KissMeData/014990/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	185900	83367128	859	859	859	859	436
3	20231130	185800	83367128	859	859	859	859	0
4	20231130	185700	83367128	859	859	859	859	0
5	20231130	185600	83367128	859	859	859	859	0
6	20231130	185500	83367128	859	859	859	859	0
7	20231130	185400	83367128	859	859	859	859	0
8	20231130	185300	83367128	859	859	859	859	0
9	20231130	185200	83367128	859	859	859	859	0
10	20231130	185100	83367128	859	859	859	859	0
11	20231130	185000	83367128	859	859	859	859	0
12	20231130	184900	83367128	859	859	859	859	0
13	20231130	184800	83367128	859	859	859	859	0
14	20231130	184700	83367128	859	859	859	859	0
15	20231130	184600	83367128	859	859	859	859	0
16	20231130	184500	83367128	859	859	859	859	0
17	20231130	184400	83367128	859	859	859	859	0
18	20231130	184300	83367128	859	859	859	859	0
19	20231130	184200	83367128	859	859	859	859	0
20	20231130	184100	83367128	859	859	859	859	0
21	20231130	184000	83367128	859	859	859	859	0
22	20231130	183900	83367128	859	859	859	859	0
23	20231130	183800	83367128	859	859	859	859	0
24	20231130	183700	83367128	859	859	859	859	0
25	20231130	183600	83367128	859	859	859	859	0
26	20231130	183500	83367128	859	859	859	859	0
27	20231130	183400	83367128	859	859	859	859	0
28	20231130	183300	83367128	859	859	859	859	0
29	20231130	183200	83367128	859	859	859	859	0
30	20231130	183100	83367128	859	859	859	859	0
31	20231130	183000	83367128	859	859	859	859	0
32	20231130	182900	83367128	859	859	859	859	436
33	20231130	182800	83367128	859	859	859	859	0
34	20231130	182700	83367128	859	859	859	859	0
35	20231130	182600	83367128	859	859	859	859	0
36	20231130	182500	83367128	859	859	859	859	0
37	20231130	182400	83367128	859	859	859	859	0
38	20231130	182300	83367128	859	859	859	859	0
39	20231130	182200	83367128	859	859	859	859	0
40	20231130	182100	83367128	859	859	859	859	0
41	20231130	182000	83367128	859	859	859	859	0
42	20231130	181900	83367128	859	859	859	859	0
43	20231130	181800	83367128	859	859	859	859	0
44	20231130	181700	83367128	859	859	859	859	0
45	20231130	181600	83367128	859	859	859	859	0
46	20231130	181500	83367128	859	859	859	859	0
47	20231130	181400	83367128	859	859	859	859	0
48	20231130	181300	83367128	859	859	859	859	0
49	20231130	181200	83367128	859	859	859	859	0
50	20231130	181100	83367128	859	859	859	859	0
51	20231130	181000	83367128	859	859	859	859	0
52	20231130	180900	83367128	859	859	859	859	0
53	20231130	180800	83367128	859	859	859	859	0
54	20231130	180700	83367128	859	859	859	859	0
55	20231130	180600	83367128	859	859	859	859	0
56	20231130	180500	83367128	859	859	859	859	0
57	20231130	180400	83367128	859	859	859	859	0
58	20231130	180300	83367128	859	859	859	859	0
59	20231130	180200	83367128	859	859	859	859	0
60	20231130	180100	83367128	859	859	859	859	0
61	20231130	180000	83367128	859	859	859	859	0
62	20231130	175900	83367128	859	859	859	859	436
63	20231130	175800	83367128	859	859	859	859	0
64	20231130	175700	83367128	859	859	859	859	0
65	20231130	175600	83367128	859	859	859	859	0
66	20231130	175500	83367128	859	859	859	859	0
67	20231130	175400	83367128	859	859	859	859	0
68	20231130	175300	83367128	859	859	859	859	0
69	20231130	175200	83367128	859	859	859	859	0
70	20231130	175100	83367128	859	859	859	859	0
71	20231130	175000	83367128	859	859	859	859	0
72	20231130	174900	83367128	859	859	859	859	0
73	20231130	174800	83367128	859	859	859	859	0
74	20231130	174700	83367128	859	859	859	859	0
75	20231130	174600	83367128	859	859	859	859	0
76	20231130	174500	83367128	859	859	859	859	0
77	20231130	174400	83367128	859	859	859	859	0
78	20231130	174300	83367128	859	859	859	859	0
79	20231130	174200	83367128	859	859	859	859	0
80	20231130	174100	83367128	859	859	859	859	0
81	20231130	174000	83367128	859	859	859	859	0
82	20231130	173900	83367128	859	859	859	859	0
83	20231130	173800	83367128	859	859	859	859	0
84	20231130	173700	83367128	859	859	859	859	0
85	20231130	173600	83367128	859	859	859	859	0
86	20231130	173500	83367128	859	859	859	859	0
87	20231130	173400	83367128	859	859	859	859	0
88	20231130	173300	83367128	859	859	859	859	0
89	20231130	173200	83367128	859	859	859	859	0
90	20231130	173100	83367128	859	859	859	859	0
91	20231130	173000	83367128	859	859	859	859	0
92	20231130	172900	83367128	859	859	859	859	436
93	20231130	172800	83367128	859	859	859	859	0
94	20231130	172700	83367128	859	859	859	859	0
95	20231130	172600	83367128	859	859	859	859	0
96	20231130	172500	83367128	859	859	859	859	0
97	20231130	172400	83367128	859	859	859	859	0
98	20231130	172300	83367128	859	859	859	859	0
99	20231130	172200	83367128	859	859	859	859	0
100	20231130	172100	83367128	859	859	859	859	0
101	20231130	172000	83367128	859	859	859	859	0
102	20231130	171900	83367128	859	859	859	859	0
103	20231130	171800	83367128	859	859	859	859	0
104	20231130	171700	83367128	859	859	859	859	0
105	20231130	171600	83367128	859	859	859	859	0
106	20231130	171500	83367128	859	859	859	859	0
107	20231130	171400	83367128	859	859	859	859	0
108	20231130	171300	83367128	859	859	859	859	0
109	20231130	171200	83367128	859	859	859	859	0
110	20231130	171100	83367128	859	859	859	859	0
111	20231130	171000	83367128	859	859	859	859	0
112	20231130	170900	83367128	859	859	859	859	0
113	20231130	170800	83367128	859	859	859	859	0
114	20231130	170700	83367128	859	859	859	859	0
115	20231130	170600	83367128	859	859	859	859	0
116	20231130	170500	83367128	859	859	859	859	0
117	20231130	170400	83367128	859	859	859	859	0
118	20231130	170300	83367128	859	859	859	859	0
119	20231130	170200	83367128	859	859	859	859	0
120	20231130	170100	83367128	859	859	859	859	0
121	20231130	170000	83367128	859	859	859	859	0
122	20231130	165900	83367128	859	859	859	859	436
123	20231130	165800	83367128	859	859	859	859	0
124	20231130	165700	83367128	859	859	859	859	0
125	20231130	165600	83367128	859	859	859	859	0
126	20231130	165500	83367128	859	859	859	859	0
127	20231130	165400	83367128	859	859	859	859	0
128	20231130	165300	83367128	859	859	859	859	0
129	20231130	165200	83367128	859	859	859	859	0
130	20231130	165100	83367128	859	859	859	859	0
131	20231130	165000	83367128	859	859	859	859	0
132	20231130	164900	83367128	859	859	859	859	0
133	20231130	164800	83367128	859	859	859	859	0
134	20231130	164700	83367128	859	859	859	859	0
135	20231130	164600	83367128	859	859	859	859	0
136	20231130	164500	83367128	859	859	859	859	0
137	20231130	164400	83367128	859	859	859	859	0
138	20231130	164300	83367128	859	859	859	859	0
139	20231130	164200	83367128	859	859	859	859	0
140	20231130	164100	83367128	859	859	859	859	0
141	20231130	164000	83367128	859	859	859	859	0
142	20231130	163900	83367128	859	859	859	859	0
143	20231130	163800	83367128	859	859	859	859	0
144	20231130	163700	83367128	859	859	859	859	0
145	20231130	163600	83367128	859	859	859	859	0
146	20231130	163500	83367128	859	859	859	859	0
147	20231130	163400	83367128	859	859	859	859	0
148	20231130	163300	83367128	859	859	859	859	0
149	20231130	163200	83367128	859	859	859	859	0
150	20231130	163100	83367128	859	859	859	859	0
151	20231130	163000	83367128	859	859	859	859	0
152	20231130	162900	83367128	859	859	859	859	436
153	20231130	162800	83367128	859	859	859	859	0
154	20231130	162700	83367128	859	859	859	859	0
155	20231130	162600	83367128	859	859	859	859	0
156	20231130	162500	83367128	859	859	859	859	0
157	20231130	162400	83367128	859	859	859	859	0
158	20231130	162300	83367128	859	859	859	859	0
159	20231130	162200	83367128	859	859	859	859	0
160	20231130	162100	83367128	859	859	859	859	0
161	20231130	162000	83367128	859	859	859	859	0
162	20231130	161900	83367128	859	859	859	859	0
163	20231130	161800	83367128	859	859	859	859	0
164	20231130	161700	83367128	859	859	859	859	0
165	20231130	161600	83367128	859	859	859	859	0
166	20231130	161500	83367128	859	859	859	859	0
167	20231130	161400	83367128	859	859	859	859	0
168	20231130	161300	83367128	859	859	859	859	0
169	20231130	161200	83367128	859	859	859	859	0
170	20231130	161100	83367128	859	859	859	859	0
171	20231130	161000	83367128	859	859	859	859	0
172	20231130	160900	83367128	859	859	859	859	0
173	20231130	160800	83367128	859	859	859	859	0
174	20231130	160700	83367128	859	859	859	859	0
175	20231130	160600	83367128	859	859	859	859	0
176	20231130	160500	83367128	859	859	859	859	0
177	20231130	160400	83367128	859	859	859	859	0
178	20231130	160300	83367128	859	859	859	859	0
179	20231130	160200	83367128	859	859	859	859	0
180	20231130	160100	83367128	859	859	859	859	0
181	20231130	160000	83367128	859	859	859	859	0
182	20231130	155900	83367128	859	859	859	859	436
183	20231130	155800	83367128	859	859	859	859	0
184	20231130	155700	83367128	859	859	859	859	0
185	20231130	155600	83367128	859	859	859	859	0
186	20231130	155500	83367128	859	859	859	859	0
187	20231130	155400	83367128	859	859	859	859	0
188	20231130	155300	83367128	859	859	859	859	0
189	20231130	155200	83367128	859	859	859	859	0
190	20231130	155100	83367128	859	859	859	859	0
191	20231130	155000	83367128	859	859	859	859	0
192	20231130	154900	83367128	859	859	859	859	0
193	20231130	154800	83367128	859	859	859	859	0
194	20231130	154700	83367128	859	859	859	859	0
195	20231130	154600	83367128	859	859	859	859	0
196	20231130	154500	83367128	859	859	859	859	0
197	20231130	154400	83367128	859	859	859	859	0
198	20231130	154300	83367128	859	859	859	859	0
199	20231130	154200	83367128	859	859	859	859	0
200	20231130	154100	83367128	859	859	859	859	0
201	20231130	154000	83367128	859	859	859	859	0
202	20231130	153900	83367128	859	859	859	859	0
203	20231130	153800	83367128	859	859	859	859	0
204	20231130	153700	83367128	859	859	859	859	0
205	20231130	153600	83367128	859	859	859	859	0
206	20231130	153500	83367128	859	859	859	859	0
207	20231130	153400	83367128	859	859	859	859	0
208	20231130	153300	83367128	859	859	859	859	0
209	20231130	153200	83367128	859	859	859	859	0
210	20231130	153100	83367128	859	859	859	859	0
211	20231130	153000	83367128	859	859	859	859	436
212	20231130	152900	82992604	861	861	861	861	0
213	20231130	152800	82992604	861	861	861	861	0
214	20231130	152700	82992604	861	861	861	861	0
215	20231130	152600	82992604	861	861	861	861	0
216	20231130	152500	82992604	861	861	861	861	0
217	20231130	152400	82992604	861	861	861	861	0
218	20231130	152300	82992604	861	861	861	861	0
219	20231130	152200	82992604	861	861	861	861	0
220	20231130	152100	82992604	861	861	861	861	0
221	20231130	152000	82992604	861	861	861	861	0
222	20231130	151900	82992604	861	860	861	860	155
223	20231130	151800	82859303	860	857	860	852	1058
224	20231130	151700	81957659	860	860	860	860	100
225	20231130	151600	81871659	860	860	860	860	0
226	20231130	151500	81871659	860	860	860	860	0
227	20231130	151400	81871659	860	860	860	860	1
228	20231130	151300	81870799	852	852	852	852	0
229	20231130	151200	81870799	852	852	852	852	176
230	20231130	151100	81720847	852	860	860	852	279
231	20231130	151000	81483067	859	859	859	859	1
232	20231130	150900	81482208	851	851	851	851	0
233	20231130	150800	81482208	851	851	851	851	0
234	20231130	150700	81482208	851	851	851	851	0
235	20231130	150600	81482208	851	859	859	851	5098
236	20231130	150500	77134552	859	857	859	857	198
237	20231130	150400	76964762	856	856	856	856	0
238	20231130	150300	76964762	856	857	857	856	3016
239	20231130	150200	74383050	857	856	857	856	1126
240	20231130	150100	73418071	857	857	857	857	0
241	20231130	150000	73418071	857	857	857	857	0
242	20231130	145900	73418071	857	857	857	857	0
243	20231130	145800	73418071	857	857	857	857	25
244	20231130	145700	73396646	857	857	857	857	208
245	20231130	145600	73218390	857	857	857	857	0
246	20231130	145500	73218390	857	857	857	857	0
247	20231130	145400	73218390	857	857	857	857	1
248	20231130	145300	73217533	857	857	857	857	0
249	20231130	145200	73217533	857	857	857	857	0
250	20231130	145100	73217533	857	857	857	857	105
251	20231130	145000	73127548	857	857	857	857	0
252	20231130	144900	73127548	857	857	857	857	50
253	20231130	144800	73084698	856	856	856	856	0
254	20231130	144700	73084698	856	856	856	856	0
255	20231130	144600	73084698	856	856	856	856	0
256	20231130	144500	73084698	856	856	856	856	212
257	20231130	144400	72903226	857	857	857	857	0
258	20231130	144300	72903226	857	857	857	857	0
259	20231130	144200	72903226	857	857	857	857	7
260	20231130	144100	72897227	857	857	857	857	10
261	20231130	144000	72888657	857	857	857	857	0
262	20231130	143900	72888657	857	857	857	857	3
263	20231130	143800	72886086	857	857	857	857	0
264	20231130	143700	72886086	857	857	857	857	11
265	20231130	143600	72876659	857	857	857	857	0
266	20231130	143500	72876659	857	857	857	857	0
267	20231130	143400	72876659	857	857	857	857	0
268	20231130	143300	72876659	857	857	857	857	0
269	20231130	143200	72876659	857	857	857	857	200
270	20231130	143100	72705259	857	857	857	857	0
271	20231130	143000	72705259	857	857	857	857	0
272	20231130	142900	72705259	857	857	857	857	0
273	20231130	142800	72705259	857	857	857	857	210
274	20231130	142700	72525289	858	858	858	858	0
275	20231130	142600	72525289	858	858	858	858	0
276	20231130	142500	72525289	858	858	858	858	0
277	20231130	142400	72525289	858	858	858	858	0
278	20231130	142300	72525289	858	858	858	858	23
279	20231130	142200	72505555	858	858	858	858	0
280	20231130	142100	72505555	858	858	858	858	7
281	20231130	142000	72499549	858	858	858	858	0
282	20231130	141900	72499549	858	858	858	858	0
283	20231130	141800	72499549	858	858	858	858	0
284	20231130	141700	72499549	858	858	858	858	6
285	20231130	141600	72494401	858	858	858	858	0
286	20231130	141500	72494401	858	858	858	858	3
287	20231130	141400	72491827	858	858	858	858	0
288	20231130	141300	72491827	858	858	858	858	10
289	20231130	141200	72483247	858	858	858	858	0
290	20231130	141100	72483247	858	858	858	858	0
291	20231130	141000	72483247	858	858	858	858	0
292	20231130	140900	72483247	858	858	858	858	0
293	20231130	140800	72483247	858	858	858	858	87
294	20231130	140700	72408601	858	858	858	858	0
295	20231130	140600	72408601	858	858	858	858	1
296	20231130	140500	72407743	859	859	859	859	272
297	20231130	140400	72174095	859	859	859	859	0
298	20231130	140300	72174095	859	859	859	859	0
299	20231130	140200	72174095	859	859	859	859	0
300	20231130	140100	72174095	859	857	859	857	1324
301	20231130	140000	71036781	857	857	857	857	0
302	20231130	135900	71036781	857	857	857	857	0
303	20231130	135800	71036781	857	857	857	857	0
304	20231130	135700	71036781	857	857	857	857	0
305	20231130	135600	71036781	857	857	857	857	0
306	20231130	135500	71036781	857	857	857	857	16
307	20231130	135400	71023069	857	857	857	857	1
308	20231130	135300	71022212	857	857	857	857	1000
309	20231130	135200	70165212	857	857	857	857	0
310	20231130	135100	70165212	857	857	857	857	0
311	20231130	135000	70165212	857	857	857	857	0
312	20231130	134900	70165212	857	857	857	857	0
313	20231130	134800	70165212	857	857	857	857	8
314	20231130	134700	70158356	857	857	857	857	0
315	20231130	134600	70158356	857	857	857	857	27
316	20231130	134500	70135217	857	857	857	857	605
317	20231130	134400	69616732	857	857	857	857	2583
318	20231130	134300	67403101	857	857	857	857	0
319	20231130	134200	67403101	857	857	857	857	0
320	20231130	134100	67403101	857	857	857	857	147
321	20231130	134000	67277122	857	857	857	857	0
322	20231130	133900	67277122	857	857	857	857	0
323	20231130	133800	67277122	857	857	857	857	0
324	20231130	133700	67277122	857	857	857	857	0
325	20231130	133600	67277122	857	857	857	857	0
326	20231130	133500	67277122	857	857	857	857	0
327	20231130	133400	67277122	857	857	857	857	0
328	20231130	133300	67277122	857	857	857	857	0
329	20231130	133200	67277122	857	857	857	857	6
330	20231130	133100	67271980	857	857	857	857	0
331	20231130	133000	67271980	857	857	857	857	24
332	20231130	132900	67251412	857	857	857	857	0
333	20231130	132800	67251412	857	857	857	857	31
334	20231130	132700	67224845	857	857	857	857	0
335	20231130	132600	67224845	857	857	857	857	0
336	20231130	132500	67224845	857	857	857	857	603
337	20231130	132400	66708074	858	858	858	858	0
338	20231130	132300	66708074	858	858	858	858	0
339	20231130	132200	66708074	858	858	858	858	0
340	20231130	132100	66708074	858	858	858	858	0
341	20231130	132000	66708074	858	858	858	858	0
342	20231130	131900	66708074	858	858	858	858	6
343	20231130	131800	66702926	858	858	858	858	27
344	20231130	131700	66679760	858	858	858	858	0
345	20231130	131600	66679760	858	858	858	858	3
346	20231130	131500	66677186	858	858	858	858	0
347	20231130	131400	66677186	858	858	858	858	0
348	20231130	131300	66677186	858	858	858	858	0
349	20231130	131200	66677186	858	858	858	858	0
350	20231130	131100	66677186	858	858	858	858	0
351	20231130	131000	66677186	858	858	858	858	0
352	20231130	130900	66677186	858	858	858	858	694
353	20231130	130800	66081734	858	858	858	858	803
354	20231130	130700	65392760	858	858	858	858	337
355	20231130	130600	65103614	856	856	856	856	0
356	20231130	130500	65103614	856	856	856	856	0
357	20231130	130400	65103614	856	856	856	856	0
358	20231130	130300	65103614	856	856	856	856	0
359	20231130	130200	65103614	856	856	856	856	0
360	20231130	130100	65103614	856	856	856	856	0
361	20231130	130000	65103614	856	856	856	856	0
362	20231130	125900	65103614	856	856	856	856	0
363	20231130	125800	65103614	856	856	856	856	0
364	20231130	125700	65103614	856	856	856	856	0
365	20231130	125600	65103614	856	856	856	856	0
366	20231130	125500	65103614	856	856	856	856	0
367	20231130	125400	65103614	856	856	856	856	0
368	20231130	125300	65103614	856	856	856	856	0
369	20231130	125200	65103614	856	856	856	856	1
370	20231130	125100	65102758	858	858	858	858	0
371	20231130	125000	65102758	858	858	858	858	0
372	20231130	124900	65102758	858	858	858	858	664
373	20231130	124800	64533046	858	858	858	858	139
374	20231130	124700	64413784	858	858	858	858	3490
375	20231130	124600	61419364	858	858	858	858	0
376	20231130	124500	61419364	858	858	858	858	1
377	20231130	124400	61418506	858	858	858	858	0
378	20231130	124300	61418506	858	852	858	852	101
379	20231130	124200	61332328	853	856	856	853	15
380	20231130	124100	61319523	858	858	858	858	0
381	20231130	124000	61319523	858	858	858	858	0
382	20231130	123900	61319523	858	858	858	858	0
383	20231130	123800	61319523	858	858	858	858	0
384	20231130	123700	61319523	858	858	858	858	1
385	20231130	123600	61318665	858	858	858	858	1
386	20231130	123500	61317807	850	852	852	850	2820
387	20231130	123400	58920118	852	853	853	852	12
388	20231130	123300	58909892	853	853	853	853	7
389	20231130	123200	58903921	853	853	853	853	22
390	20231130	123100	58885155	853	853	853	853	25
391	20231130	123000	58863830	853	854	854	853	14
392	20231130	122900	58851887	853	853	853	853	7
393	20231130	122800	58845916	854	854	854	854	0
394	20231130	122700	58845916	854	854	854	854	0
395	20231130	122600	58845916	854	854	854	854	1
396	20231130	122500	58845062	850	853	853	850	1154
397	20231130	122400	57863332	854	854	854	854	1
398	20231130	122300	57862478	854	854	854	854	1
399	20231130	122200	57861624	851	852	852	851	178
400	20231130	122100	57710124	853	854	854	853	217
401	20231130	122000	57524823	854	854	854	854	0
402	20231130	121900	57524823	854	854	854	854	10
403	20231130	121800	57516283	854	854	854	854	0
404	20231130	121700	57516283	854	854	854	854	2
405	20231130	121600	57514575	855	855	855	854	3
406	20231130	121500	57512011	856	856	856	856	1
407	20231130	121400	57511155	856	856	856	856	0
408	20231130	121300	57511155	856	856	856	856	15
409	20231130	121200	57498315	856	856	856	856	1
410	20231130	121100	57497459	857	857	857	857	0
411	20231130	121000	57497459	857	857	857	857	67
412	20231130	120900	57440040	857	857	857	857	0
413	20231130	120800	57440040	857	857	857	857	0
414	20231130	120700	57440040	857	857	857	857	0
415	20231130	120600	57440040	857	857	857	857	1
416	20231130	120500	57439183	850	856	856	850	8000
417	20231130	120400	50635821	857	857	857	857	0
418	20231130	120300	50635821	857	857	857	857	2
419	20231130	120200	50634107	858	858	858	858	0
420	20231130	120100	50634107	858	858	858	858	0
421	20231130	120000	50634107	858	858	858	858	16
422	20231130	115900	50620379	859	859	859	859	5
423	20231130	115800	50616084	859	859	859	859	0
424	20231130	115700	50616084	859	859	859	859	0
425	20231130	115600	50616084	859	859	859	859	0
426	20231130	115500	50616084	859	859	859	859	0
427	20231130	115400	50616084	859	859	859	859	2
428	20231130	115300	50614366	859	859	859	859	0
429	20231130	115200	50614366	859	859	859	859	0
430	20231130	115100	50614366	859	859	859	859	0
431	20231130	115000	50614366	859	859	859	859	0
432	20231130	114900	50614366	859	859	859	859	5
433	20231130	114800	50610071	859	859	859	859	2
434	20231130	114700	50608353	851	851	851	851	0
435	20231130	114600	50608353	851	858	858	851	10000
436	20231130	114500	42070822	859	859	859	859	0
437	20231130	114400	42070822	859	859	859	859	0
438	20231130	114300	42070822	859	859	859	859	0
439	20231130	114200	42070822	859	859	859	859	0
440	20231130	114100	42070822	859	859	859	859	0
441	20231130	114000	42070822	859	859	859	859	0
442	20231130	113900	42070822	859	859	859	859	0
443	20231130	113800	42070822	859	859	859	859	1
444	20231130	113700	42069963	857	857	857	857	0
445	20231130	113600	42069963	857	859	859	857	1135
446	20231130	113500	41097264	857	858	858	857	1500
447	20231130	113400	39811753	859	859	859	859	0
448	20231130	113300	39811753	859	859	859	859	5
449	20231130	113200	39807458	859	859	859	859	5
450	20231130	113100	39803163	859	859	859	859	0
451	20231130	113000	39803163	859	859	859	859	0
452	20231130	112900	39803163	859	859	859	859	0
453	20231130	112800	39803163	859	859	859	859	18
454	20231130	112700	39787701	859	859	859	859	0
455	20231130	112600	39787701	859	859	859	859	0
456	20231130	112500	39787701	859	859	859	859	0
457	20231130	112400	39787701	859	859	859	859	0
458	20231130	112300	39787701	859	859	859	859	2200
459	20231130	112200	37897901	859	859	859	859	10
460	20231130	112100	37889311	859	859	859	859	110
461	20231130	112000	37794821	858	858	858	858	0
462	20231130	111900	37794821	858	858	858	858	1
463	20231130	111800	37793963	858	857	858	857	36
464	20231130	111700	37763109	858	858	858	858	1
465	20231130	111600	37762251	859	859	859	859	5
466	20231130	111500	37757956	859	859	859	859	0
467	20231130	111400	37757956	859	859	859	859	0
468	20231130	111300	37757956	859	859	859	859	1
469	20231130	111200	37757097	855	855	855	855	0
470	20231130	111100	37757097	855	855	855	855	85
471	20231130	111000	37684422	855	855	855	855	14
472	20231130	110900	37672452	855	854	855	854	79
473	20231130	110800	37604985	854	855	855	854	307
474	20231130	110700	37342592	855	855	855	855	184
475	20231130	110600	37185272	859	855	859	855	93
476	20231130	110500	37105753	859	859	859	859	586
477	20231130	110400	36602379	855	855	859	855	432
478	20231130	110300	36233015	855	855	855	855	0
479	20231130	110200	36233015	855	855	855	855	92
480	20231130	110100	36154355	855	855	855	855	187
481	20231130	110000	35994470	855	856	856	855	12
482	20231130	105900	35984207	855	855	855	855	0
483	20231130	105800	35984207	855	855	855	855	0
484	20231130	105700	35984207	855	857	857	855	882
485	20231130	105600	35230040	857	857	857	857	0
486	20231130	105500	35230040	857	857	857	857	0
487	20231130	105400	35230040	857	857	857	857	0
488	20231130	105300	35230040	857	857	857	857	0
489	20231130	105200	35230040	857	857	857	857	0
490	20231130	105100	35230040	857	856	857	856	80
491	20231130	105000	35161549	857	857	857	857	3
492	20231130	104900	35158978	857	857	857	857	4
493	20231130	104800	35155550	857	857	857	857	1
494	20231130	104700	35154693	857	857	857	857	0
495	20231130	104600	35154693	857	858	858	857	615
496	20231130	104500	34627325	859	859	859	859	0
497	20231130	104400	34627325	859	859	859	859	14
498	20231130	104300	34615299	860	860	860	860	8
499	20231130	104200	34608419	860	860	860	860	0
500	20231130	104100	34608419	860	860	860	860	0
501	20231130	104000	34608419	860	860	860	860	30
502	20231130	103900	34582619	860	860	860	860	0
503	20231130	103800	34582619	860	860	860	860	66
504	20231130	103700	34525859	860	860	860	860	0
505	20231130	103600	34525859	860	860	860	860	202
506	20231130	103500	34352139	861	861	861	861	0
507	20231130	103400	34352139	861	861	861	861	0
508	20231130	103300	34352139	861	861	861	861	1
509	20231130	103200	34351278	861	862	862	861	4
510	20231130	103100	34347833	861	862	862	860	5
511	20231130	103000	34343527	861	861	861	861	3
512	20231130	102900	34340944	862	862	862	862	0
513	20231130	102800	34340944	862	862	862	858	126
514	20231130	102700	34232828	859	861	861	859	133
515	20231130	102600	34118519	862	862	862	861	3
516	20231130	102500	34115934	861	861	862	861	5
517	20231130	102400	34111628	862	862	862	862	1
518	20231130	102300	34110766	860	859	860	859	1469
519	20231130	102200	32847455	860	860	860	860	0
520	20231130	102100	32847455	860	860	860	860	0
521	20231130	102000	32847455	860	860	860	860	1
522	20231130	101900	32846595	858	858	858	858	0
523	20231130	101800	32846595	858	858	858	858	21
524	20231130	101700	32828577	858	858	858	858	0
525	20231130	101600	32828577	858	858	858	858	0
526	20231130	101500	32828577	858	858	858	858	137
527	20231130	101400	32711031	858	858	858	858	0
528	20231130	101300	32711031	858	858	858	858	0
529	20231130	101200	32711031	858	858	858	858	0
530	20231130	101100	32711031	858	858	858	858	500
531	20231130	101000	32282031	855	855	855	855	0
532	20231130	100900	32282031	855	857	858	855	3
533	20231130	100800	32279461	858	858	858	858	0
534	20231130	100700	32279461	858	858	858	858	0
535	20231130	100600	32279461	858	858	858	858	0
536	20231130	100500	32279461	858	858	858	858	200
537	20231130	100400	32107861	858	858	858	858	556
538	20231130	100300	31630813	858	858	858	858	0
539	20231130	100200	31630813	858	858	858	858	0
540	20231130	100100	31630813	858	858	858	858	0
541	20231130	100000	31630813	858	858	858	858	0
542	20231130	095900	31630813	858	858	858	858	500
543	20231130	095800	31201813	858	858	858	858	0
544	20231130	095700	31201813	858	858	858	858	0
545	20231130	095600	31201813	858	858	858	858	1
546	20231130	095500	31200955	858	858	858	858	0
547	20231130	095400	31200955	858	858	858	858	0
548	20231130	095300	31200955	858	858	858	858	0
549	20231130	095200	31200955	858	858	858	858	0
550	20231130	095100	31200955	858	852	858	852	2
551	20231130	095000	31199245	852	857	858	852	13
552	20231130	094900	31188099	857	857	857	857	9
553	20231130	094800	31180386	851	851	851	851	21223
554	20231130	094700	13119613	851	850	851	850	341
555	20231130	094600	12829592	850	850	850	850	20
556	20231130	094500	12812592	851	851	851	851	194
557	20231130	094400	12647498	850	850	850	850	716
558	20231130	094300	12038898	851	851	851	851	79
559	20231130	094200	11971669	850	850	850	850	78
560	20231130	094100	11905369	850	850	850	850	1
561	20231130	094000	11904519	851	851	851	851	2920
562	20231130	093900	9419599	851	852	852	851	455
563	20231130	093800	9032389	851	852	852	851	2026
564	20231130	093700	7307002	852	852	855	852	38
565	20231130	093600	7274566	852	852	852	852	80
566	20231130	093500	7206406	855	855	855	855	0
567	20231130	093400	7206406	855	853	855	853	5
568	20231130	093300	7202139	853	853	853	853	3
569	20231130	093200	7199580	853	853	853	853	0
570	20231130	093100	7199580	853	852	853	852	103
571	20231130	093000	7111722	853	853	853	853	1483
572	20231130	092900	5846723	854	854	854	854	208
573	20231130	092800	5669091	855	855	855	855	0
574	20231130	092700	5669091	855	855	855	855	0
575	20231130	092600	5669091	855	855	855	855	5
576	20231130	092500	5664816	855	855	855	855	0
577	20231130	092400	5664816	855	855	855	855	1
578	20231130	092300	5663961	855	855	855	855	0
579	20231130	092200	5663961	855	855	855	855	0
580	20231130	092100	5663961	855	855	855	855	10
581	20231130	092000	5655411	853	853	853	853	0
582	20231130	091900	5655411	853	853	853	853	100
583	20231130	091800	5570111	853	853	853	853	500
584	20231130	091700	5143611	853	853	853	853	166
585	20231130	091600	5002013	854	854	854	854	0
586	20231130	091500	5002013	854	854	854	854	410
587	20231130	091400	4651873	855	856	856	855	2168
588	20231130	091300	2796175	858	858	858	858	0
589	20231130	091200	2796175	858	858	858	858	2
590	20231130	091100	2794459	858	857	858	857	3
591	20231130	091000	2791887	857	857	857	857	25
592	20231130	090900	2770462	858	858	858	858	0
593	20231130	090800	2770462	858	858	858	858	0
594	20231130	090700	2770462	858	858	858	858	0
595	20231130	090600	2770462	858	858	858	858	13
596	20231130	090500	2759308	858	858	858	858	282
597	20231130	090400	2517352	858	858	858	858	297
598	20231130	090300	2262526	858	852	858	852	303
599	20231130	090200	2002936	852	852	852	852	0
600	20231130	090100	2002936	852	857	857	851	1593
601	20231130	090000	644432	858	865	865	858	746