KissMeData/011370/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	185500	177276071	960	960	960	960	707
3	20231130	185400	177276071	960	960	960	960	0
4	20231130	185300	177276071	960	960	960	960	0
5	20231130	185200	177276071	960	960	960	960	0
6	20231130	185100	177276071	960	960	960	960	0
7	20231130	185000	177276071	960	960	960	960	0
8	20231130	184900	177276071	960	960	960	960	0
9	20231130	184800	177276071	960	960	960	960	0
10	20231130	184700	177276071	960	960	960	960	0
11	20231130	184600	177276071	960	960	960	960	0
12	20231130	184500	177276071	960	960	960	960	0
13	20231130	184400	177276071	960	960	960	960	0
14	20231130	184300	177276071	960	960	960	960	0
15	20231130	184200	177276071	960	960	960	960	0
16	20231130	184100	177276071	960	960	960	960	0
17	20231130	184000	177276071	960	960	960	960	0
18	20231130	183900	177276071	960	960	960	960	0
19	20231130	183800	177276071	960	960	960	960	0
20	20231130	183700	177276071	960	960	960	960	0
21	20231130	183600	177276071	960	960	960	960	0
22	20231130	183500	177276071	960	960	960	960	0
23	20231130	183400	177276071	960	960	960	960	0
24	20231130	183300	177276071	960	960	960	960	0
25	20231130	183200	177276071	960	960	960	960	0
26	20231130	183100	177276071	960	960	960	960	0
27	20231130	183000	177276071	960	960	960	960	0
28	20231130	182900	177276071	960	960	960	960	0
29	20231130	182800	177276071	960	960	960	960	0
30	20231130	182700	177276071	960	960	960	960	0
31	20231130	182600	177276071	960	960	960	960	0
32	20231130	182500	177276071	960	960	960	960	707
33	20231130	182400	177276071	960	960	960	960	0
34	20231130	182300	177276071	960	960	960	960	0
35	20231130	182200	177276071	960	960	960	960	0
36	20231130	182100	177276071	960	960	960	960	0
37	20231130	182000	177276071	960	960	960	960	0
38	20231130	181900	177276071	960	960	960	960	0
39	20231130	181800	177276071	960	960	960	960	0
40	20231130	181700	177276071	960	960	960	960	0
41	20231130	181600	177276071	960	960	960	960	0
42	20231130	181500	177276071	960	960	960	960	0
43	20231130	181400	177276071	960	960	960	960	0
44	20231130	181300	177276071	960	960	960	960	0
45	20231130	181200	177276071	960	960	960	960	0
46	20231130	181100	177276071	960	960	960	960	0
47	20231130	181000	177276071	960	960	960	960	0
48	20231130	180900	177276071	960	960	960	960	0
49	20231130	180800	177276071	960	960	960	960	0
50	20231130	180700	177276071	960	960	960	960	0
51	20231130	180600	177276071	960	960	960	960	0
52	20231130	180500	177276071	960	960	960	960	0
53	20231130	180400	177276071	960	960	960	960	0
54	20231130	180300	177276071	960	960	960	960	0
55	20231130	180200	177276071	960	960	960	960	0
56	20231130	180100	177276071	960	960	960	960	0
57	20231130	180000	177276071	960	960	960	960	0
58	20231130	175900	177276071	960	960	960	960	0
59	20231130	175800	177276071	960	960	960	960	0
60	20231130	175700	177276071	960	960	960	960	0
61	20231130	175600	177276071	960	960	960	960	0
62	20231130	175500	177276071	960	960	960	960	707
63	20231130	175400	177276071	960	960	960	960	0
64	20231130	175300	177276071	960	960	960	960	0
65	20231130	175200	177276071	960	960	960	960	0
66	20231130	175100	177276071	960	960	960	960	0
67	20231130	175000	177276071	960	960	960	960	0
68	20231130	174900	177276071	960	960	960	960	0
69	20231130	174800	177276071	960	960	960	960	0
70	20231130	174700	177276071	960	960	960	960	0
71	20231130	174600	177276071	960	960	960	960	0
72	20231130	174500	177276071	960	960	960	960	0
73	20231130	174400	177276071	960	960	960	960	0
74	20231130	174300	177276071	960	960	960	960	0
75	20231130	174200	177276071	960	960	960	960	0
76	20231130	174100	177276071	960	960	960	960	0
77	20231130	174000	177276071	960	960	960	960	0
78	20231130	173900	177276071	960	960	960	960	0
79	20231130	173800	177276071	960	960	960	960	0
80	20231130	173700	177276071	960	960	960	960	0
81	20231130	173600	177276071	960	960	960	960	0
82	20231130	173500	177276071	960	960	960	960	0
83	20231130	173400	177276071	960	960	960	960	0
84	20231130	173300	177276071	960	960	960	960	0
85	20231130	173200	177276071	960	960	960	960	0
86	20231130	173100	177276071	960	960	960	960	0
87	20231130	173000	177276071	960	960	960	960	0
88	20231130	172900	177276071	960	960	960	960	0
89	20231130	172800	177276071	960	960	960	960	0
90	20231130	172700	177276071	960	960	960	960	0
91	20231130	172600	177276071	960	960	960	960	0
92	20231130	172500	177276071	960	960	960	960	707
93	20231130	172400	177276071	960	960	960	960	0
94	20231130	172300	177276071	960	960	960	960	0
95	20231130	172200	177276071	960	960	960	960	0
96	20231130	172100	177276071	960	960	960	960	0
97	20231130	172000	177276071	960	960	960	960	0
98	20231130	171900	177276071	960	960	960	960	0
99	20231130	171800	177276071	960	960	960	960	0
100	20231130	171700	177276071	960	960	960	960	0
101	20231130	171600	177276071	960	960	960	960	0
102	20231130	171500	177276071	960	960	960	960	0
103	20231130	171400	177276071	960	960	960	960	0
104	20231130	171300	177276071	960	960	960	960	0
105	20231130	171200	177276071	960	960	960	960	0
106	20231130	171100	177276071	960	960	960	960	0
107	20231130	171000	177276071	960	960	960	960	0
108	20231130	170900	177276071	960	960	960	960	0
109	20231130	170800	177276071	960	960	960	960	0
110	20231130	170700	177276071	960	960	960	960	0
111	20231130	170600	177276071	960	960	960	960	0
112	20231130	170500	177276071	960	960	960	960	0
113	20231130	170400	177276071	960	960	960	960	0
114	20231130	170300	177276071	960	960	960	960	0
115	20231130	170200	177276071	960	960	960	960	0
116	20231130	170100	177276071	960	960	960	960	0
117	20231130	170000	177276071	960	960	960	960	0
118	20231130	165900	177276071	960	960	960	960	0
119	20231130	165800	177276071	960	960	960	960	0
120	20231130	165700	177276071	960	960	960	960	0
121	20231130	165600	177276071	960	960	960	960	0
122	20231130	165500	177276071	960	960	960	960	707
123	20231130	165400	177276071	960	960	960	960	0
124	20231130	165300	177276071	960	960	960	960	0
125	20231130	165200	177276071	960	960	960	960	0
126	20231130	165100	177276071	960	960	960	960	0
127	20231130	165000	177276071	960	960	960	960	0
128	20231130	164900	177276071	960	960	960	960	0
129	20231130	164800	177276071	960	960	960	960	0
130	20231130	164700	177276071	960	960	960	960	0
131	20231130	164600	177276071	960	960	960	960	0
132	20231130	164500	177276071	960	960	960	960	0
133	20231130	164400	177276071	960	960	960	960	0
134	20231130	164300	177276071	960	960	960	960	0
135	20231130	164200	177276071	960	960	960	960	0
136	20231130	164100	177276071	960	960	960	960	0
137	20231130	164000	177276071	960	960	960	960	0
138	20231130	163900	177276071	960	960	960	960	0
139	20231130	163800	177276071	960	960	960	960	0
140	20231130	163700	177276071	960	960	960	960	0
141	20231130	163600	177276071	960	960	960	960	0
142	20231130	163500	177276071	960	960	960	960	0
143	20231130	163400	177276071	960	960	960	960	0
144	20231130	163300	177276071	960	960	960	960	0
145	20231130	163200	177276071	960	960	960	960	0
146	20231130	163100	177276071	960	960	960	960	0
147	20231130	163000	177276071	960	960	960	960	0
148	20231130	162900	177276071	960	960	960	960	0
149	20231130	162800	177276071	960	960	960	960	0
150	20231130	162700	177276071	960	960	960	960	0
151	20231130	162600	177276071	960	960	960	960	0
152	20231130	162500	177276071	960	960	960	960	707
153	20231130	162400	177276071	960	960	960	960	0
154	20231130	162300	177276071	960	960	960	960	0
155	20231130	162200	177276071	960	960	960	960	0
156	20231130	162100	177276071	960	960	960	960	0
157	20231130	162000	177276071	960	960	960	960	0
158	20231130	161900	177276071	960	960	960	960	0
159	20231130	161800	177276071	960	960	960	960	0
160	20231130	161700	177276071	960	960	960	960	0
161	20231130	161600	177276071	960	960	960	960	0
162	20231130	161500	177276071	960	960	960	960	0
163	20231130	161400	177276071	960	960	960	960	0
164	20231130	161300	177276071	960	960	960	960	0
165	20231130	161200	177276071	960	960	960	960	0
166	20231130	161100	177276071	960	960	960	960	0
167	20231130	161000	177276071	960	960	960	960	0
168	20231130	160900	177276071	960	960	960	960	0
169	20231130	160800	177276071	960	960	960	960	0
170	20231130	160700	177276071	960	960	960	960	0
171	20231130	160600	177276071	960	960	960	960	0
172	20231130	160500	177276071	960	960	960	960	0
173	20231130	160400	177276071	960	960	960	960	0
174	20231130	160300	177276071	960	960	960	960	0
175	20231130	160200	177276071	960	960	960	960	0
176	20231130	160100	177276071	960	960	960	960	0
177	20231130	160000	177276071	960	960	960	960	0
178	20231130	155900	177276071	960	960	960	960	0
179	20231130	155800	177276071	960	960	960	960	0
180	20231130	155700	177276071	960	960	960	960	0
181	20231130	155600	177276071	960	960	960	960	0
182	20231130	155500	177276071	960	960	960	960	707
183	20231130	155400	177276071	960	960	960	960	0
184	20231130	155300	177276071	960	960	960	960	0
185	20231130	155200	177276071	960	960	960	960	0
186	20231130	155100	177276071	960	960	960	960	0
187	20231130	155000	177276071	960	960	960	960	0
188	20231130	154900	177276071	960	960	960	960	0
189	20231130	154800	177276071	960	960	960	960	0
190	20231130	154700	177276071	960	960	960	960	0
191	20231130	154600	177276071	960	960	960	960	0
192	20231130	154500	177276071	960	960	960	960	0
193	20231130	154400	177276071	960	960	960	960	0
194	20231130	154300	177276071	960	960	960	960	0
195	20231130	154200	177276071	960	960	960	960	0
196	20231130	154100	177276071	960	960	960	960	0
197	20231130	154000	177276071	960	960	960	960	0
198	20231130	153900	177276071	960	960	960	960	0
199	20231130	153800	177276071	960	960	960	960	0
200	20231130	153700	177276071	960	960	960	960	0
201	20231130	153600	177276071	960	960	960	960	0
202	20231130	153500	177276071	960	960	960	960	0
203	20231130	153400	177276071	960	960	960	960	0
204	20231130	153300	177276071	960	960	960	960	0
205	20231130	153200	177276071	960	960	960	960	0
206	20231130	153100	177276071	960	960	960	960	0
207	20231130	153000	177276071	960	960	960	960	707
208	20231130	152900	176597351	964	964	964	964	0
209	20231130	152800	176597351	964	964	964	964	0
210	20231130	152700	176597351	964	964	964	964	0
211	20231130	152600	176597351	964	964	964	964	0
212	20231130	152500	176597351	964	964	964	964	0
213	20231130	152400	176597351	964	964	964	964	0
214	20231130	152300	176597351	964	964	964	964	0
215	20231130	152200	176597351	964	964	964	964	0
216	20231130	152100	176597351	964	964	964	964	0
217	20231130	152000	176597351	964	964	964	964	0
218	20231130	151900	176597351	964	960	964	960	312
219	20231130	151800	176297783	960	960	960	960	200
220	20231130	151700	176105783	964	964	964	964	0
221	20231130	151600	176105783	964	964	964	964	3
222	20231130	151500	176102891	965	965	965	965	0
223	20231130	151400	176102891	965	965	965	965	0
224	20231130	151300	176102891	965	961	965	961	165
225	20231130	151200	175943822	958	958	958	958	0
226	20231130	151100	175943822	958	958	958	958	260
227	20231130	151000	175694742	965	960	965	955	2001
228	20231130	150900	173779471	960	960	960	960	0
229	20231130	150800	173779471	960	960	960	960	0
230	20231130	150700	173779471	960	965	965	960	1537
231	20231130	150600	172299971	966	966	966	966	3543
232	20231130	150500	168877433	966	966	966	966	0
233	20231130	150400	168877433	966	966	966	966	0
234	20231130	150300	168877433	966	966	966	966	0
235	20231130	150200	168877433	966	966	966	966	1000
236	20231130	150100	167911433	966	966	966	966	2179
237	20231130	150000	165806519	967	967	967	967	50
238	20231130	145900	165758169	967	967	967	967	40
239	20231130	145800	165719489	967	967	967	967	0
240	20231130	145700	165719489	967	967	967	967	1000
241	20231130	145600	164752489	967	967	967	967	200
242	20231130	145500	164559089	966	966	966	966	0
243	20231130	145400	164559089	966	966	967	966	64
244	20231130	145300	164497218	968	968	968	968	0
245	20231130	145200	164497218	968	968	968	968	0
246	20231130	145100	164497218	968	967	968	967	2030
247	20231130	145000	162534207	967	967	967	967	0
248	20231130	144900	162534207	967	967	967	967	1
249	20231130	144800	162533240	966	966	966	966	0
250	20231130	144700	162533240	966	966	966	966	0
251	20231130	144600	162533240	966	966	966	966	219
252	20231130	144500	162321686	966	966	966	966	0
253	20231130	144400	162321686	966	966	966	966	0
254	20231130	144300	162321686	966	966	966	966	1
255	20231130	144200	162320720	963	963	963	963	2473
256	20231130	144100	159939221	963	963	963	963	0
257	20231130	144000	159939221	963	965	965	963	3112
258	20231130	143900	156941825	965	965	965	965	16
259	20231130	143800	156926385	965	965	965	965	0
260	20231130	143700	156926385	965	965	965	965	0
261	20231130	143600	156926385	965	965	965	965	0
262	20231130	143500	156926385	965	965	965	965	0
263	20231130	143400	156926385	965	965	965	965	0
264	20231130	143300	156926385	965	965	965	965	0
265	20231130	143200	156926385	965	965	965	965	0
266	20231130	143100	156926385	965	965	965	965	0
267	20231130	143000	156926385	965	963	965	963	3001
268	20231130	142900	154033419	964	964	964	964	44
269	20231130	142800	153991003	964	964	964	964	93
270	20231130	142700	153901351	963	963	963	963	36
271	20231130	142600	153866683	963	963	963	963	0
272	20231130	142500	153866683	963	963	963	963	0
273	20231130	142400	153866683	963	963	963	963	10
274	20231130	142300	153857053	963	963	963	963	0
275	20231130	142200	153857053	963	963	963	963	0
276	20231130	142100	153857053	963	963	963	963	54
277	20231130	142000	153805051	964	964	964	964	105
278	20231130	141900	153703831	963	963	963	963	26
279	20231130	141800	153678793	963	963	963	963	0
280	20231130	141700	153678793	963	963	963	963	0
281	20231130	141600	153678793	963	963	963	963	0
282	20231130	141500	153678793	963	963	963	963	0
283	20231130	141400	153678793	963	963	963	963	0
284	20231130	141300	153678793	963	963	963	963	509
285	20231130	141200	153188626	962	962	962	962	13
286	20231130	141100	153176120	962	962	962	962	0
287	20231130	141000	153176120	962	962	962	962	0
288	20231130	140900	153176120	962	962	962	962	40
289	20231130	140800	153137640	962	962	962	962	0
290	20231130	140700	153137640	962	962	962	962	0
291	20231130	140600	153137640	962	962	962	962	0
292	20231130	140500	153137640	962	962	962	962	155
293	20231130	140400	152988530	961	961	961	961	1
294	20231130	140300	152987569	962	962	962	962	100
295	20231130	140200	152891369	961	961	961	961	0
296	20231130	140100	152891369	961	961	961	961	0
297	20231130	140000	152891369	961	961	961	961	1000
298	20231130	135900	151930369	961	961	961	961	0
299	20231130	135800	151930369	961	961	961	961	90
300	20231130	135700	151843879	962	962	962	962	0
301	20231130	135600	151843879	962	962	962	962	0
302	20231130	135500	151843879	962	962	962	962	0
303	20231130	135400	151843879	962	962	962	962	0
304	20231130	135300	151843879	962	962	962	962	0
305	20231130	135200	151843879	962	962	962	962	0
306	20231130	135100	151843879	962	962	962	962	0
307	20231130	135000	151843879	962	962	962	962	206
308	20231130	134900	151645707	963	963	963	963	40
309	20231130	134800	151607187	963	963	963	963	100
310	20231130	134700	151510887	962	962	962	962	100
311	20231130	134600	151414687	963	963	963	963	26
312	20231130	134500	151389649	963	963	963	963	10
313	20231130	134400	151380019	963	963	963	963	0
314	20231130	134300	151380019	963	963	963	963	0
315	20231130	134200	151380019	963	963	963	963	0
316	20231130	134100	151380019	963	963	963	963	1000
317	20231130	134000	150417019	963	963	963	963	0
318	20231130	133900	150417019	963	963	963	963	0
319	20231130	133800	150417019	963	963	963	963	0
320	20231130	133700	150417019	963	963	963	963	0
321	20231130	133600	150417019	963	963	963	963	0
322	20231130	133500	150417019	963	963	963	963	0
323	20231130	133400	150417019	963	963	963	963	0
324	20231130	133300	150417019	963	961	963	961	557
325	20231130	133200	149880738	961	961	961	961	36
326	20231130	133100	149846142	961	961	961	961	52
327	20231130	133000	149796170	961	961	961	961	127
328	20231130	132900	149674123	960	960	960	960	867
329	20231130	132800	148841803	960	960	960	960	2376
330	20231130	132700	146560843	960	960	960	960	0
331	20231130	132600	146560843	960	960	960	960	0
332	20231130	132500	146560843	960	960	960	960	0
333	20231130	132400	146560843	960	960	960	960	0
334	20231130	132300	146560843	960	960	960	960	0
335	20231130	132200	146560843	960	960	960	960	100
336	20231130	132100	146464843	960	960	960	960	0
337	20231130	132000	146464843	960	959	960	959	31
338	20231130	131900	146435113	959	959	959	959	28
339	20231130	131800	146408261	959	959	959	959	25
340	20231130	131700	146384286	957	957	957	957	0
341	20231130	131600	146384286	957	957	957	957	0
342	20231130	131500	146384286	957	957	957	957	0
343	20231130	131400	146384286	957	957	957	957	0
344	20231130	131300	146384286	957	957	957	957	0
345	20231130	131200	146384286	957	957	957	957	0
346	20231130	131100	146384286	957	957	957	957	0
347	20231130	131000	146384286	957	957	957	957	0
348	20231130	130900	146384286	957	957	957	957	0
349	20231130	130800	146384286	957	957	957	957	0
350	20231130	130700	146384286	957	957	957	957	0
351	20231130	130600	146384286	957	957	957	957	500
352	20231130	130500	145905786	957	957	957	957	700
353	20231130	130400	145235886	959	959	959	959	0
354	20231130	130300	145235886	959	959	959	959	0
355	20231130	130200	145235886	959	959	959	959	0
356	20231130	130100	145235886	959	959	959	959	2
357	20231130	130000	145233968	957	957	957	957	0
358	20231130	125900	145233968	957	959	959	957	67
359	20231130	125800	145169719	959	959	959	959	0
360	20231130	125700	145169719	959	959	959	959	0
361	20231130	125600	145169719	959	959	959	959	0
362	20231130	125500	145169719	959	959	959	959	0
363	20231130	125400	145169719	959	959	959	959	0
364	20231130	125300	145169719	959	959	959	959	0
365	20231130	125200	145169719	959	959	959	959	0
366	20231130	125100	145169719	959	959	959	959	49
367	20231130	125000	145122728	959	959	959	959	1
368	20231130	124900	145121769	958	958	958	958	66
369	20231130	124800	145058541	958	958	958	958	100
370	20231130	124700	144962741	958	958	958	958	152
371	20231130	124600	144817125	959	959	959	959	50
372	20231130	124500	144769175	959	959	959	959	80
373	20231130	124400	144692455	958	958	958	958	100
374	20231130	124300	144596655	960	960	960	960	0
375	20231130	124200	144596655	960	960	960	960	1000
376	20231130	124100	143636655	960	960	960	960	0
377	20231130	124000	143636655	960	960	960	960	105
378	20231130	123900	143535855	960	958	960	958	62
379	20231130	123800	143476455	958	958	958	958	0
380	20231130	123700	143476455	958	958	958	958	0
381	20231130	123600	143476455	958	958	958	958	0
382	20231130	123500	143476455	958	958	958	958	0
383	20231130	123400	143476455	958	958	958	958	109
384	20231130	123300	143372033	959	959	959	959	0
385	20231130	123200	143372033	959	959	959	959	0
386	20231130	123100	143372033	959	959	959	959	1
387	20231130	123000	143371074	959	959	959	959	0
388	20231130	122900	143371074	959	958	959	958	705
389	20231130	122800	142694999	957	957	957	957	7
390	20231130	122700	142688300	957	957	957	957	300
391	20231130	122600	142401200	958	958	958	958	129
392	20231130	122500	142277618	958	958	958	958	0
393	20231130	122400	142277618	958	958	958	958	0
394	20231130	122300	142277618	958	958	958	958	0
395	20231130	122200	142277618	958	958	958	958	0
396	20231130	122100	142277618	958	958	958	958	5
397	20231130	122000	142272828	958	958	958	958	27
398	20231130	121900	142246962	958	957	958	957	2869
399	20231130	121800	139500360	956	956	956	956	0
400	20231130	121700	139500360	956	956	956	956	0
401	20231130	121600	139500360	956	956	956	956	0
402	20231130	121500	139500360	956	956	956	956	6896
403	20231130	121400	132907784	956	956	956	956	0
404	20231130	121300	132907784	956	956	956	956	1
405	20231130	121200	132906828	956	955	956	955	1411
406	20231130	121100	131558155	955	955	955	955	0
407	20231130	121000	131558155	955	955	955	955	0
408	20231130	120900	131558155	955	955	955	955	56
409	20231130	120800	131504675	955	955	955	955	0
410	20231130	120700	131504675	955	955	955	955	1
411	20231130	120600	131503720	955	955	955	955	0
412	20231130	120500	131503720	955	955	955	955	0
413	20231130	120400	131503720	955	955	955	955	1
414	20231130	120300	131502765	955	955	955	955	5
415	20231130	120200	131497990	955	955	955	955	0
416	20231130	120100	131497990	955	955	955	955	3
417	20231130	120000	131495125	955	955	955	955	2
418	20231130	115900	131493215	955	955	955	955	288
419	20231130	115800	131218175	955	955	955	955	0
420	20231130	115700	131218175	955	955	955	955	0
421	20231130	115600	131218175	955	955	955	955	0
422	20231130	115500	131218175	955	955	955	955	1
423	20231130	115400	131217220	953	953	953	953	275
424	20231130	115300	130955145	953	953	953	953	31303
425	20231130	115200	101123386	953	953	953	953	4918
426	20231130	115100	96436532	953	953	953	953	33412
427	20231130	115000	64594896	955	955	955	955	120
428	20231130	114900	64480296	954	953	954	953	3439
429	20231130	114800	61201174	953	953	953	953	0
430	20231130	114700	61201174	953	953	953	953	0
431	20231130	114600	61201174	953	953	953	953	0
432	20231130	114500	61201174	953	953	953	953	36316
433	20231130	114400	26592026	954	954	954	954	0
434	20231130	114300	26592026	954	954	954	954	7
435	20231130	114200	26585348	954	954	954	954	17
436	20231130	114100	26569130	954	954	954	954	0
437	20231130	114000	26569130	954	954	954	954	0
438	20231130	113900	26569130	954	954	954	954	188
439	20231130	113800	26389778	954	954	954	954	523
440	20231130	113700	25890836	954	954	954	954	1
441	20231130	113600	25889882	954	954	954	954	0
442	20231130	113500	25889882	954	954	954	954	1054
443	20231130	113400	24884366	953	953	953	953	0
444	20231130	113300	24884366	953	953	953	953	0
445	20231130	113200	24884366	953	952	953	952	10186
446	20231130	113100	15177112	953	953	953	952	94
447	20231130	113000	15087534	953	953	953	953	60
448	20231130	112900	15030354	953	953	953	953	62
449	20231130	112800	14971268	953	953	953	953	0
450	20231130	112700	14971268	953	953	953	953	0
451	20231130	112600	14971268	953	953	953	953	0
452	20231130	112500	14971268	953	953	953	953	0
453	20231130	112400	14971268	953	953	953	953	1
454	20231130	112300	14970315	952	952	952	952	0
455	20231130	112200	14970315	952	952	952	952	0
456	20231130	112100	14970315	952	952	952	952	0
457	20231130	112000	14970315	952	952	952	952	0
458	20231130	111900	14970315	952	952	952	952	0
459	20231130	111800	14970315	952	952	952	952	4
460	20231130	111700	14966507	952	952	952	952	4
461	20231130	111600	14962699	952	952	952	952	4
462	20231130	111500	14958891	953	953	953	953	100
463	20231130	111400	14863591	953	953	953	953	51
464	20231130	111300	14814988	953	953	953	953	100
465	20231130	111200	14719688	953	953	953	953	0
466	20231130	111100	14719688	953	953	953	953	0
467	20231130	111000	14719688	953	953	953	953	0
468	20231130	110900	14719688	953	953	953	953	60
469	20231130	110800	14662508	953	953	953	953	42
470	20231130	110700	14622482	953	953	953	953	21
471	20231130	110600	14602469	953	953	953	953	21
472	20231130	110500	14582456	953	953	953	953	21
473	20231130	110400	14562443	953	953	953	953	21
474	20231130	110300	14542430	953	953	953	953	0
475	20231130	110200	14542430	953	953	953	953	41
476	20231130	110100	14503357	953	953	953	953	0
477	20231130	110000	14503357	953	953	953	953	106
478	20231130	105900	14402339	950	950	950	950	32
479	20231130	105800	14371939	950	950	950	950	0
480	20231130	105700	14371939	950	950	950	950	0
481	20231130	105600	14371939	950	950	950	950	0
482	20231130	105500	14371939	950	950	950	950	0
483	20231130	105400	14371939	950	950	950	950	74
484	20231130	105300	14301639	953	953	953	953	0
485	20231130	105200	14301639	953	953	953	953	0
486	20231130	105100	14301639	953	953	953	953	0
487	20231130	105000	14301639	953	953	953	953	0
488	20231130	104900	14301639	953	953	953	953	60
489	20231130	104800	14244459	953	953	953	953	0
490	20231130	104700	14244459	953	953	953	953	0
491	20231130	104600	14244459	953	953	953	953	0
492	20231130	104500	14244459	953	953	953	953	0
493	20231130	104400	14244459	953	953	953	953	0
494	20231130	104300	14244459	953	953	953	953	0
495	20231130	104200	14244459	953	953	953	953	0
496	20231130	104100	14244459	953	953	953	953	0
497	20231130	104000	14244459	953	953	953	953	0
498	20231130	103900	14244459	953	953	953	953	60
499	20231130	103800	14187279	953	953	953	953	0
500	20231130	103700	14187279	953	953	953	953	0
501	20231130	103600	14187279	953	953	953	953	0
502	20231130	103500	14187279	953	953	953	953	0
503	20231130	103400	14187279	953	953	953	953	1
504	20231130	103300	14186326	950	950	950	950	0
505	20231130	103200	14186326	950	950	950	950	0
506	20231130	103100	14186326	950	950	950	950	0
507	20231130	103000	14186326	950	950	950	950	0
508	20231130	102900	14186326	950	950	950	950	0
509	20231130	102800	14186326	950	950	950	950	0
510	20231130	102700	14186326	950	950	950	950	0
511	20231130	102600	14186326	950	950	950	950	0
512	20231130	102500	14186326	950	950	950	950	0
513	20231130	102400	14186326	950	950	950	950	0
514	20231130	102300	14186326	950	950	950	950	0
515	20231130	102200	14186326	950	950	950	950	100
516	20231130	102100	14091326	953	953	953	953	0
517	20231130	102000	14091326	953	953	953	953	0
518	20231130	101900	14091326	953	953	953	953	60
519	20231130	101800	14034146	953	953	953	953	55
520	20231130	101700	13981731	953	953	953	953	0
521	20231130	101600	13981731	953	953	953	953	1
522	20231130	101500	13980778	950	950	950	950	0
523	20231130	101400	13980778	950	951	951	950	1745
524	20231130	101300	12322958	952	952	952	952	255
525	20231130	101200	12080198	953	953	953	953	0
526	20231130	101100	12080198	953	953	953	953	3
527	20231130	101000	12077339	952	952	952	952	0
528	20231130	100900	12077339	952	952	952	952	0
529	20231130	100800	12077339	952	952	952	952	3000
530	20231130	100700	9221339	952	952	952	952	0
531	20231130	100600	9221339	952	952	952	952	1020
532	20231130	100500	8250299	951	951	951	951	0
533	20231130	100400	8250299	951	951	951	951	0
534	20231130	100300	8250299	951	951	951	951	0
535	20231130	100200	8250299	951	951	951	951	0
536	20231130	100100	8250299	951	951	951	951	1
537	20231130	100000	8249348	951	951	951	951	0
538	20231130	095900	8249348	951	949	951	949	1303
539	20231130	095800	7012516	949	949	949	949	1
540	20231130	095700	7011567	949	949	949	949	2
541	20231130	095600	7009669	948	948	948	948	0
542	20231130	095500	7009669	948	948	948	948	0
543	20231130	095400	7009669	948	948	948	948	0
544	20231130	095300	7009669	948	948	948	948	85
545	20231130	095200	6929089	949	949	949	949	0
546	20231130	095100	6929089	949	949	949	949	4
547	20231130	095000	6925293	949	949	949	949	0
548	20231130	094900	6925293	949	949	949	949	60
549	20231130	094800	6868353	949	949	949	949	0
550	20231130	094700	6868353	949	949	949	949	0
551	20231130	094600	6868353	949	949	949	949	1
552	20231130	094500	6867404	949	949	949	949	0
553	20231130	094400	6867404	949	949	949	949	5
554	20231130	094300	6862659	949	949	949	949	0
555	20231130	094200	6862659	949	949	949	949	0
556	20231130	094100	6862659	949	949	949	949	0
557	20231130	094000	6862659	949	949	949	949	0
558	20231130	093900	6862659	949	949	949	949	62
559	20231130	093800	6803821	949	949	949	949	121
560	20231130	093700	6688992	949	949	949	949	3
561	20231130	093600	6686145	949	949	949	949	10
562	20231130	093500	6676655	949	949	949	949	0
563	20231130	093400	6676655	949	949	949	949	161
564	20231130	093300	6523866	949	949	949	949	0
565	20231130	093200	6523866	949	949	949	949	11
566	20231130	093100	6513427	948	948	948	948	0
567	20231130	093000	6513427	948	948	948	948	0
568	20231130	092900	6513427	948	948	948	948	0
569	20231130	092800	6513427	948	948	948	948	0
570	20231130	092700	6513427	948	948	948	948	21
571	20231130	092600	6493519	949	949	949	949	0
572	20231130	092500	6493519	949	949	949	949	0
573	20231130	092400	6493519	949	949	949	949	4
574	20231130	092300	6489723	949	949	949	949	2
575	20231130	092200	6487825	949	949	949	949	13
576	20231130	092100	6475488	948	948	948	948	1626
577	20231130	092000	4934040	948	948	948	948	0
578	20231130	091900	4934040	948	948	948	948	165
579	20231130	091800	4777620	948	948	948	948	0
580	20231130	091700	4777620	948	948	948	948	0
581	20231130	091600	4777620	948	948	948	948	0
582	20231130	091500	4777620	948	948	948	948	1
583	20231130	091400	4776672	944	947	947	944	519
584	20231130	091300	4286676	948	948	948	948	0
585	20231130	091200	4286676	948	948	948	948	0
586	20231130	091100	4286676	948	948	948	948	0
587	20231130	091000	4286676	948	947	948	947	31
588	20231130	090900	4257308	946	946	946	946	2000
589	20231130	090800	2365308	944	945	945	944	1499
590	20231130	090700	950212	946	948	948	946	388
591	20231130	090600	582390	948	948	948	948	0
592	20231130	090500	582390	948	948	948	948	0
593	20231130	090400	582390	948	948	948	948	9
594	20231130	090300	573858	948	948	948	948	80
595	20231130	090200	498018	948	948	948	948	16
596	20231130	090100	482850	948	948	948	948	3
597	20231130	090000	480006	948	943	950	943	509