1837769	453	453	453	453	0
586	20241129	093600	1837769	453	453	453	453	0
587	20241129	093500	1837769	453	453	453	453	346
588	20241129	093400	1681031	454	454	454	454	0
589	20241129	093300	1681031	454	454	454	454	0
590	20241129	093200	1681031	454	454	454	454	0
591	20241129	093100	1681031	454	454	454	454	0
592	20241129	093000	1681031	454	454	454	454	0
593	20241129	092900	1681031	454	454	454	454	0
594	20241129	092800	1681031	454	454	454	454	0
595	20241129	092700	1681031	454	454	454	454	0
596	20241129	092600	1681031	454	454	454	454	1
597	20241129	092500	1680577	455	455	455	455	0
598	20241129	092400	1680577	455	455	455	455	0
599	20241129	092300	1680577	455	455	455	455	0
600	20241129	092200	1680577	455	455	455	455	0
601	20241129	092100	1680577	455	455	455	455	1
602	20241129	092000	1680122	456	456	456	456	0
603	20241129	091900	1680122	456	456	456	456	0
604	20241129	091800	1680122	456	456	456	456	0
605	20241129	091700	1680122	456	456	456	456	0
606	20241129	091600	1680122	456	456	456	453	22
607	20241129	091500	1670150	453	453	453	453	0
608	20241129	091400	1670150	453	453	453	453	0
609	20241129	091300	1670150	453	453	453	453	0
610	20241129	091200	1670150	453	453	453	453	0
611	20241129	091100	1670150	453	453	453	453	0
612	20241129	091000	1670150	453	453	453	453	0
613	20241129	090900	1670150	453	453	453	453	0
614	20241129	090800	1670150	453	453	453	453	0
615	20241129	090700	1670150	453	453	453	453	4
616	20241129	090600	1668338	453	453	453	453	0
617	20241129	090500	1668338	453	453	453	453	2945
618	20241129	090400	334253	455	455	455	455	0
619	20241129	090300	334253	455	455	455	455	0
620	20241129	090200	334253	455	455	455	455	0
621	20241129	090100	334253	455	455	455	455	109
622	20241129	090000	284658	454	454	454	454	627