KissMeData/009460/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	185200	14194783	921	921	921	921	1994
3	20231129	185100	14194783	921	921	921	921	0
4	20231129	185000	14194783	921	921	921	921	0
5	20231129	184900	14194783	921	921	921	921	0
6	20231129	184800	14194783	921	921	921	921	0
7	20231129	184700	14194783	921	921	921	921	0
8	20231129	184600	14194783	921	921	921	921	0
9	20231129	184500	14194783	921	921	921	921	0
10	20231129	184400	14194783	921	921	921	921	0
11	20231129	184300	14194783	921	921	921	921	0
12	20231129	184200	14194783	921	921	921	921	0
13	20231129	184100	14194783	921	921	921	921	0
14	20231129	184000	14194783	921	921	921	921	0
15	20231129	183900	14194783	921	921	921	921	0
16	20231129	183800	14194783	921	921	921	921	0
17	20231129	183700	14194783	921	921	921	921	0
18	20231129	183600	14194783	921	921	921	921	0
19	20231129	183500	14194783	921	921	921	921	0
20	20231129	183400	14194783	921	921	921	921	0
21	20231129	183300	14194783	921	921	921	921	0
22	20231129	183200	14194783	921	921	921	921	0
23	20231129	183100	14194783	921	921	921	921	0
24	20231129	183000	14194783	921	921	921	921	0
25	20231129	182900	14194783	921	921	921	921	0
26	20231129	182800	14194783	921	921	921	921	0
27	20231129	182700	14194783	921	921	921	921	0
28	20231129	182600	14194783	921	921	921	921	0
29	20231129	182500	14194783	921	921	921	921	0
30	20231129	182400	14194783	921	921	921	921	0
31	20231129	182300	14194783	921	921	921	921	0
32	20231129	182200	14194783	921	921	921	921	1994
33	20231129	182100	14194783	921	921	921	921	0
34	20231129	182000	14194783	921	921	921	921	0
35	20231129	181900	14194783	921	921	921	921	0
36	20231129	181800	14194783	921	921	921	921	0
37	20231129	181700	14194783	921	921	921	921	0
38	20231129	181600	14194783	921	921	921	921	0
39	20231129	181500	14194783	921	921	921	921	0
40	20231129	181400	14194783	921	921	921	921	0
41	20231129	181300	14194783	921	921	921	921	0
42	20231129	181200	14194783	921	921	921	921	0
43	20231129	181100	14194783	921	921	921	921	0
44	20231129	181000	14194783	921	921	921	921	0
45	20231129	180900	14194783	921	921	921	921	0
46	20231129	180800	14194783	921	921	921	921	0
47	20231129	180700	14194783	921	921	921	921	0
48	20231129	180600	14194783	921	921	921	921	0
49	20231129	180500	14194783	921	921	921	921	0
50	20231129	180400	14194783	921	921	921	921	0
51	20231129	180300	14194783	921	921	921	921	0
52	20231129	180200	14194783	921	921	921	921	0
53	20231129	180100	14194783	921	921	921	921	0
54	20231129	180000	14194783	921	921	921	921	0
55	20231129	175900	14194783	921	921	921	921	0
56	20231129	175800	14194783	921	921	921	921	0
57	20231129	175700	14194783	921	921	921	921	0
58	20231129	175600	14194783	921	921	921	921	0
59	20231129	175500	14194783	921	921	921	921	0
60	20231129	175400	14194783	921	921	921	921	0
61	20231129	175300	14194783	921	921	921	921	0
62	20231129	175200	14194783	921	921	921	921	1994
63	20231129	175100	14194783	921	921	921	921	0
64	20231129	175000	14194783	921	921	921	921	0
65	20231129	174900	14194783	921	921	921	921	0
66	20231129	174800	14194783	921	921	921	921	0
67	20231129	174700	14194783	921	921	921	921	0
68	20231129	174600	14194783	921	921	921	921	0
69	20231129	174500	14194783	921	921	921	921	0
70	20231129	174400	14194783	921	921	921	921	0
71	20231129	174300	14194783	921	921	921	921	0
72	20231129	174200	14194783	921	921	921	921	0
73	20231129	174100	14194783	921	921	921	921	0
74	20231129	174000	14194783	921	921	921	921	0
75	20231129	173900	14194783	921	921	921	921	0
76	20231129	173800	14194783	921	921	921	921	0
77	20231129	173700	14194783	921	921	921	921	0
78	20231129	173600	14194783	921	921	921	921	0
79	20231129	173500	14194783	921	921	921	921	0
80	20231129	173400	14194783	921	921	921	921	0
81	20231129	173300	14194783	921	921	921	921	0
82	20231129	173200	14194783	921	921	921	921	0
83	20231129	173100	14194783	921	921	921	921	0
84	20231129	173000	14194783	921	921	921	921	0
85	20231129	172900	14194783	921	921	921	921	0
86	20231129	172800	14194783	921	921	921	921	0
87	20231129	172700	14194783	921	921	921	921	0
88	20231129	172600	14194783	921	921	921	921	0
89	20231129	172500	14194783	921	921	921	921	0
90	20231129	172400	14194783	921	921	921	921	0
91	20231129	172300	14194783	921	921	921	921	0
92	20231129	172200	14194783	921	921	921	921	1994
93	20231129	172100	14194783	921	921	921	921	0
94	20231129	172000	14194783	921	921	921	921	0
95	20231129	171900	14194783	921	921	921	921	0
96	20231129	171800	14194783	921	921	921	921	0
97	20231129	171700	14194783	921	921	921	921	0
98	20231129	171600	14194783	921	921	921	921	0
99	20231129	171500	14194783	921	921	921	921	0
100	20231129	171400	14194783	921	921	921	921	0
101	20231129	171300	14194783	921	921	921	921	0
102	20231129	171200	14194783	921	921	921	921	0
103	20231129	171100	14194783	921	921	921	921	0
104	20231129	171000	14194783	921	921	921	921	0
105	20231129	170900	14194783	921	921	921	921	0
106	20231129	170800	14194783	921	921	921	921	0
107	20231129	170700	14194783	921	921	921	921	0
108	20231129	170600	14194783	921	921	921	921	0
109	20231129	170500	14194783	921	921	921	921	0
110	20231129	170400	14194783	921	921	921	921	0
111	20231129	170300	14194783	921	921	921	921	0
112	20231129	170200	14194783	921	921	921	921	0
113	20231129	170100	14194783	921	921	921	921	0
114	20231129	170000	14194783	921	921	921	921	0
115	20231129	165900	14194783	921	921	921	921	0
116	20231129	165800	14194783	921	921	921	921	0
117	20231129	165700	14194783	921	921	921	921	0
118	20231129	165600	14194783	921	921	921	921	0
119	20231129	165500	14194783	921	921	921	921	0
120	20231129	165400	14194783	921	921	921	921	0
121	20231129	165300	14194783	921	921	921	921	0
122	20231129	165200	14194783	921	921	921	921	1994
123	20231129	165100	14194783	921	921	921	921	0
124	20231129	165000	14194783	921	921	921	921	0
125	20231129	164900	14194783	921	921	921	921	0
126	20231129	164800	14194783	921	921	921	921	0
127	20231129	164700	14194783	921	921	921	921	0
128	20231129	164600	14194783	921	921	921	921	0
129	20231129	164500	14194783	921	921	921	921	0
130	20231129	164400	14194783	921	921	921	921	0
131	20231129	164300	14194783	921	921	921	921	0
132	20231129	164200	14194783	921	921	921	921	0
133	20231129	164100	14194783	921	921	921	921	0
134	20231129	164000	14194783	921	921	921	921	0
135	20231129	163900	14194783	921	921	921	921	0
136	20231129	163800	14194783	921	921	921	921	0
137	20231129	163700	14194783	921	921	921	921	0
138	20231129	163600	14194783	921	921	921	921	0
139	20231129	163500	14194783	921	921	921	921	0
140	20231129	163400	14194783	921	921	921	921	0
141	20231129	163300	14194783	921	921	921	921	0
142	20231129	163200	14194783	921	921	921	921	0
143	20231129	163100	14194783	921	921	921	921	0
144	20231129	163000	14194783	921	921	921	921	0
145	20231129	162900	14194783	921	921	921	921	0
146	20231129	162800	14194783	921	921	921	921	0
147	20231129	162700	14194783	921	921	921	921	0
148	20231129	162600	14194783	921	921	921	921	0
149	20231129	162500	14194783	921	921	921	921	0
150	20231129	162400	14194783	921	921	921	921	0
151	20231129	162300	14194783	921	921	921	921	0
152	20231129	162200	14194783	921	921	921	921	1994
153	20231129	162100	14194783	921	921	921	921	0
154	20231129	162000	14194783	921	921	921	921	0
155	20231129	161900	14194783	921	921	921	921	0
156	20231129	161800	14194783	921	921	921	921	0
157	20231129	161700	14194783	921	921	921	921	0
158	20231129	161600	14194783	921	921	921	921	0
159	20231129	161500	14194783	921	921	921	921	0
160	20231129	161400	14194783	921	921	921	921	0
161	20231129	161300	14194783	921	921	921	921	0
162	20231129	161200	14194783	921	921	921	921	0
163	20231129	161100	14194783	921	921	921	921	0
164	20231129	161000	14194783	921	921	921	921	0
165	20231129	160900	14194783	921	921	921	921	0
166	20231129	160800	14194783	921	921	921	921	0
167	20231129	160700	14194783	921	921	921	921	0
168	20231129	160600	14194783	921	921	921	921	0
169	20231129	160500	14194783	921	921	921	921	0
170	20231129	160400	14194783	921	921	921	921	0
171	20231129	160300	14194783	921	921	921	921	0
172	20231129	160200	14194783	921	921	921	921	0
173	20231129	160100	14194783	921	921	921	921	0
174	20231129	160000	14194783	921	921	921	921	0
175	20231129	155900	14194783	921	921	921	921	0
176	20231129	155800	14194783	921	921	921	921	0
177	20231129	155700	14194783	921	921	921	921	0
178	20231129	155600	14194783	921	921	921	921	0
179	20231129	155500	14194783	921	921	921	921	0
180	20231129	155400	14194783	921	921	921	921	0
181	20231129	155300	14194783	921	921	921	921	0
182	20231129	155200	14194783	921	921	921	921	1994
183	20231129	155100	14194783	921	921	921	921	0
184	20231129	155000	14194783	921	921	921	921	0
185	20231129	154900	14194783	921	921	921	921	0
186	20231129	154800	14194783	921	921	921	921	0
187	20231129	154700	14194783	921	921	921	921	0
188	20231129	154600	14194783	921	921	921	921	0
189	20231129	154500	14194783	921	921	921	921	0
190	20231129	154400	14194783	921	921	921	921	0
191	20231129	154300	14194783	921	921	921	921	0
192	20231129	154200	14194783	921	921	921	921	0
193	20231129	154100	14194783	921	921	921	921	0
194	20231129	154000	14194783	921	921	921	921	0
195	20231129	153900	14194783	921	921	921	921	0
196	20231129	153800	14194783	921	921	921	921	0
197	20231129	153700	14194783	921	921	921	921	0
198	20231129	153600	14194783	921	921	921	921	0
199	20231129	153500	14194783	921	921	921	921	0
200	20231129	153400	14194783	921	921	921	921	0
201	20231129	153300	14194783	921	921	921	921	0
202	20231129	153200	14194783	921	921	921	921	0
203	20231129	153100	14194783	921	921	921	921	0
204	20231129	153000	14194783	921	921	921	921	1994
205	20231129	152900	12358309	921	921	921	921	0
206	20231129	152800	12358309	921	921	921	921	0
207	20231129	152700	12358309	921	921	921	921	0
208	20231129	152600	12358309	921	921	921	921	0
209	20231129	152500	12358309	921	921	921	921	0
210	20231129	152400	12358309	921	921	921	921	0
211	20231129	152300	12358309	921	921	921	921	0
212	20231129	152200	12358309	921	921	921	921	0
213	20231129	152100	12358309	921	921	921	921	0
214	20231129	152000	12358309	921	921	921	921	0
215	20231129	151900	12358309	921	920	921	920	2
216	20231129	151800	12356468	921	921	921	921	1
217	20231129	151700	12355547	921	921	921	921	1
218	20231129	151600	12354626	921	921	921	921	0
219	20231129	151500	12354626	921	921	921	921	5
220	20231129	151400	12350021	921	921	921	921	0
221	20231129	151300	12350021	921	921	921	921	0
222	20231129	151200	12350021	921	921	921	921	0
223	20231129	151100	12350021	921	921	921	921	194
224	20231129	151000	12171347	922	922	922	922	16
225	20231129	150900	12156595	922	922	922	922	0
226	20231129	150800	12156595	922	922	922	922	952
227	20231129	150700	11278851	922	922	922	922	0
228	20231129	150600	11278851	922	921	922	921	2
229	20231129	150500	11277008	922	922	922	922	0
230	20231129	150400	11277008	922	922	922	922	0
231	20231129	150300	11277008	922	922	922	922	2
232	20231129	150200	11275164	922	922	922	922	0
233	20231129	150100	11275164	922	922	922	922	0
234	20231129	150000	11275164	922	922	922	922	0
235	20231129	145900	11275164	922	922	922	922	36
236	20231129	145800	11241972	922	922	922	922	0
237	20231129	145700	11241972	922	922	922	922	0
238	20231129	145600	11241972	922	922	922	922	0
239	20231129	145500	11241972	922	922	922	922	0
240	20231129	145400	11241972	922	922	922	922	0
241	20231129	145300	11241972	922	922	922	922	0
242	20231129	145200	11241972	922	922	922	922	0
243	20231129	145100	11241972	922	922	922	922	0
244	20231129	145000	11241972	922	922	922	922	0
245	20231129	144900	11241972	922	922	922	922	0
246	20231129	144800	11241972	922	922	922	922	12
247	20231129	144700	11230908	922	922	922	922	0
248	20231129	144600	11230908	922	922	922	922	0
249	20231129	144500	11230908	922	922	922	922	0
250	20231129	144400	11230908	922	922	922	922	0
251	20231129	144300	11230908	922	922	922	922	0
252	20231129	144200	11230908	922	922	922	922	0
253	20231129	144100	11230908	922	922	922	922	0
254	20231129	144000	11230908	922	922	922	922	0
255	20231129	143900	11230908	922	922	922	922	1
256	20231129	143800	11229986	921	921	921	921	25
257	20231129	143700	11206961	922	922	922	922	0
258	20231129	143600	11206961	922	922	922	922	0
259	20231129	143500	11206961	922	922	922	922	0
260	20231129	143400	11206961	922	922	922	922	0
261	20231129	143300	11206961	922	922	922	922	0
262	20231129	143200	11206961	922	922	922	922	0
263	20231129	143100	11206961	922	921	922	921	2
264	20231129	143000	11205118	923	922	923	922	2675
265	20231129	142900	8738767	923	922	923	922	302
266	20231129	142800	8460322	923	923	923	923	0
267	20231129	142700	8460322	923	923	923	923	0
268	20231129	142600	8460322	923	922	923	922	2
269	20231129	142500	8458477	923	923	923	922	218
270	20231129	142400	8257264	923	922	923	922	304
271	20231129	142300	7976973	922	922	923	922	1100
272	20231129	142200	6962772	923	922	923	922	2
273	20231129	142100	6960927	923	922	923	922	48
274	20231129	142000	6916669	922	922	922	922	106
275	20231129	141900	6818937	923	923	923	922	3
276	20231129	141800	6816169	922	922	922	922	1
277	20231129	141700	6815247	923	922	923	922	2
278	20231129	141600	6813402	923	923	923	922	20
279	20231129	141500	6794943	922	922	922	922	489
280	20231129	141400	6344085	922	922	922	922	1
281	20231129	141300	6343163	919	922	922	919	2
282	20231129	141200	6341322	920	922	922	920	6
283	20231129	141100	6335800	920	920	920	920	7
284	20231129	141000	6329360	922	921	922	921	2
285	20231129	140900	6327517	922	922	922	922	43
286	20231129	140800	6287871	922	922	922	922	0
287	20231129	140700	6287871	922	922	922	922	0
288	20231129	140600	6287871	922	922	922	922	0
289	20231129	140500	6287871	922	922	922	922	0
290	20231129	140400	6287871	922	922	922	922	0
291	20231129	140300	6287871	922	922	922	922	0
292	20231129	140200	6287871	922	922	922	922	0
293	20231129	140100	6287871	922	922	922	922	0
294	20231129	140000	6287871	922	922	922	922	0
295	20231129	135900	6287871	922	922	922	922	0
296	20231129	135800	6287871	922	922	922	922	0
297	20231129	135700	6287871	922	922	922	922	0
298	20231129	135600	6287871	922	922	922	922	66
299	20231129	135500	6227019	921	921	921	921	140
300	20231129	135400	6098079	921	920	921	920	2
301	20231129	135300	6096238	921	921	921	921	0
302	20231129	135200	6096238	921	921	921	921	0
303	20231129	135100	6096238	921	921	921	921	1
304	20231129	135000	6095317	921	920	921	920	212
305	20231129	134900	5900275	920	920	920	920	1
306	20231129	134800	5899355	922	922	922	922	0
307	20231129	134700	5899355	922	922	922	922	0
308	20231129	134600	5899355	922	922	922	922	0
309	20231129	134500	5899355	922	922	922	922	0
310	20231129	134400	5899355	922	922	922	922	0
311	20231129	134300	5899355	922	922	922	922	0
312	20231129	134200	5899355	922	922	922	922	0
313	20231129	134100	5899355	922	922	922	922	0
314	20231129	134000	5899355	922	922	922	922	0
315	20231129	133900	5899355	922	922	922	922	0
316	20231129	133800	5899355	922	922	922	922	1
317	20231129	133700	5898433	920	920	920	920	28
318	20231129	133600	5872673	922	922	922	922	1
319	20231129	133500	5871751	921	921	921	921	2
320	20231129	133400	5869909	920	920	920	920	0
321	20231129	133300	5869909	920	920	920	920	0
322	20231129	133200	5869909	920	920	920	920	1
323	20231129	133100	5868989	923	923	923	923	0
324	20231129	133000	5868989	923	923	923	923	0
325	20231129	132900	5868989	923	923	923	923	0
326	20231129	132800	5868989	923	923	923	923	0
327	20231129	132700	5868989	923	923	923	923	0
328	20231129	132600	5868989	923	923	923	923	0
329	20231129	132500	5868989	923	923	923	923	0
330	20231129	132400	5868989	923	923	923	923	0
331	20231129	132300	5868989	923	923	923	923	0
332	20231129	132200	5868989	923	923	923	923	0
333	20231129	132100	5868989	923	923	923	923	0
334	20231129	132000	5868989	923	923	923	923	0
335	20231129	131900	5868989	923	923	923	923	0
336	20231129	131800	5868989	923	923	923	923	0
337	20231129	131700	5868989	923	923	923	923	1
338	20231129	131600	5868066	920	920	920	920	0
339	20231129	131500	5868066	920	920	920	920	1
340	20231129	131400	5867146	923	923	923	923	0
341	20231129	131300	5867146	923	923	923	923	0
342	20231129	131200	5867146	923	923	923	923	1
343	20231129	131100	5866223	921	921	921	921	1
344	20231129	131000	5865302	923	923	923	923	0
345	20231129	130900	5865302	923	923	923	923	1
346	20231129	130800	5864379	921	921	921	921	1
347	20231129	130700	5863458	923	923	923	923	0
348	20231129	130600	5863458	923	921	923	921	59
349	20231129	130500	5809117	923	923	923	923	0
350	20231129	130400	5809117	923	923	923	923	0
351	20231129	130300	5809117	923	923	923	923	0
352	20231129	130200	5809117	923	923	923	923	0
353	20231129	130100	5809117	923	923	923	923	0
354	20231129	130000	5809117	923	923	923	923	0
355	20231129	125900	5809117	923	923	923	923	0
356	20231129	125800	5809117	923	923	923	923	0
357	20231129	125700	5809117	923	923	923	923	0
358	20231129	125600	5809117	923	923	923	923	0
359	20231129	125500	5809117	923	923	923	923	0
360	20231129	125400	5809117	923	923	923	923	0
361	20231129	125300	5809117	923	923	923	923	0
362	20231129	125200	5809117	923	922	923	922	10
363	20231129	125100	5799896	923	923	923	923	0
364	20231129	125000	5799896	923	923	923	923	0
365	20231129	124900	5799896	923	923	923	923	0
366	20231129	124800	5799896	923	923	923	923	0
367	20231129	124700	5799896	923	923	923	923	0
368	20231129	124600	5799896	923	923	923	923	10
369	20231129	124500	5790666	923	923	923	923	0
370	20231129	124400	5790666	923	923	923	921	437
371	20231129	124300	5387517	923	922	923	922	11
372	20231129	124200	5377374	921	921	921	921	0
373	20231129	124100	5377374	921	921	921	921	0
374	20231129	124000	5377374	921	921	921	921	1
375	20231129	123900	5376453	923	923	923	923	0
376	20231129	123800	5376453	923	923	923	923	0
377	20231129	123700	5376453	923	923	923	923	0
378	20231129	123600	5376453	923	923	923	923	0
379	20231129	123500	5376453	923	923	923	923	0
380	20231129	123400	5376453	923	923	923	923	900
381	20231129	123300	4545753	923	923	923	923	0
382	20231129	123200	4545753	923	923	923	923	0
383	20231129	123100	4545753	923	923	923	923	0
384	20231129	123000	4545753	923	923	923	923	0
385	20231129	122900	4545753	923	923	923	923	0
386	20231129	122800	4545753	923	923	923	923	0
387	20231129	122700	4545753	923	923	923	923	300
388	20231129	122600	4268853	923	920	923	920	3
389	20231129	122500	4266090	921	921	921	921	1
390	20231129	122400	4265169	923	923	923	923	0
391	20231129	122300	4265169	923	923	923	923	0
392	20231129	122200	4265169	923	923	923	923	0
393	20231129	122100	4265169	923	923	923	923	0
394	20231129	122000	4265169	923	923	923	923	0
395	20231129	121900	4265169	923	923	923	923	0
396	20231129	121800	4265169	923	923	923	923	0
397	20231129	121700	4265169	923	922	923	922	390
398	20231129	121600	3905581	922	922	922	922	0
399	20231129	121500	3905581	922	922	922	922	111
400	20231129	121400	3803239	922	922	922	922	10
401	20231129	121300	3794019	922	922	922	922	0
402	20231129	121200	3794019	922	922	922	922	0
403	20231129	121100	3794019	922	922	922	922	0
404	20231129	121000	3794019	922	922	922	922	0
405	20231129	120900	3794019	922	922	922	922	0
406	20231129	120800	3794019	922	922	922	922	0
407	20231129	120700	3794019	922	922	922	922	0
408	20231129	120600	3794019	922	922	922	922	0
409	20231129	120500	3794019	922	922	922	922	0
410	20231129	120400	3794019	922	922	922	922	0
411	20231129	120300	3794019	922	922	922	922	75
412	20231129	120200	3724869	922	922	922	922	0
413	20231129	120100	3724869	922	922	922	922	0
414	20231129	120000	3724869	922	922	922	922	0
415	20231129	115900	3724869	922	922	922	922	0
416	20231129	115800	3724869	922	922	922	922	0
417	20231129	115700	3724869	922	922	922	922	0
418	20231129	115600	3724869	922	922	922	922	0
419	20231129	115500	3724869	922	922	922	922	0
420	20231129	115400	3724869	922	922	922	922	0
421	20231129	115300	3724869	922	922	922	922	22
422	20231129	115200	3704585	923	922	923	922	250
423	20231129	115100	3474033	922	922	922	922	0
424	20231129	115000	3474033	922	922	922	922	0
425	20231129	114900	3474033	922	922	922	922	0
426	20231129	114800	3474033	922	922	922	922	100
427	20231129	114700	3381833	922	922	922	922	0
428	20231129	114600	3381833	922	922	922	922	1
429	20231129	114500	3380911	920	920	920	920	194
430	20231129	114400	3202431	922	922	922	922	0
431	20231129	114300	3202431	922	922	922	922	0
432	20231129	114200	3202431	922	922	922	922	0
433	20231129	114100	3202431	922	922	922	922	0
434	20231129	114000	3202431	922	922	922	922	1
435	20231129	113900	3201509	920	920	920	920	0
436	20231129	113800	3201509	920	921	921	920	63
437	20231129	113700	3143517	922	922	922	922	0
438	20231129	113600	3143517	922	922	922	922	0
439	20231129	113500	3143517	922	922	922	922	0
440	20231129	113400	3143517	922	922	922	922	0
441	20231129	113300	3143517	922	922	922	922	0
442	20231129	113200	3143517	922	922	922	922	1
443	20231129	113100	3142595	922	922	922	922	0
444	20231129	113000	3142595	922	922	922	922	0
445	20231129	112900	3142595	922	922	922	922	0
446	20231129	112800	3142595	922	922	922	922	100
447	20231129	112700	3050395	922	922	922	922	1
448	20231129	112600	3049473	920	920	920	920	0
449	20231129	112500	3049473	920	920	920	920	17
450	20231129	112400	3033833	920	920	920	920	1
451	20231129	112300	3032913	923	923	923	923	0
452	20231129	112200	3032913	923	923	923	923	0
453	20231129	112100	3032913	923	923	923	923	0
454	20231129	112000	3032913	923	923	923	923	162
455	20231129	111900	2883387	922	922	922	922	26
456	20231129	111800	2859415	922	922	922	922	0
457	20231129	111700	2859415	922	922	922	922	30
458	20231129	111600	2831755	922	922	922	922	110
459	20231129	111500	2730335	922	922	922	922	0
460	20231129	111400	2730335	922	922	922	922	0
461	20231129	111300	2730335	922	922	922	922	0
462	20231129	111200	2730335	922	922	922	922	0
463	20231129	111100	2730335	922	922	922	922	2
464	20231129	111000	2728491	920	920	920	920	0
465	20231129	110900	2728491	920	920	920	920	0
466	20231129	110800	2728491	920	920	920	920	0
467	20231129	110700	2728491	920	920	920	920	0
468	20231129	110600	2728491	920	920	920	920	0
469	20231129	110500	2728491	920	920	920	920	0
470	20231129	110400	2728491	920	920	920	920	2
471	20231129	110300	2726651	922	922	922	922	0
472	20231129	110200	2726651	922	922	922	922	0
473	20231129	110100	2726651	922	922	922	922	0
474	20231129	110000	2726651	922	922	922	922	0
475	20231129	105900	2726651	922	922	922	922	0
476	20231129	105800	2726651	922	922	922	922	0
477	20231129	105700	2726651	922	922	922	922	0
478	20231129	105600	2726651	922	922	922	922	0
479	20231129	105500	2726651	922	922	922	922	0
480	20231129	105400	2726651	922	922	922	922	0
481	20231129	105300	2726651	922	922	922	922	3
482	20231129	105200	2723885	922	922	922	922	0
483	20231129	105100	2723885	922	922	922	922	0
484	20231129	105000	2723885	922	922	922	922	0
485	20231129	104900	2723885	922	922	922	922	0
486	20231129	104800	2723885	922	922	922	922	0
487	20231129	104700	2723885	922	922	922	922	0
488	20231129	104600	2723885	922	922	922	922	4
489	20231129	104500	2720197	922	922	922	922	0
490	20231129	104400	2720197	922	922	922	922	0
491	20231129	104300	2720197	922	922	922	922	0
492	20231129	104200	2720197	922	922	922	922	300
493	20231129	104100	2443597	922	922	922	922	0
494	20231129	104000	2443597	922	922	922	922	0
495	20231129	103900	2443597	922	922	922	922	0
496	20231129	103800	2443597	922	922	922	922	0
497	20231129	103700	2443597	922	922	922	922	1
498	20231129	103600	2442675	919	919	919	919	1
499	20231129	103500	2441756	919	919	919	919	100
500	20231129	103400	2349856	922	922	922	922	0
501	20231129	103300	2349856	922	922	922	922	0
502	20231129	103200	2349856	922	922	922	922	0
503	20231129	103100	2349856	922	922	922	922	0
504	20231129	103000	2349856	922	922	922	922	0
505	20231129	102900	2349856	922	922	922	922	1
506	20231129	102800	2348934	919	919	919	919	0
507	20231129	102700	2348934	919	919	919	919	1
508	20231129	102600	2348015	922	922	922	922	0
509	20231129	102500	2348015	922	922	922	922	0
510	20231129	102400	2348015	922	922	922	922	0
511	20231129	102300	2348015	922	922	922	922	0
512	20231129	102200	2348015	922	922	922	922	0
513	20231129	102100	2348015	922	920	922	920	33
514	20231129	102000	2317653	922	922	922	922	0
515	20231129	101900	2317653	922	920	922	920	75
516	20231129	101800	2248651	920	920	920	920	26
517	20231129	101700	2224731	923	923	923	923	0
518	20231129	101600	2224731	923	923	923	923	0
519	20231129	101500	2224731	923	923	923	923	0
520	20231129	101400	2224731	923	918	923	916	235
521	20231129	101300	2009459	923	923	923	923	1
522	20231129	101200	2008536	916	916	916	916	207
523	20231129	101100	1818924	917	920	920	917	501
524	20231129	101000	1358780	921	921	921	921	1
525	20231129	100900	1357859	923	923	923	923	0
526	20231129	100800	1357859	923	923	923	923	0
527	20231129	100700	1357859	923	923	923	923	0
528	20231129	100600	1357859	923	923	923	923	0
529	20231129	100500	1357859	923	923	923	923	54
530	20231129	100400	1308017	924	924	924	924	0
531	20231129	100300	1308017	924	924	924	924	0
532	20231129	100200	1308017	924	924	924	924	0
533	20231129	100100	1308017	924	924	924	924	0
534	20231129	100000	1308017	924	924	924	924	0
535	20231129	095900	1308017	924	924	924	924	0
536	20231129	095800	1308017	924	924	924	924	0
537	20231129	095700	1308017	924	924	924	924	0
538	20231129	095600	1308017	924	924	924	924	0
539	20231129	095500	1308017	924	924	924	924	0
540	20231129	095400	1308017	924	924	924	924	0
541	20231129	095300	1308017	924	924	924	924	0
542	20231129	095200	1308017	924	920	924	920	18
543	20231129	095100	1291453	920	920	920	920	101
544	20231129	095000	1198533	924	924	924	924	0
545	20231129	094900	1198533	924	924	924	924	1
546	20231129	094800	1197609	919	921	921	919	238
547	20231129	094700	978611	921	921	921	921	0
548	20231129	094600	978611	921	921	921	921	4
549	20231129	094500	974927	921	921	921	921	0
550	20231129	094400	974927	921	921	921	921	0
551	20231129	094300	974927	921	921	921	921	24
552	20231129	094200	952823	921	921	921	921	51
553	20231129	094100	905852	921	921	921	921	0
554	20231129	094000	905852	921	921	921	921	0
555	20231129	093900	905852	921	921	921	921	1
556	20231129	093800	904931	921	921	921	921	0
557	20231129	093700	904931	921	921	921	921	0
558	20231129	093600	904931	921	921	921	921	0
559	20231129	093500	904931	921	921	921	921	11
560	20231129	093400	894800	921	921	921	921	0
561	20231129	093300	894800	921	921	921	921	0
562	20231129	093200	894800	921	921	921	921	2
563	20231129	093100	892958	921	921	921	921	5
564	20231129	093000	888353	921	921	921	921	0
565	20231129	092900	888353	921	921	921	921	0
566	20231129	092800	888353	921	921	921	921	50
567	20231129	092700	842303	921	921	921	921	0
568	20231129	092600	842303	921	921	921	921	0
569	20231129	092500	842303	921	921	921	921	0
570	20231129	092400	842303	921	921	921	921	0
571	20231129	092300	842303	921	921	921	921	125
572	20231129	092200	727178	921	921	921	921	275
573	20231129	092100	473903	921	921	921	921	0
574	20231129	092000	473903	921	921	921	921	1
575	20231129	091900	472982	920	920	920	920	100
576	20231129	091800	380982	921	921	921	921	1
577	20231129	091700	380061	919	921	921	919	12
578	20231129	091600	369031	920	921	922	920	122
579	20231129	091500	256578	922	922	922	922	2
580	20231129	091400	254734	921	921	921	921	0
581	20231129	091300	254734	921	921	921	921	0
582	20231129	091200	254734	921	922	922	921	168
583	20231129	091100	99896	925	925	925	925	0
584	20231129	091000	99896	925	925	925	925	5
585	20231129	090900	95271	925	925	925	925	0
586	20231129	090800	95271	925	925	925	925	0
587	20231129	090700	95271	925	925	925	925	8
588	20231129	090600	87871	925	925	925	925	1
589	20231129	090500	86946	923	923	923	923	0
590	20231129	090400	86946	923	923	923	923	0
591	20231129	090300	86946	923	923	923	923	0
592	20231129	090200	86946	923	923	923	923	0
593	20231129	090100	86946	923	923	923	923	0
594	20231129	090000	86946	923	925	925	923	94