KissMeData/025750/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	190800	188737719	890	890	890	890	3303
3	20231128	190700	188737719	890	890	890	890	0
4	20231128	190600	188737719	890	890	890	890	0
5	20231128	190500	188737719	890	890	890	890	0
6	20231128	190400	188737719	890	890	890	890	0
7	20231128	190300	188737719	890	890	890	890	0
8	20231128	190200	188737719	890	890	890	890	0
9	20231128	190100	188737719	890	890	890	890	0
10	20231128	190000	188737719	890	890	890	890	0
11	20231128	185900	188737719	890	890	890	890	0
12	20231128	185800	188737719	890	890	890	890	0
13	20231128	185700	188737719	890	890	890	890	0
14	20231128	185600	188737719	890	890	890	890	0
15	20231128	185500	188737719	890	890	890	890	0
16	20231128	185400	188737719	890	890	890	890	0
17	20231128	185300	188737719	890	890	890	890	0
18	20231128	185200	188737719	890	890	890	890	0
19	20231128	185100	188737719	890	890	890	890	0
20	20231128	185000	188737719	890	890	890	890	0
21	20231128	184900	188737719	890	890	890	890	0
22	20231128	184800	188737719	890	890	890	890	0
23	20231128	184700	188737719	890	890	890	890	0
24	20231128	184600	188737719	890	890	890	890	0
25	20231128	184500	188737719	890	890	890	890	0
26	20231128	184400	188737719	890	890	890	890	0
27	20231128	184300	188737719	890	890	890	890	0
28	20231128	184200	188737719	890	890	890	890	0
29	20231128	184100	188737719	890	890	890	890	0
30	20231128	184000	188737719	890	890	890	890	0
31	20231128	183900	188737719	890	890	890	890	0
32	20231128	183800	188737719	890	890	890	890	3303
33	20231128	183700	188737719	890	890	890	890	0
34	20231128	183600	188737719	890	890	890	890	0
35	20231128	183500	188737719	890	890	890	890	0
36	20231128	183400	188737719	890	890	890	890	0
37	20231128	183300	188737719	890	890	890	890	0
38	20231128	183200	188737719	890	890	890	890	0
39	20231128	183100	188737719	890	890	890	890	0
40	20231128	183000	188737719	890	890	890	890	0
41	20231128	182900	188737719	890	890	890	890	0
42	20231128	182800	188737719	890	890	890	890	0
43	20231128	182700	188737719	890	890	890	890	0
44	20231128	182600	188737719	890	890	890	890	0
45	20231128	182500	188737719	890	890	890	890	0
46	20231128	182400	188737719	890	890	890	890	0
47	20231128	182300	188737719	890	890	890	890	0
48	20231128	182200	188737719	890	890	890	890	0
49	20231128	182100	188737719	890	890	890	890	0
50	20231128	182000	188737719	890	890	890	890	0
51	20231128	181900	188737719	890	890	890	890	0
52	20231128	181800	188737719	890	890	890	890	0
53	20231128	181700	188737719	890	890	890	890	0
54	20231128	181600	188737719	890	890	890	890	0
55	20231128	181500	188737719	890	890	890	890	0
56	20231128	181400	188737719	890	890	890	890	0
57	20231128	181300	188737719	890	890	890	890	0
58	20231128	181200	188737719	890	890	890	890	0
59	20231128	181100	188737719	890	890	890	890	0
60	20231128	181000	188737719	890	890	890	890	0
61	20231128	180900	188737719	890	890	890	890	0
62	20231128	180800	188737719	890	890	890	890	3303
63	20231128	180700	188737719	890	890	890	890	0
64	20231128	180600	188737719	890	890	890	890	0
65	20231128	180500	188737719	890	890	890	890	0
66	20231128	180400	188737719	890	890	890	890	0
67	20231128	180300	188737719	890	890	890	890	0
68	20231128	180200	188737719	890	890	890	890	0
69	20231128	180100	188737719	890	890	890	890	0
70	20231128	180000	188737719	890	890	890	890	0
71	20231128	175900	188737719	890	890	890	890	0
72	20231128	175800	188737719	890	890	890	890	0
73	20231128	175700	188737719	890	890	890	890	0
74	20231128	175600	188737719	890	890	890	890	0
75	20231128	175500	188737719	890	890	890	890	0
76	20231128	175400	188737719	890	890	890	890	0
77	20231128	175300	188737719	890	890	890	890	0
78	20231128	175200	188737719	890	890	890	890	0
79	20231128	175100	188737719	890	890	890	890	0
80	20231128	175000	188737719	890	890	890	890	0
81	20231128	174900	188737719	890	890	890	890	0
82	20231128	174800	188737719	890	890	890	890	0
83	20231128	174700	188737719	890	890	890	890	0
84	20231128	174600	188737719	890	890	890	890	0
85	20231128	174500	188737719	890	890	890	890	0
86	20231128	174400	188737719	890	890	890	890	0
87	20231128	174300	188737719	890	890	890	890	0
88	20231128	174200	188737719	890	890	890	890	0
89	20231128	174100	188737719	890	890	890	890	0
90	20231128	174000	188737719	890	890	890	890	0
91	20231128	173900	188737719	890	890	890	890	0
92	20231128	173800	188737719	890	890	890	890	3303
93	20231128	173700	188737719	890	890	890	890	0
94	20231128	173600	188737719	890	890	890	890	0
95	20231128	173500	188737719	890	890	890	890	0
96	20231128	173400	188737719	890	890	890	890	0
97	20231128	173300	188737719	890	890	890	890	0
98	20231128	173200	188737719	890	890	890	890	0
99	20231128	173100	188737719	890	890	890	890	0
100	20231128	173000	188737719	890	890	890	890	0
101	20231128	172900	188737719	890	890	890	890	0
102	20231128	172800	188737719	890	890	890	890	0
103	20231128	172700	188737719	890	890	890	890	0
104	20231128	172600	188737719	890	890	890	890	0
105	20231128	172500	188737719	890	890	890	890	0
106	20231128	172400	188737719	890	890	890	890	0
107	20231128	172300	188737719	890	890	890	890	0
108	20231128	172200	188737719	890	890	890	890	0
109	20231128	172100	188737719	890	890	890	890	0
110	20231128	172000	188737719	890	890	890	890	0
111	20231128	171900	188737719	890	890	890	890	0
112	20231128	171800	188737719	890	890	890	890	0
113	20231128	171700	188737719	890	890	890	890	0
114	20231128	171600	188737719	890	890	890	890	0
115	20231128	171500	188737719	890	890	890	890	0
116	20231128	171400	188737719	890	890	890	890	0
117	20231128	171300	188737719	890	890	890	890	0
118	20231128	171200	188737719	890	890	890	890	0
119	20231128	171100	188737719	890	890	890	890	0
120	20231128	171000	188737719	890	890	890	890	0
121	20231128	170900	188737719	890	890	890	890	0
122	20231128	170800	188737719	890	890	890	890	3303
123	20231128	170700	188737719	890	890	890	890	0
124	20231128	170600	188737719	890	890	890	890	0
125	20231128	170500	188737719	890	890	890	890	0
126	20231128	170400	188737719	890	890	890	890	0
127	20231128	170300	188737719	890	890	890	890	0
128	20231128	170200	188737719	890	890	890	890	0
129	20231128	170100	188737719	890	890	890	890	0
130	20231128	170000	188737719	890	890	890	890	0
131	20231128	165900	188737719	890	890	890	890	0
132	20231128	165800	188737719	890	890	890	890	0
133	20231128	165700	188737719	890	890	890	890	0
134	20231128	165600	188737719	890	890	890	890	0
135	20231128	165500	188737719	890	890	890	890	0
136	20231128	165400	188737719	890	890	890	890	0
137	20231128	165300	188737719	890	890	890	890	0
138	20231128	165200	188737719	890	890	890	890	0
139	20231128	165100	188737719	890	890	890	890	0
140	20231128	165000	188737719	890	890	890	890	0
141	20231128	164900	188737719	890	890	890	890	0
142	20231128	164800	188737719	890	890	890	890	0
143	20231128	164700	188737719	890	890	890	890	0
144	20231128	164600	188737719	890	890	890	890	0
145	20231128	164500	188737719	890	890	890	890	0
146	20231128	164400	188737719	890	890	890	890	0
147	20231128	164300	188737719	890	890	890	890	0
148	20231128	164200	188737719	890	890	890	890	0
149	20231128	164100	188737719	890	890	890	890	0
150	20231128	164000	188737719	890	890	890	890	0
151	20231128	163900	188737719	890	890	890	890	0
152	20231128	163800	188737719	890	890	890	890	3303
153	20231128	163700	188737719	890	890	890	890	0
154	20231128	163600	188737719	890	890	890	890	0
155	20231128	163500	188737719	890	890	890	890	0
156	20231128	163400	188737719	890	890	890	890	0
157	20231128	163300	188737719	890	890	890	890	0
158	20231128	163200	188737719	890	890	890	890	0
159	20231128	163100	188737719	890	890	890	890	0
160	20231128	163000	188737719	890	890	890	890	0
161	20231128	162900	188737719	890	890	890	890	0
162	20231128	162800	188737719	890	890	890	890	0
163	20231128	162700	188737719	890	890	890	890	0
164	20231128	162600	188737719	890	890	890	890	0
165	20231128	162500	188737719	890	890	890	890	0
166	20231128	162400	188737719	890	890	890	890	0
167	20231128	162300	188737719	890	890	890	890	0
168	20231128	162200	188737719	890	890	890	890	0
169	20231128	162100	188737719	890	890	890	890	0
170	20231128	162000	188737719	890	890	890	890	0
171	20231128	161900	188737719	890	890	890	890	0
172	20231128	161800	188737719	890	890	890	890	0
173	20231128	161700	188737719	890	890	890	890	0
174	20231128	161600	188737719	890	890	890	890	0
175	20231128	161500	188737719	890	890	890	890	0
176	20231128	161400	188737719	890	890	890	890	0
177	20231128	161300	188737719	890	890	890	890	0
178	20231128	161200	188737719	890	890	890	890	0
179	20231128	161100	188737719	890	890	890	890	0
180	20231128	161000	188737719	890	890	890	890	0
181	20231128	160900	188737719	890	890	890	890	0
182	20231128	160800	188737719	890	890	890	890	3303
183	20231128	160700	188737719	890	890	890	890	0
184	20231128	160600	188737719	890	890	890	890	0
185	20231128	160500	188737719	890	890	890	890	0
186	20231128	160400	188737719	890	890	890	890	0
187	20231128	160300	188737719	890	890	890	890	0
188	20231128	160200	188737719	890	890	890	890	0
189	20231128	160100	188737719	890	890	890	890	0
190	20231128	160000	188737719	890	890	890	890	0
191	20231128	155900	188737719	890	890	890	890	0
192	20231128	155800	188737719	890	890	890	890	0
193	20231128	155700	188737719	890	890	890	890	0
194	20231128	155600	188737719	890	890	890	890	0
195	20231128	155500	188737719	890	890	890	890	0
196	20231128	155400	188737719	890	890	890	890	0
197	20231128	155300	188737719	890	890	890	890	0
198	20231128	155200	188737719	890	890	890	890	0
199	20231128	155100	188737719	890	890	890	890	0
200	20231128	155000	188737719	890	890	890	890	0
201	20231128	154900	188737719	890	890	890	890	0
202	20231128	154800	188737719	890	890	890	890	0
203	20231128	154700	188737719	890	890	890	890	0
204	20231128	154600	188737719	890	890	890	890	0
205	20231128	154500	188737719	890	890	890	890	0
206	20231128	154400	188737719	890	890	890	890	0
207	20231128	154300	188737719	890	890	890	890	0
208	20231128	154200	188737719	890	890	890	890	0
209	20231128	154100	188737719	890	890	890	890	0
210	20231128	154000	188737719	890	890	890	890	0
211	20231128	153900	188737719	890	890	890	890	0
212	20231128	153800	188737719	890	890	890	890	3303
213	20231128	153700	188737719	890	890	890	890	0
214	20231128	153600	188737719	890	890	890	890	0
215	20231128	153500	188737719	890	890	890	890	0
216	20231128	153400	188737719	890	890	890	890	0
217	20231128	153300	188737719	890	890	890	890	0
218	20231128	153200	188737719	890	890	890	890	0
219	20231128	153100	188737719	890	890	890	890	0
220	20231128	153000	188737719	890	890	890	890	3303
221	20231128	152900	185798049	887	887	887	887	0
222	20231128	152800	185798049	887	887	887	887	0
223	20231128	152700	185798049	887	887	887	887	0
224	20231128	152600	185798049	887	887	887	887	0
225	20231128	152500	185798049	887	887	887	887	0
226	20231128	152400	185798049	887	887	887	887	0
227	20231128	152300	185798049	887	887	887	887	0
228	20231128	152200	185798049	887	887	887	887	0
229	20231128	152100	185798049	887	887	887	887	0
230	20231128	152000	185798049	887	887	887	887	0
231	20231128	151900	185798049	887	886	887	885	4839
232	20231128	151800	181510657	886	886	887	886	1940
233	20231128	151700	179791816	886	885	886	885	810
234	20231128	151600	179074936	886	886	886	886	3
235	20231128	151500	179072278	886	886	886	886	502
236	20231128	151400	178627506	886	886	886	886	11
237	20231128	151300	178617760	885	885	885	885	25
238	20231128	151200	178595635	885	885	885	885	0
239	20231128	151100	178595635	885	887	887	885	4
240	20231128	151000	178592089	885	886	886	885	1000
241	20231128	150900	177706822	886	887	887	886	160
242	20231128	150800	177564922	887	887	887	887	0
243	20231128	150700	177564922	887	887	887	887	1
244	20231128	150600	177564035	887	887	887	887	0
245	20231128	150500	177564035	887	887	887	887	0
246	20231128	150400	177564035	887	887	887	887	0
247	20231128	150300	177564035	887	887	887	887	1
248	20231128	150200	177563148	888	888	888	888	0
249	20231128	150100	177563148	888	888	888	888	0
250	20231128	150000	177563148	888	888	888	888	81
251	20231128	145900	177491220	888	888	888	888	201
252	20231128	145800	177312732	885	885	885	885	0
253	20231128	145700	177312732	885	887	887	885	19
254	20231128	145600	177295914	888	888	888	888	0
255	20231128	145500	177295914	888	886	888	886	3333
256	20231128	145400	174340399	886	886	886	886	0
257	20231128	145300	174340399	886	886	886	886	1
258	20231128	145200	174339513	885	885	885	885	552
259	20231128	145100	173850993	885	885	885	885	1
260	20231128	145000	173850108	885	885	885	885	0
261	20231128	144900	173850108	885	885	885	885	303
262	20231128	144800	173581953	885	885	885	885	0
263	20231128	144700	173581953	885	885	885	885	4
264	20231128	144600	173578413	884	884	884	884	488
265	20231128	144500	173147021	885	885	885	885	0
266	20231128	144400	173147021	885	886	886	885	7347
267	20231128	144300	166644925	886	886	886	886	1
268	20231128	144200	166644039	885	885	885	885	499
269	20231128	144100	166202424	885	885	885	885	1
270	20231128	144000	166201539	885	885	885	885	20
271	20231128	143900	166183839	886	886	886	886	408
272	20231128	143800	165822351	886	886	886	886	10
273	20231128	143700	165813491	885	885	885	885	0
274	20231128	143600	165813491	885	885	885	885	0
275	20231128	143500	165813491	885	885	886	885	1581
276	20231128	143400	164414303	885	886	886	885	94
277	20231128	143300	164331066	885	885	885	885	0
278	20231128	143200	164331066	885	885	886	885	3106
279	20231128	143100	161581956	885	885	885	885	2219
280	20231128	143000	159618141	886	886	886	886	301
281	20231128	142900	159351455	886	886	886	886	0
282	20231128	142800	159351455	886	886	886	886	0
283	20231128	142700	159351455	886	886	886	886	0
284	20231128	142600	159351455	886	886	886	886	11
285	20231128	142500	159341709	885	886	886	885	2064
286	20231128	142400	157513310	886	886	886	886	1
287	20231128	142300	157512424	887	887	887	887	311
288	20231128	142200	157236567	887	887	887	887	3
289	20231128	142100	157233906	886	886	886	886	100
290	20231128	142000	157145306	886	886	886	886	155
291	20231128	141900	157007976	886	886	886	886	0
292	20231128	141800	157007976	886	886	886	886	10
293	20231128	141700	156999116	886	886	886	886	1000
294	20231128	141600	156113116	887	888	888	887	162
295	20231128	141500	155969356	888	888	888	888	22
296	20231128	141400	155949820	889	888	889	888	23
297	20231128	141300	155929394	889	888	889	888	104
298	20231128	141200	155837039	888	888	888	887	1620
299	20231128	141100	154400093	888	888	888	888	9
300	20231128	141000	154392101	887	887	887	887	1938
301	20231128	140900	152673095	888	888	888	888	1
302	20231128	140800	152672207	887	887	887	887	0
303	20231128	140700	152672207	887	887	887	887	0
304	20231128	140600	152672207	887	887	887	887	9000
305	20231128	140500	144689207	888	887	888	887	31
306	20231128	140400	144661700	888	889	889	888	4051
307	20231128	140300	141064206	890	890	890	890	2
308	20231128	140200	141062426	889	889	889	889	481
309	20231128	140100	140634817	890	890	890	890	801
310	20231128	140000	139921927	889	889	889	889	2262
311	20231128	135900	137911009	889	889	889	889	0
312	20231128	135800	137911009	889	889	889	889	0
313	20231128	135700	137911009	889	889	889	889	0
314	20231128	135600	137911009	889	889	889	889	44
315	20231128	135500	137871893	889	889	889	889	28
316	20231128	135400	137847001	889	889	889	889	0
317	20231128	135300	137847001	889	889	889	889	1
318	20231128	135200	137846112	888	888	888	888	200
319	20231128	135100	137668512	889	888	889	888	3587
320	20231128	135000	134483255	887	887	887	887	0
321	20231128	134900	134483255	887	887	887	887	0
322	20231128	134800	134483255	887	887	887	887	0
323	20231128	134700	134483255	887	888	888	887	2808
324	20231128	134600	131991635	888	888	888	888	4176
325	20231128	134500	128283347	888	888	888	888	126
326	20231128	134400	128171459	888	888	888	888	4
327	20231128	134300	128167907	889	889	889	889	1688
328	20231128	134200	126667275	889	889	889	889	19
329	20231128	134100	126650384	889	889	889	889	1219
330	20231128	134000	125566693	890	890	890	890	0
331	20231128	133900	125566693	890	889	890	889	7077
332	20231128	133800	119275238	888	888	888	888	908
333	20231128	133700	118468934	887	887	887	887	154
334	20231128	133600	118332336	887	887	887	887	0
335	20231128	133500	118332336	887	887	887	887	3
336	20231128	133400	118329675	888	888	888	888	6
337	20231128	133300	118324347	887	887	887	887	60
338	20231128	133200	118271127	887	887	887	887	1
339	20231128	133100	118270240	887	887	887	887	0
340	20231128	133000	118270240	887	887	887	887	0
341	20231128	132900	118270240	887	887	887	887	300
342	20231128	132800	118004140	887	887	887	887	350
343	20231128	132700	117693690	887	887	887	887	601
344	20231128	132600	117160603	887	887	887	887	1740
345	20231128	132500	115617223	887	887	887	887	30
346	20231128	132400	115590613	888	888	888	888	0
347	20231128	132300	115590613	888	888	888	888	0
348	20231128	132200	115590613	888	888	888	888	149
349	20231128	132100	115458301	888	888	888	888	0
350	20231128	132000	115458301	888	888	888	888	18
351	20231128	131900	115442317	888	888	888	888	0
352	20231128	131800	115442317	888	888	888	888	0
353	20231128	131700	115442317	888	888	888	888	0
354	20231128	131600	115442317	888	888	888	888	0
355	20231128	131500	115442317	888	888	888	888	0
356	20231128	131400	115442317	888	888	888	888	0
357	20231128	131300	115442317	888	888	888	888	0
358	20231128	131200	115442317	888	888	888	888	0
359	20231128	131100	115442317	888	888	888	888	0
360	20231128	131000	115442317	888	888	888	888	0
361	20231128	130900	115442317	888	888	888	887	4019
362	20231128	130800	111877446	887	887	887	887	0
363	20231128	130700	111877446	887	887	887	887	295
364	20231128	130600	111615781	888	888	888	888	0
365	20231128	130500	111615781	888	888	888	888	188
366	20231128	130400	111448837	889	889	889	889	6
367	20231128	130300	111443503	889	889	889	889	0
368	20231128	130200	111443503	889	889	889	889	0
369	20231128	130100	111443503	889	889	889	889	0
370	20231128	130000	111443503	889	889	889	889	0
371	20231128	125900	111443503	889	889	889	889	0
372	20231128	125800	111443503	889	889	889	889	74
373	20231128	125700	111377717	889	888	889	888	563
374	20231128	125600	110877416	888	888	888	888	16
375	20231128	125500	110863208	888	888	888	888	3
376	20231128	125400	110860544	888	888	888	888	195
377	20231128	125300	110687384	888	888	888	888	28
378	20231128	125200	110662520	888	888	888	888	1
379	20231128	125100	110661632	888	888	888	888	225
380	20231128	125000	110461832	888	888	888	888	30
381	20231128	124900	110435192	888	888	888	888	2339
382	20231128	124800	108358160	888	888	888	888	0
383	20231128	124700	108358160	888	888	888	888	400
384	20231128	124600	108002960	888	888	888	888	0
385	20231128	124500	108002960	888	888	888	888	0
386	20231128	124400	108002960	888	888	888	888	0
387	20231128	124300	108002960	888	888	888	888	100
388	20231128	124200	107914160	888	888	888	888	132
389	20231128	124100	107796944	888	888	888	888	177
390	20231128	124000	107639768	887	887	887	887	19
391	20231128	123900	107622915	887	887	887	887	100
392	20231128	123800	107534215	888	888	888	888	1000
393	20231128	123700	106646215	888	888	888	888	743
394	20231128	123600	105986431	888	888	888	888	878
395	20231128	123500	105206767	888	888	888	888	110
396	20231128	123400	105109087	887	887	887	887	0
397	20231128	123300	105109087	887	887	887	887	1728
398	20231128	123200	103576351	888	888	888	888	0
399	20231128	123100	103576351	888	888	888	888	0
400	20231128	123000	103576351	888	888	888	888	26
401	20231128	122900	103553263	888	888	888	888	0
402	20231128	122800	103553263	888	888	888	888	252
403	20231128	122700	103329487	888	888	888	888	5
404	20231128	122600	103325047	889	889	889	889	0
405	20231128	122500	103325047	889	889	889	889	0
406	20231128	122400	103325047	889	889	889	889	0
407	20231128	122300	103325047	889	889	889	889	0
408	20231128	122200	103325047	889	889	889	889	158
409	20231128	122100	103184585	889	889	889	889	500
410	20231128	122000	102740085	889	889	889	889	0
411	20231128	121900	102740085	889	889	889	889	0
412	20231128	121800	102740085	889	889	889	889	100
413	20231128	121700	102651185	889	889	889	889	283
414	20231128	121600	102399598	889	889	889	889	2
415	20231128	121500	102397820	889	889	889	889	0
416	20231128	121400	102397820	889	889	889	889	253
417	20231128	121300	102172903	887	888	888	887	1022
418	20231128	121200	101266297	888	888	888	888	0
419	20231128	121100	101266297	888	888	888	888	0
420	20231128	121000	101266297	888	888	888	888	0
421	20231128	120900	101266297	888	888	888	888	1
422	20231128	120800	101265409	887	887	887	887	0
423	20231128	120700	101265409	887	887	887	887	0
424	20231128	120600	101265409	887	887	887	887	0
425	20231128	120500	101265409	887	887	887	887	0
426	20231128	120400	101265409	887	887	887	887	1
427	20231128	120300	101264522	887	887	887	887	0
428	20231128	120200	101264522	887	887	887	887	0
429	20231128	120100	101264522	887	887	887	887	0
430	20231128	120000	101264522	887	887	887	887	100
431	20231128	115900	101175822	887	887	887	887	5
432	20231128	115800	101171387	887	887	887	887	0
433	20231128	115700	101171387	887	887	887	887	0
434	20231128	115600	101171387	887	887	887	887	0
435	20231128	115500	101171387	887	887	887	887	0
436	20231128	115400	101171387	887	888	888	887	1000
437	20231128	115300	100284282	889	889	889	889	0
438	20231128	115200	100284282	889	889	889	889	0
439	20231128	115100	100284282	889	889	889	889	0
440	20231128	115000	100284282	889	889	889	889	0
441	20231128	114900	100284282	889	889	889	889	0
442	20231128	114800	100284282	889	888	889	888	61
443	20231128	114700	100230075	888	888	888	888	0
444	20231128	114600	100230075	888	888	888	888	0
445	20231128	114500	100230075	888	888	888	888	0
446	20231128	114400	100230075	888	888	888	888	0
447	20231128	114300	100230075	888	888	888	888	0
448	20231128	114200	100230075	888	888	888	888	300
449	20231128	114100	99963675	889	889	889	889	1
450	20231128	114000	99962786	889	889	889	889	224
451	20231128	113900	99763650	889	889	889	889	1002
452	20231128	113800	98872872	888	889	889	888	1050
453	20231128	113700	97940422	888	888	888	888	0
454	20231128	113600	97940422	888	888	888	888	0
455	20231128	113500	97940422	888	888	888	888	5
456	20231128	113400	97935982	888	888	888	888	2030
457	20231128	113300	96133342	887	887	887	887	0
458	20231128	113200	96133342	887	887	887	887	1000
459	20231128	113100	95246342	888	888	888	888	0
460	20231128	113000	95246342	888	888	888	888	0
461	20231128	112900	95246342	888	888	888	888	0
462	20231128	112800	95246342	888	888	888	888	0
463	20231128	112700	95246342	888	888	888	888	500
464	20231128	112600	94802342	888	888	888	888	11
465	20231128	112500	94792574	888	888	888	888	11
466	20231128	112400	94782806	888	888	888	888	120
467	20231128	112300	94676246	888	888	888	888	0
468	20231128	112200	94676246	888	888	888	888	0
469	20231128	112100	94676246	888	888	888	888	0
470	20231128	112000	94676246	888	888	888	888	0
471	20231128	111900	94676246	888	888	888	888	0
472	20231128	111800	94676246	888	888	888	888	205
473	20231128	111700	94494206	887	887	887	887	0
474	20231128	111600	94494206	887	887	887	887	0
475	20231128	111500	94494206	887	887	887	887	701
476	20231128	111400	93872419	887	887	887	887	1
477	20231128	111300	93871532	887	887	887	887	0
478	20231128	111200	93871532	887	887	887	887	0
479	20231128	111100	93871532	887	887	887	887	4
480	20231128	111000	93867984	887	887	887	887	0
481	20231128	110900	93867984	887	887	887	887	981
482	20231128	110800	92997837	888	888	888	888	0
483	20231128	110700	92997837	888	888	888	888	500
484	20231128	110600	92553837	887	887	887	887	40
485	20231128	110500	92518357	887	887	887	887	0
486	20231128	110400	92518357	887	888	888	887	850
487	20231128	110300	91763647	888	888	888	888	0
488	20231128	110200	91763647	888	888	888	888	609
489	20231128	110100	91222855	888	888	888	888	0
490	20231128	110000	91222855	888	888	888	888	0
491	20231128	105900	91222855	888	888	888	888	400
492	20231128	105800	90867655	888	888	888	888	0
493	20231128	105700	90867655	888	888	888	888	0
494	20231128	105600	90867655	888	888	888	888	0
495	20231128	105500	90867655	888	888	888	888	778
496	20231128	105400	90176791	889	889	889	889	0
497	20231128	105300	90176791	889	889	889	889	21
498	20231128	105200	90158122	890	890	890	890	15
499	20231128	105100	90144772	890	890	890	890	0
500	20231128	105000	90144772	890	890	890	890	200
501	20231128	104900	89966772	890	890	890	890	150
502	20231128	104800	89833272	890	890	890	890	27
503	20231128	104700	89809242	890	890	890	890	0
504	20231128	104600	89809242	890	890	890	890	4
505	20231128	104500	89805682	890	890	890	890	10
506	20231128	104400	89796782	889	889	889	889	202
507	20231128	104300	89617204	887	888	888	887	1433
508	20231128	104200	88346023	887	887	887	887	0
509	20231128	104100	88346023	887	887	887	887	0
510	20231128	104000	88346023	887	887	887	887	0
511	20231128	103900	88346023	887	887	887	887	0
512	20231128	103800	88346023	887	887	887	887	0
513	20231128	103700	88346023	887	887	887	887	0
514	20231128	103600	88346023	887	887	887	887	200
515	20231128	103500	88168623	887	888	888	887	2600
516	20231128	103400	85861573	889	889	889	889	1
517	20231128	103300	85860684	889	889	889	889	0
518	20231128	103200	85860684	889	889	889	889	0
519	20231128	103100	85860684	889	889	889	889	3
520	20231128	103000	85858017	889	889	889	889	420
521	20231128	102900	85484637	889	889	889	889	93
522	20231128	102800	85401960	889	889	889	889	14
523	20231128	102700	85389514	889	889	889	889	0
524	20231128	102600	85389514	889	889	889	889	0
525	20231128	102500	85389514	889	889	889	889	422
526	20231128	102400	85014356	887	887	887	887	1
527	20231128	102300	85013469	887	887	887	887	25
528	20231128	102200	84991294	887	887	887	887	1
529	20231128	102100	84990407	889	889	889	889	0
530	20231128	102000	84990407	889	888	889	888	2403
531	20231128	101900	82854418	888	888	888	888	0
532	20231128	101800	82854418	888	887	888	887	1128
533	20231128	101700	81853881	887	887	887	887	0
534	20231128	101600	81853881	887	887	887	887	1250
535	20231128	101500	80745131	887	887	887	887	0
536	20231128	101400	80745131	887	887	887	887	1
537	20231128	101300	80744244	887	887	887	887	0
538	20231128	101200	80744244	887	887	887	887	0
539	20231128	101100	80744244	887	887	887	887	0
540	20231128	101000	80744244	887	887	887	887	3302
541	20231128	100900	77815370	887	888	888	887	1359
542	20231128	100800	76609078	889	889	889	889	2000
543	20231128	100700	74831078	890	890	890	890	0
544	20231128	100600	74831078	890	890	890	890	0
545	20231128	100500	74831078	890	889	890	888	5100
546	20231128	100400	70300077	890	890	890	890	88
547	20231128	100300	70221757	890	890	890	890	7
548	20231128	100200	70215527	890	890	890	890	3
549	20231128	100100	70212857	890	890	890	890	3
550	20231128	100000	70210187	890	890	890	888	2003
551	20231128	095900	68429519	890	890	890	890	7
552	20231128	095800	68423289	890	891	891	890	8102
553	20231128	095700	61212417	891	891	891	891	118
554	20231128	095600	61107279	890	890	890	890	12111
555	20231128	095500	50328489	890	890	890	890	16
556	20231128	095400	50314249	889	890	890	889	1051
557	20231128	095300	49379909	889	889	889	889	2
558	20231128	095200	49378131	890	890	890	890	1
559	20231128	095100	49377241	890	890	890	890	500
560	20231128	095000	48932241	889	889	889	889	10
561	20231128	094900	48923351	889	889	889	889	3017
562	20231128	094800	46241238	888	889	889	888	2001
563	20231128	094700	44462350	889	889	889	889	66
564	20231128	094600	44403676	889	889	889	889	170
565	20231128	094500	44252546	890	890	890	890	354
566	20231128	094400	43937486	890	890	890	890	0
567	20231128	094300	43937486	890	890	890	890	1
568	20231128	094200	43936596	890	890	890	890	1
569	20231128	094100	43935706	890	890	890	890	0
570	20231128	094000	43935706	890	891	891	890	202
571	20231128	093900	43755924	891	891	891	890	132
572	20231128	093800	43638412	891	890	891	889	4630
573	20231128	093700	39515713	890	890	890	890	5
574	20231128	093600	39511263	890	890	890	890	0
575	20231128	093500	39511263	890	890	890	890	0
576	20231128	093400	39511263	890	890	890	890	1
577	20231128	093300	39510373	890	890	890	890	14
578	20231128	093200	39497913	890	888	890	888	1275
579	20231128	093100	38365671	888	888	888	886	3023
580	20231128	093000	35687247	888	887	888	886	793
581	20231128	092900	34983696	887	887	887	887	1
582	20231128	092800	34982809	886	886	886	886	0
583	20231128	092700	34982809	886	887	887	886	298
584	20231128	092600	34718579	886	886	886	886	0
585	20231128	092500	34718579	886	886	886	886	10
586	20231128	092400	34709719	886	886	886	886	1000
587	20231128	092300	33823719	885	886	886	885	4491
588	20231128	092200	29848184	885	885	885	885	1
589	20231128	092100	29847299	885	886	886	885	697
590	20231128	092000	29230257	886	886	886	886	501
591	20231128	091900	28786371	886	887	887	886	6
592	20231128	091800	28781050	887	888	888	887	6
593	20231128	091700	28775726	888	888	888	888	100
594	20231128	091600	28686926	888	888	888	888	214
595	20231128	091500	28496894	888	888	888	888	0
596	20231128	091400	28496894	888	888	888	888	1782
597	20231128	091300	26914478	888	888	888	888	797
598	20231128	091200	26206742	886	889	889	886	2814
599	20231128	091100	23707969	890	890	890	889	1377
600	20231128	091000	22483560	890	890	890	890	11
601	20231128	090900	22473770	891	890	891	889	35
602	20231128	090800	22442642	890	890	890	890	6333
603	20231128	090700	16806272	890	890	890	890	0
604	20231128	090600	16806272	890	890	890	890	982
605	20231128	090500	15932292	890	889	890	889	3300
606	20231128	090400	12997687	889	889	890	889	3864
607	20231128	090300	9562468	890	890	890	890	130
608	20231128	090200	9446768	890	890	890	890	0
609	20231128	090100	9446768	890	886	890	886	1562
610	20231128	090000	8062816	886	886	887	886	9093