KissMeData/009460/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	185200	9575601	922	922	922	922	2319
3	20231130	185100	9575601	922	922	922	922	0
4	20231130	185000	9575601	922	922	922	922	0
5	20231130	184900	9575601	922	922	922	922	0
6	20231130	184800	9575601	922	922	922	922	0
7	20231130	184700	9575601	922	922	922	922	0
8	20231130	184600	9575601	922	922	922	922	0
9	20231130	184500	9575601	922	922	922	922	0
10	20231130	184400	9575601	922	922	922	922	0
11	20231130	184300	9575601	922	922	922	922	0
12	20231130	184200	9575601	922	922	922	922	0
13	20231130	184100	9575601	922	922	922	922	0
14	20231130	184000	9575601	922	922	922	922	0
15	20231130	183900	9575601	922	922	922	922	0
16	20231130	183800	9575601	922	922	922	922	0
17	20231130	183700	9575601	922	922	922	922	0
18	20231130	183600	9575601	922	922	922	922	0
19	20231130	183500	9575601	922	922	922	922	0
20	20231130	183400	9575601	922	922	922	922	0
21	20231130	183300	9575601	922	922	922	922	0
22	20231130	183200	9575601	922	922	922	922	0
23	20231130	183100	9575601	922	922	922	922	0
24	20231130	183000	9575601	922	922	922	922	0
25	20231130	182900	9575601	922	922	922	922	0
26	20231130	182800	9575601	922	922	922	922	0
27	20231130	182700	9575601	922	922	922	922	0
28	20231130	182600	9575601	922	922	922	922	0
29	20231130	182500	9575601	922	922	922	922	0
30	20231130	182400	9575601	922	922	922	922	0
31	20231130	182300	9575601	922	922	922	922	0
32	20231130	182200	9575601	922	922	922	922	2319
33	20231130	182100	9575601	922	922	922	922	0
34	20231130	182000	9575601	922	922	922	922	0
35	20231130	181900	9575601	922	922	922	922	0
36	20231130	181800	9575601	922	922	922	922	0
37	20231130	181700	9575601	922	922	922	922	0
38	20231130	181600	9575601	922	922	922	922	0
39	20231130	181500	9575601	922	922	922	922	0
40	20231130	181400	9575601	922	922	922	922	0
41	20231130	181300	9575601	922	922	922	922	0
42	20231130	181200	9575601	922	922	922	922	0
43	20231130	181100	9575601	922	922	922	922	0
44	20231130	181000	9575601	922	922	922	922	0
45	20231130	180900	9575601	922	922	922	922	0
46	20231130	180800	9575601	922	922	922	922	0
47	20231130	180700	9575601	922	922	922	922	0
48	20231130	180600	9575601	922	922	922	922	0
49	20231130	180500	9575601	922	922	922	922	0
50	20231130	180400	9575601	922	922	922	922	0
51	20231130	180300	9575601	922	922	922	922	0
52	20231130	180200	9575601	922	922	922	922	0
53	20231130	180100	9575601	922	922	922	922	0
54	20231130	180000	9575601	922	922	922	922	0
55	20231130	175900	9575601	922	922	922	922	0
56	20231130	175800	9575601	922	922	922	922	0
57	20231130	175700	9575601	922	922	922	922	0
58	20231130	175600	9575601	922	922	922	922	0
59	20231130	175500	9575601	922	922	922	922	0
60	20231130	175400	9575601	922	922	922	922	0
61	20231130	175300	9575601	922	922	922	922	0
62	20231130	175200	9575601	922	922	922	922	2319
63	20231130	175100	9575601	922	922	922	922	0
64	20231130	175000	9575601	922	922	922	922	0
65	20231130	174900	9575601	922	922	922	922	0
66	20231130	174800	9575601	922	922	922	922	0
67	20231130	174700	9575601	922	922	922	922	0
68	20231130	174600	9575601	922	922	922	922	0
69	20231130	174500	9575601	922	922	922	922	0
70	20231130	174400	9575601	922	922	922	922	0
71	20231130	174300	9575601	922	922	922	922	0
72	20231130	174200	9575601	922	922	922	922	0
73	20231130	174100	9575601	922	922	922	922	0
74	20231130	174000	9575601	922	922	922	922	0
75	20231130	173900	9575601	922	922	922	922	0
76	20231130	173800	9575601	922	922	922	922	0
77	20231130	173700	9575601	922	922	922	922	0
78	20231130	173600	9575601	922	922	922	922	0
79	20231130	173500	9575601	922	922	922	922	0
80	20231130	173400	9575601	922	922	922	922	0
81	20231130	173300	9575601	922	922	922	922	0
82	20231130	173200	9575601	922	922	922	922	0
83	20231130	173100	9575601	922	922	922	922	0
84	20231130	173000	9575601	922	922	922	922	0
85	20231130	172900	9575601	922	922	922	922	0
86	20231130	172800	9575601	922	922	922	922	0
87	20231130	172700	9575601	922	922	922	922	0
88	20231130	172600	9575601	922	922	922	922	0
89	20231130	172500	9575601	922	922	922	922	0
90	20231130	172400	9575601	922	922	922	922	0
91	20231130	172300	9575601	922	922	922	922	0
92	20231130	172200	9575601	922	922	922	922	2319
93	20231130	172100	9575601	922	922	922	922	0
94	20231130	172000	9575601	922	922	922	922	0
95	20231130	171900	9575601	922	922	922	922	0
96	20231130	171800	9575601	922	922	922	922	0
97	20231130	171700	9575601	922	922	922	922	0
98	20231130	171600	9575601	922	922	922	922	0
99	20231130	171500	9575601	922	922	922	922	0
100	20231130	171400	9575601	922	922	922	922	0
101	20231130	171300	9575601	922	922	922	922	0
102	20231130	171200	9575601	922	922	922	922	0
103	20231130	171100	9575601	922	922	922	922	0
104	20231130	171000	9575601	922	922	922	922	0
105	20231130	170900	9575601	922	922	922	922	0
106	20231130	170800	9575601	922	922	922	922	0
107	20231130	170700	9575601	922	922	922	922	0
108	20231130	170600	9575601	922	922	922	922	0
109	20231130	170500	9575601	922	922	922	922	0
110	20231130	170400	9575601	922	922	922	922	0
111	20231130	170300	9575601	922	922	922	922	0
112	20231130	170200	9575601	922	922	922	922	0
113	20231130	170100	9575601	922	922	922	922	0
114	20231130	170000	9575601	922	922	922	922	0
115	20231130	165900	9575601	922	922	922	922	0
116	20231130	165800	9575601	922	922	922	922	0
117	20231130	165700	9575601	922	922	922	922	0
118	20231130	165600	9575601	922	922	922	922	0
119	20231130	165500	9575601	922	922	922	922	0
120	20231130	165400	9575601	922	922	922	922	0
121	20231130	165300	9575601	922	922	922	922	0
122	20231130	165200	9575601	922	922	922	922	2319
123	20231130	165100	9575601	922	922	922	922	0
124	20231130	165000	9575601	922	922	922	922	0
125	20231130	164900	9575601	922	922	922	922	0
126	20231130	164800	9575601	922	922	922	922	0
127	20231130	164700	9575601	922	922	922	922	0
128	20231130	164600	9575601	922	922	922	922	0
129	20231130	164500	9575601	922	922	922	922	0
130	20231130	164400	9575601	922	922	922	922	0
131	20231130	164300	9575601	922	922	922	922	0
132	20231130	164200	9575601	922	922	922	922	0
133	20231130	164100	9575601	922	922	922	922	0
134	20231130	164000	9575601	922	922	922	922	0
135	20231130	163900	9575601	922	922	922	922	0
136	20231130	163800	9575601	922	922	922	922	0
137	20231130	163700	9575601	922	922	922	922	0
138	20231130	163600	9575601	922	922	922	922	0
139	20231130	163500	9575601	922	922	922	922	0
140	20231130	163400	9575601	922	922	922	922	0
141	20231130	163300	9575601	922	922	922	922	0
142	20231130	163200	9575601	922	922	922	922	0
143	20231130	163100	9575601	922	922	922	922	0
144	20231130	163000	9575601	922	922	922	922	0
145	20231130	162900	9575601	922	922	922	922	0
146	20231130	162800	9575601	922	922	922	922	0
147	20231130	162700	9575601	922	922	922	922	0
148	20231130	162600	9575601	922	922	922	922	0
149	20231130	162500	9575601	922	922	922	922	0
150	20231130	162400	9575601	922	922	922	922	0
151	20231130	162300	9575601	922	922	922	922	0
152	20231130	162200	9575601	922	922	922	922	2319
153	20231130	162100	9575601	922	922	922	922	0
154	20231130	162000	9575601	922	922	922	922	0
155	20231130	161900	9575601	922	922	922	922	0
156	20231130	161800	9575601	922	922	922	922	0
157	20231130	161700	9575601	922	922	922	922	0
158	20231130	161600	9575601	922	922	922	922	0
159	20231130	161500	9575601	922	922	922	922	0
160	20231130	161400	9575601	922	922	922	922	0
161	20231130	161300	9575601	922	922	922	922	0
162	20231130	161200	9575601	922	922	922	922	0
163	20231130	161100	9575601	922	922	922	922	0
164	20231130	161000	9575601	922	922	922	922	0
165	20231130	160900	9575601	922	922	922	922	0
166	20231130	160800	9575601	922	922	922	922	0
167	20231130	160700	9575601	922	922	922	922	0
168	20231130	160600	9575601	922	922	922	922	0
169	20231130	160500	9575601	922	922	922	922	0
170	20231130	160400	9575601	922	922	922	922	0
171	20231130	160300	9575601	922	922	922	922	0
172	20231130	160200	9575601	922	922	922	922	0
173	20231130	160100	9575601	922	922	922	922	0
174	20231130	160000	9575601	922	922	922	922	0
175	20231130	155900	9575601	922	922	922	922	0
176	20231130	155800	9575601	922	922	922	922	0
177	20231130	155700	9575601	922	922	922	922	0
178	20231130	155600	9575601	922	922	922	922	0
179	20231130	155500	9575601	922	922	922	922	0
180	20231130	155400	9575601	922	922	922	922	0
181	20231130	155300	9575601	922	922	922	922	0
182	20231130	155200	9575601	922	922	922	922	2319
183	20231130	155100	9575601	922	922	922	922	0
184	20231130	155000	9575601	922	922	922	922	0
185	20231130	154900	9575601	922	922	922	922	0
186	20231130	154800	9575601	922	922	922	922	0
187	20231130	154700	9575601	922	922	922	922	0
188	20231130	154600	9575601	922	922	922	922	0
189	20231130	154500	9575601	922	922	922	922	0
190	20231130	154400	9575601	922	922	922	922	0
191	20231130	154300	9575601	922	922	922	922	0
192	20231130	154200	9575601	922	922	922	922	0
193	20231130	154100	9575601	922	922	922	922	0
194	20231130	154000	9575601	922	922	922	922	0
195	20231130	153900	9575601	922	922	922	922	0
196	20231130	153800	9575601	922	922	922	922	0
197	20231130	153700	9575601	922	922	922	922	0
198	20231130	153600	9575601	922	922	922	922	0
199	20231130	153500	9575601	922	922	922	922	0
200	20231130	153400	9575601	922	922	922	922	0
201	20231130	153300	9575601	922	922	922	922	0
202	20231130	153200	9575601	922	922	922	922	0
203	20231130	153100	9575601	922	922	922	922	0
204	20231130	153000	9575601	922	922	922	922	2319
205	20231130	152900	7437483	921	921	921	921	0
206	20231130	152800	7437483	921	921	921	921	0
207	20231130	152700	7437483	921	921	921	921	0
208	20231130	152600	7437483	921	921	921	921	0
209	20231130	152500	7437483	921	921	921	921	0
210	20231130	152400	7437483	921	921	921	921	0
211	20231130	152300	7437483	921	921	921	921	0
212	20231130	152200	7437483	921	921	921	921	0
213	20231130	152100	7437483	921	921	921	921	0
214	20231130	152000	7437483	921	921	921	921	0
215	20231130	151900	7437483	921	920	921	920	201
216	20231130	151800	7252562	921	920	921	920	128
217	20231130	151700	7134801	921	920	921	920	3
218	20231130	151600	7132039	920	920	920	920	1
219	20231130	151500	7131119	922	921	922	921	2172
220	20231130	151400	5128750	921	921	922	921	328
221	20231130	151300	4826661	921	921	921	921	159
222	20231130	151200	4680222	921	921	921	921	0
223	20231130	151100	4680222	921	921	921	921	0
224	20231130	151000	4680222	921	920	921	920	3
225	20231130	150900	4677460	921	921	921	921	0
226	20231130	150800	4677460	921	921	921	921	0
227	20231130	150700	4677460	921	921	921	921	0
228	20231130	150600	4677460	921	920	921	920	3
229	20231130	150500	4674699	921	921	921	921	16
230	20231130	150400	4659963	922	922	922	922	0
231	20231130	150300	4659963	922	922	922	922	0
232	20231130	150200	4659963	922	920	922	920	14
233	20231130	150100	4647080	922	922	922	922	0
234	20231130	150000	4647080	922	922	922	922	0
235	20231130	145900	4647080	922	922	922	922	0
236	20231130	145800	4647080	922	922	922	922	0
237	20231130	145700	4647080	922	922	922	922	0
238	20231130	145600	4647080	922	922	922	922	0
239	20231130	145500	4647080	922	920	922	920	8
240	20231130	145400	4639718	922	922	922	922	0
241	20231130	145300	4639718	922	922	922	922	0
242	20231130	145200	4639718	922	922	922	922	1
243	20231130	145100	4638796	921	921	921	921	1
244	20231130	145000	4637875	923	923	923	923	0
245	20231130	144900	4637875	923	923	923	923	0
246	20231130	144800	4637875	923	923	923	923	0
247	20231130	144700	4637875	923	923	923	923	0
248	20231130	144600	4637875	923	923	923	923	0
249	20231130	144500	4637875	923	923	923	923	0
250	20231130	144400	4637875	923	923	923	923	0
251	20231130	144300	4637875	923	923	923	923	0
252	20231130	144200	4637875	923	923	923	923	0
253	20231130	144100	4637875	923	923	923	923	0
254	20231130	144000	4637875	923	923	923	923	0
255	20231130	143900	4637875	923	923	923	923	0
256	20231130	143800	4637875	923	923	923	923	0
257	20231130	143700	4637875	923	923	923	923	0
258	20231130	143600	4637875	923	923	923	923	0
259	20231130	143500	4637875	923	923	923	923	0
260	20231130	143400	4637875	923	923	923	923	0
261	20231130	143300	4637875	923	923	923	923	0
262	20231130	143200	4637875	923	923	923	923	0
263	20231130	143100	4637875	923	923	923	923	0
264	20231130	143000	4637875	923	923	923	923	0
265	20231130	142900	4637875	923	923	923	923	0
266	20231130	142800	4637875	923	923	923	923	0
267	20231130	142700	4637875	923	923	923	923	0
268	20231130	142600	4637875	923	923	923	923	0
269	20231130	142500	4637875	923	923	923	923	0
270	20231130	142400	4637875	923	923	923	923	1
271	20231130	142300	4636952	921	921	921	921	1
272	20231130	142200	4636031	922	922	922	922	13
273	20231130	142100	4624045	922	922	922	922	0
274	20231130	142000	4624045	922	922	922	922	28
275	20231130	141900	4598229	923	923	923	923	0
276	20231130	141800	4598229	923	923	923	923	0
277	20231130	141700	4598229	923	923	923	923	0
278	20231130	141600	4598229	923	923	923	923	0
279	20231130	141500	4598229	923	923	923	923	0
280	20231130	141400	4598229	923	923	923	923	0
281	20231130	141300	4598229	923	923	923	923	0
282	20231130	141200	4598229	923	920	923	920	4
283	20231130	141100	4594546	921	921	921	921	1
284	20231130	141000	4593625	923	923	923	923	0
285	20231130	140900	4593625	923	922	923	922	100
286	20231130	140800	4501358	923	923	923	923	0
287	20231130	140700	4501358	923	923	923	923	0
288	20231130	140600	4501358	923	923	923	923	0
289	20231130	140500	4501358	923	923	923	923	0
290	20231130	140400	4501358	923	923	923	923	0
291	20231130	140300	4501358	923	923	923	923	5
292	20231130	140200	4496743	923	923	923	923	0
293	20231130	140100	4496743	923	923	923	923	0
294	20231130	140000	4496743	923	923	923	923	0
295	20231130	135900	4496743	923	923	923	923	0
296	20231130	135800	4496743	923	922	923	922	54
297	20231130	135700	4446908	923	923	923	923	0
298	20231130	135600	4446908	923	923	923	923	0
299	20231130	135500	4446908	923	923	923	923	0
300	20231130	135400	4446908	923	923	923	923	0
301	20231130	135300	4446908	923	923	923	923	0
302	20231130	135200	4446908	923	923	923	923	0
303	20231130	135100	4446908	923	923	923	923	0
304	20231130	135000	4446908	923	923	923	923	0
305	20231130	134900	4446908	923	923	923	923	0
306	20231130	134800	4446908	923	923	923	923	0
307	20231130	134700	4446908	923	923	923	923	0
308	20231130	134600	4446908	923	923	923	923	10
309	20231130	134500	4437678	923	923	923	923	0
310	20231130	134400	4437678	923	923	923	923	0
311	20231130	134300	4437678	923	923	923	923	0
312	20231130	134200	4437678	923	923	923	923	0
313	20231130	134100	4437678	923	923	923	923	0
314	20231130	134000	4437678	923	923	923	923	0
315	20231130	133900	4437678	923	920	923	920	201
316	20231130	133800	4252755	923	923	923	923	0
317	20231130	133700	4252755	923	923	923	923	0
318	20231130	133600	4252755	923	923	923	923	0
319	20231130	133500	4252755	923	923	923	923	44
320	20231130	133400	4212143	923	923	923	923	0
321	20231130	133300	4212143	923	921	923	921	122
322	20231130	133200	4099779	923	923	923	923	0
323	20231130	133100	4099779	923	923	923	923	0
324	20231130	133000	4099779	923	923	923	923	0
325	20231130	132900	4099779	923	923	923	923	0
326	20231130	132800	4099779	923	923	923	923	0
327	20231130	132700	4099779	923	923	923	923	0
328	20231130	132600	4099779	923	923	923	923	0
329	20231130	132500	4099779	923	923	923	923	0
330	20231130	132400	4099779	923	923	923	923	0
331	20231130	132300	4099779	923	923	923	923	1
332	20231130	132200	4098856	921	921	921	921	20
333	20231130	132100	4080436	923	923	923	923	1
334	20231130	132000	4079513	922	922	922	922	10
335	20231130	131900	4070293	923	923	923	923	0
336	20231130	131800	4070293	923	923	923	923	0
337	20231130	131700	4070293	923	923	923	923	0
338	20231130	131600	4070293	923	923	923	923	0
339	20231130	131500	4070293	923	923	923	923	0
340	20231130	131400	4070293	923	923	923	923	0
341	20231130	131300	4070293	923	923	923	923	0
342	20231130	131200	4070293	923	923	923	923	0
343	20231130	131100	4070293	923	923	923	923	0
344	20231130	131000	4070293	923	923	923	923	1
345	20231130	130900	4069370	921	921	921	921	2
346	20231130	130800	4067528	921	921	921	921	0
347	20231130	130700	4067528	921	921	921	921	0
348	20231130	130600	4067528	921	921	921	921	1000
349	20231130	130500	3146528	923	923	923	923	0
350	20231130	130400	3146528	923	923	923	923	0
351	20231130	130300	3146528	923	923	923	923	0
352	20231130	130200	3146528	923	923	923	923	0
353	20231130	130100	3146528	923	923	923	923	0
354	20231130	130000	3146528	923	923	923	923	0
355	20231130	125900	3146528	923	923	923	923	0
356	20231130	125800	3146528	923	923	923	923	0
357	20231130	125700	3146528	923	923	923	923	0
358	20231130	125600	3146528	923	923	923	923	0
359	20231130	125500	3146528	923	923	923	923	0
360	20231130	125400	3146528	923	923	923	923	0
361	20231130	125300	3146528	923	923	923	923	0
362	20231130	125200	3146528	923	923	923	923	0
363	20231130	125100	3146528	923	923	923	923	0
364	20231130	125000	3146528	923	923	923	923	0
365	20231130	124900	3146528	923	923	923	923	0
366	20231130	124800	3146528	923	923	923	923	0
367	20231130	124700	3146528	923	923	923	923	0
368	20231130	124600	3146528	923	923	923	923	0
369	20231130	124500	3146528	923	923	923	923	0
370	20231130	124400	3146528	923	923	923	923	0
371	20231130	124300	3146528	923	923	923	923	0
372	20231130	124200	3146528	923	923	923	923	0
373	20231130	124100	3146528	923	923	923	923	0
374	20231130	124000	3146528	923	923	923	923	0
375	20231130	123900	3146528	923	923	923	923	550
376	20231130	123800	2638878	923	923	923	923	0
377	20231130	123700	2638878	923	923	923	923	0
378	20231130	123600	2638878	923	921	923	921	5
379	20231130	123500	2634271	923	923	923	923	0
380	20231130	123400	2634271	923	921	923	921	11
381	20231130	123300	2624138	923	923	923	923	0
382	20231130	123200	2624138	923	923	923	923	0
383	20231130	123100	2624138	923	923	923	923	0
384	20231130	123000	2624138	923	923	923	923	0
385	20231130	122900	2624138	923	923	923	923	1
386	20231130	122800	2623215	922	922	922	922	12
387	20231130	122700	2612151	923	923	923	923	0
388	20231130	122600	2612151	923	923	923	923	0
389	20231130	122500	2612151	923	923	923	923	0
390	20231130	122400	2612151	923	923	923	923	0
391	20231130	122300	2612151	923	923	923	923	0
392	20231130	122200	2612151	923	923	923	923	0
393	20231130	122100	2612151	923	923	923	923	0
394	20231130	122000	2612151	923	923	923	923	0
395	20231130	121900	2612151	923	923	923	923	0
396	20231130	121800	2612151	923	923	923	923	0
397	20231130	121700	2612151	923	923	923	923	0
398	20231130	121600	2612151	923	923	923	923	0
399	20231130	121500	2612151	923	923	923	923	3
400	20231130	121400	2609382	923	923	923	923	0
401	20231130	121300	2609382	923	923	923	923	0
402	20231130	121200	2609382	923	923	923	923	0
403	20231130	121100	2609382	923	923	923	923	0
404	20231130	121000	2609382	923	923	923	923	10
405	20231130	120900	2600152	923	923	923	923	0
406	20231130	120800	2600152	923	923	923	923	0
407	20231130	120700	2600152	923	923	923	923	0
408	20231130	120600	2600152	923	923	923	923	0
409	20231130	120500	2600152	923	923	923	923	0
410	20231130	120400	2600152	923	923	923	923	0
411	20231130	120300	2600152	923	923	923	923	0
412	20231130	120200	2600152	923	923	923	923	0
413	20231130	120100	2600152	923	923	923	923	0
414	20231130	120000	2600152	923	923	923	923	0
415	20231130	115900	2600152	923	923	923	923	0
416	20231130	115800	2600152	923	923	923	923	0
417	20231130	115700	2600152	923	923	923	923	0
418	20231130	115600	2600152	923	923	923	923	0
419	20231130	115500	2600152	923	923	923	923	0
420	20231130	115400	2600152	923	923	923	923	0
421	20231130	115300	2600152	923	923	923	923	0
422	20231130	115200	2600152	923	923	923	923	0
423	20231130	115100	2600152	923	923	923	923	0
424	20231130	115000	2600152	923	923	923	923	0
425	20231130	114900	2600152	923	923	923	923	54
426	20231130	114800	2550310	923	923	923	923	0
427	20231130	114700	2550310	923	923	923	923	0
428	20231130	114600	2550310	923	923	923	923	0
429	20231130	114500	2550310	923	923	923	923	0
430	20231130	114400	2550310	923	923	923	923	1
431	20231130	114300	2549387	921	921	921	921	0
432	20231130	114200	2549387	921	921	921	921	1
433	20231130	114100	2548466	923	923	923	923	0
434	20231130	114000	2548466	923	923	923	923	0
435	20231130	113900	2548466	923	923	923	923	0
436	20231130	113800	2548466	923	923	923	923	0
437	20231130	113700	2548466	923	923	923	923	0
438	20231130	113600	2548466	923	923	923	923	0
439	20231130	113500	2548466	923	923	923	923	50
440	20231130	113400	2502316	923	923	923	923	0
441	20231130	113300	2502316	923	923	923	923	0
442	20231130	113200	2502316	923	923	923	923	0
443	20231130	113100	2502316	923	923	923	923	0
444	20231130	113000	2502316	923	923	923	923	0
445	20231130	112900	2502316	923	922	923	922	2
446	20231130	112800	2500471	922	922	922	922	80
447	20231130	112700	2426711	922	922	922	922	1
448	20231130	112600	2425789	921	921	921	921	21
449	20231130	112500	2406448	921	921	921	921	0
450	20231130	112400	2406448	921	921	921	921	0
451	20231130	112300	2406448	921	921	921	921	0
452	20231130	112200	2406448	921	921	921	921	0
453	20231130	112100	2406448	921	921	921	921	0
454	20231130	112000	2406448	921	921	921	921	0
455	20231130	111900	2406448	921	921	921	921	20
456	20231130	111800	2388028	921	921	921	921	0
457	20231130	111700	2388028	921	921	921	921	0
458	20231130	111600	2388028	921	921	921	921	0
459	20231130	111500	2388028	921	921	921	921	0
460	20231130	111400	2388028	921	921	921	921	0
461	20231130	111300	2388028	921	921	921	921	0
462	20231130	111200	2388028	921	921	921	921	0
463	20231130	111100	2388028	921	921	921	921	0
464	20231130	111000	2388028	921	921	921	921	0
465	20231130	110900	2388028	921	921	921	921	0
466	20231130	110800	2388028	921	921	921	921	0
467	20231130	110700	2388028	921	921	921	921	0
468	20231130	110600	2388028	921	922	922	921	6
469	20231130	110500	2382501	921	921	921	921	5
470	20231130	110400	2377896	922	922	922	922	0
471	20231130	110300	2377896	922	922	922	922	0
472	20231130	110200	2377896	922	922	922	922	0
473	20231130	110100	2377896	922	922	922	922	0
474	20231130	110000	2377896	922	922	922	922	0
475	20231130	105900	2377896	922	922	922	922	0
476	20231130	105800	2377896	922	922	922	922	0
477	20231130	105700	2377896	922	922	922	922	0
478	20231130	105600	2377896	922	922	922	922	0
479	20231130	105500	2377896	922	922	922	922	0
480	20231130	105400	2377896	922	922	922	922	0
481	20231130	105300	2377896	922	922	922	922	0
482	20231130	105200	2377896	922	922	922	922	0
483	20231130	105100	2377896	922	922	922	922	0
484	20231130	105000	2377896	922	922	922	922	0
485	20231130	104900	2377896	922	922	922	922	0
486	20231130	104800	2377896	922	922	922	922	0
487	20231130	104700	2377896	922	922	922	922	1
488	20231130	104600	2376974	920	921	921	920	900
489	20231130	104500	1548884	922	922	922	922	0
490	20231130	104400	1548884	922	922	922	922	0
491	20231130	104300	1548884	922	922	922	922	0
492	20231130	104200	1548884	922	922	922	922	0
493	20231130	104100	1548884	922	922	922	922	20
494	20231130	104000	1530444	922	922	922	922	0
495	20231130	103900	1530444	922	922	922	922	0
496	20231130	103800	1530444	922	922	922	922	0
497	20231130	103700	1530444	922	922	922	922	0
498	20231130	103600	1530444	922	922	922	922	1
499	20231130	103500	1529522	921	921	921	921	1
500	20231130	103400	1528601	922	922	922	922	0
501	20231130	103300	1528601	922	922	922	922	0
502	20231130	103200	1528601	922	922	922	922	0
503	20231130	103100	1528601	922	922	922	922	106
504	20231130	103000	1430869	922	921	922	921	2
505	20231130	102900	1429026	923	923	923	923	0
506	20231130	102800	1429026	923	923	923	923	0
507	20231130	102700	1429026	923	923	923	923	0
508	20231130	102600	1429026	923	923	923	923	0
509	20231130	102500	1429026	923	923	923	923	0
510	20231130	102400	1429026	923	923	923	923	0
511	20231130	102300	1429026	923	923	923	923	0
512	20231130	102200	1429026	923	923	923	923	0
513	20231130	102100	1429026	923	923	923	923	0
514	20231130	102000	1429026	923	923	923	923	0
515	20231130	101900	1429026	923	923	923	923	0
516	20231130	101800	1429026	923	923	923	923	0
517	20231130	101700	1429026	923	923	923	923	3
518	20231130	101600	1426257	923	923	923	923	0
519	20231130	101500	1426257	923	923	923	923	0
520	20231130	101400	1426257	923	923	923	923	0
521	20231130	101300	1426257	923	923	923	923	1
522	20231130	101200	1425334	923	923	923	923	0
523	20231130	101100	1425334	923	923	923	923	0
524	20231130	101000	1425334	923	923	923	923	0
525	20231130	100900	1425334	923	923	923	923	0
526	20231130	100800	1425334	923	923	923	923	0
527	20231130	100700	1425334	923	923	923	923	1
528	20231130	100600	1424411	920	921	921	920	108
529	20231130	100500	1325030	923	923	923	923	0
530	20231130	100400	1325030	923	923	923	923	0
531	20231130	100300	1325030	923	923	923	923	0
532	20231130	100200	1325030	923	923	923	923	0
533	20231130	100100	1325030	923	923	923	923	0
534	20231130	100000	1325030	923	923	923	923	0
535	20231130	095900	1325030	923	923	923	923	0
536	20231130	095800	1325030	923	923	923	923	0
537	20231130	095700	1325030	923	923	923	923	0
538	20231130	095600	1325030	923	923	923	923	0
539	20231130	095500	1325030	923	923	923	923	0
540	20231130	095400	1325030	923	923	923	923	0
541	20231130	095300	1325030	923	923	923	923	0
542	20231130	095200	1325030	923	923	923	923	0
543	20231130	095100	1325030	923	923	923	923	0
544	20231130	095000	1325030	923	923	923	923	0
545	20231130	094900	1325030	923	923	923	923	0
546	20231130	094800	1325030	923	923	923	923	0
547	20231130	094700	1325030	923	923	923	923	0
548	20231130	094600	1325030	923	923	923	923	200
549	20231130	094500	1140430	923	923	923	923	0
550	20231130	094400	1140430	923	923	923	923	1
551	20231130	094300	1139507	921	921	921	921	0
552	20231130	094200	1139507	921	921	921	921	0
553	20231130	094100	1139507	921	921	921	921	90
554	20231130	094000	1056617	921	921	921	921	0
555	20231130	093900	1056617	921	921	921	921	0
556	20231130	093800	1056617	921	921	921	921	43
557	20231130	093700	1017014	921	922	922	921	501
558	20231130	093600	555149	923	923	923	923	0
559	20231130	093500	555149	923	923	923	923	405
560	20231130	093400	181334	923	923	923	923	1
561	20231130	093300	180411	923	923	923	923	6
562	20231130	093200	174873	923	923	923	923	2
563	20231130	093100	173027	921	921	921	921	0
564	20231130	093000	173027	921	921	921	921	0
565	20231130	092900	173027	921	921	921	921	0
566	20231130	092800	173027	921	921	921	921	1
567	20231130	092700	172106	923	923	923	923	0
568	20231130	092600	172106	923	923	923	923	0
569	20231130	092500	172106	923	923	923	923	1
570	20231130	092400	171183	920	920	920	920	0
571	20231130	092300	171183	920	920	920	920	0
572	20231130	092200	171183	920	920	920	920	0
573	20231130	092100	171183	920	920	923	920	15
574	20231130	092000	157377	923	923	923	923	1
575	20231130	091900	156454	921	921	921	921	0
576	20231130	091800	156454	921	920	921	920	55
577	20231130	091700	105834	920	920	920	920	0
578	20231130	091600	105834	920	920	920	920	1
579	20231130	091500	104914	918	918	918	918	0
580	20231130	091400	104914	918	920	920	918	56
581	20231130	091300	53396	920	919	920	919	2
582	20231130	091200	51557	920	920	920	920	0
583	20231130	091100	51557	920	920	920	920	0
584	20231130	091000	51557	920	920	920	920	0
585	20231130	090900	51557	920	920	920	920	1
586	20231130	090800	50637	918	920	920	918	3
587	20231130	090700	47879	919	919	919	919	0
588	20231130	090600	47879	919	919	919	919	5
589	20231130	090500	43284	919	919	919	919	0
590	20231130	090400	43284	919	920	920	919	2
591	20231130	090300	41445	921	921	921	921	0
592	20231130	090200	41445	921	921	921	921	0
593	20231130	090100	41445	921	921	921	921	0
594	20231130	090000	41445	921	921	921	921	45