KissMeData/001000/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	183200	56231559	1699	1699	1699	1699	327
3	20231130	183100	56231559	1699	1699	1699	1699	0
4	20231130	183000	56231559	1699	1699	1699	1699	0
5	20231130	182900	56231559	1699	1699	1699	1699	0
6	20231130	182800	56231559	1699	1699	1699	1699	0
7	20231130	182700	56231559	1699	1699	1699	1699	0
8	20231130	182600	56231559	1699	1699	1699	1699	0
9	20231130	182500	56231559	1699	1699	1699	1699	0
10	20231130	182400	56231559	1699	1699	1699	1699	0
11	20231130	182300	56231559	1699	1699	1699	1699	0
12	20231130	182200	56231559	1699	1699	1699	1699	0
13	20231130	182100	56231559	1699	1699	1699	1699	0
14	20231130	182000	56231559	1699	1699	1699	1699	0
15	20231130	181900	56231559	1699	1699	1699	1699	0
16	20231130	181800	56231559	1699	1699	1699	1699	0
17	20231130	181700	56231559	1699	1699	1699	1699	0
18	20231130	181600	56231559	1699	1699	1699	1699	0
19	20231130	181500	56231559	1699	1699	1699	1699	0
20	20231130	181400	56231559	1699	1699	1699	1699	0
21	20231130	181300	56231559	1699	1699	1699	1699	0
22	20231130	181200	56231559	1699	1699	1699	1699	0
23	20231130	181100	56231559	1699	1699	1699	1699	0
24	20231130	181000	56231559	1699	1699	1699	1699	0
25	20231130	180900	56231559	1699	1699	1699	1699	0
26	20231130	180800	56231559	1699	1699	1699	1699	0
27	20231130	180700	56231559	1699	1699	1699	1699	0
28	20231130	180600	56231559	1699	1699	1699	1699	0
29	20231130	180500	56231559	1699	1699	1699	1699	0
30	20231130	180400	56231559	1699	1699	1699	1699	0
31	20231130	180300	56231559	1699	1699	1699	1699	0
32	20231130	180200	56231559	1699	1699	1699	1699	327
33	20231130	180100	56231559	1699	1699	1699	1699	0
34	20231130	180000	56231559	1699	1699	1699	1699	0
35	20231130	175900	56231559	1699	1699	1699	1699	0
36	20231130	175800	56231559	1699	1699	1699	1699	0
37	20231130	175700	56231559	1699	1699	1699	1699	0
38	20231130	175600	56231559	1699	1699	1699	1699	0
39	20231130	175500	56231559	1699	1699	1699	1699	0
40	20231130	175400	56231559	1699	1699	1699	1699	0
41	20231130	175300	56231559	1699	1699	1699	1699	0
42	20231130	175200	56231559	1699	1699	1699	1699	0
43	20231130	175100	56231559	1699	1699	1699	1699	0
44	20231130	175000	56231559	1699	1699	1699	1699	0
45	20231130	174900	56231559	1699	1699	1699	1699	0
46	20231130	174800	56231559	1699	1699	1699	1699	0
47	20231130	174700	56231559	1699	1699	1699	1699	0
48	20231130	174600	56231559	1699	1699	1699	1699	0
49	20231130	174500	56231559	1699	1699	1699	1699	0
50	20231130	174400	56231559	1699	1699	1699	1699	0
51	20231130	174300	56231559	1699	1699	1699	1699	0
52	20231130	174200	56231559	1699	1699	1699	1699	0
53	20231130	174100	56231559	1699	1699	1699	1699	0
54	20231130	174000	56231559	1699	1699	1699	1699	0
55	20231130	173900	56231559	1699	1699	1699	1699	0
56	20231130	173800	56231559	1699	1699	1699	1699	0
57	20231130	173700	56231559	1699	1699	1699	1699	0
58	20231130	173600	56231559	1699	1699	1699	1699	0
59	20231130	173500	56231559	1699	1699	1699	1699	0
60	20231130	173400	56231559	1699	1699	1699	1699	0
61	20231130	173300	56231559	1699	1699	1699	1699	0
62	20231130	173200	56231559	1699	1699	1699	1699	327
63	20231130	173100	56231559	1699	1699	1699	1699	0
64	20231130	173000	56231559	1699	1699	1699	1699	0
65	20231130	172900	56231559	1699	1699	1699	1699	0
66	20231130	172800	56231559	1699	1699	1699	1699	0
67	20231130	172700	56231559	1699	1699	1699	1699	0
68	20231130	172600	56231559	1699	1699	1699	1699	0
69	20231130	172500	56231559	1699	1699	1699	1699	0
70	20231130	172400	56231559	1699	1699	1699	1699	0
71	20231130	172300	56231559	1699	1699	1699	1699	0
72	20231130	172200	56231559	1699	1699	1699	1699	0
73	20231130	172100	56231559	1699	1699	1699	1699	0
74	20231130	172000	56231559	1699	1699	1699	1699	0
75	20231130	171900	56231559	1699	1699	1699	1699	0
76	20231130	171800	56231559	1699	1699	1699	1699	0
77	20231130	171700	56231559	1699	1699	1699	1699	0
78	20231130	171600	56231559	1699	1699	1699	1699	0
79	20231130	171500	56231559	1699	1699	1699	1699	0
80	20231130	171400	56231559	1699	1699	1699	1699	0
81	20231130	171300	56231559	1699	1699	1699	1699	0
82	20231130	171200	56231559	1699	1699	1699	1699	0
83	20231130	171100	56231559	1699	1699	1699	1699	0
84	20231130	171000	56231559	1699	1699	1699	1699	0
85	20231130	170900	56231559	1699	1699	1699	1699	0
86	20231130	170800	56231559	1699	1699	1699	1699	0
87	20231130	170700	56231559	1699	1699	1699	1699	0
88	20231130	170600	56231559	1699	1699	1699	1699	0
89	20231130	170500	56231559	1699	1699	1699	1699	0
90	20231130	170400	56231559	1699	1699	1699	1699	0
91	20231130	170300	56231559	1699	1699	1699	1699	0
92	20231130	170200	56231559	1699	1699	1699	1699	327
93	20231130	170100	56231559	1699	1699	1699	1699	0
94	20231130	170000	56231559	1699	1699	1699	1699	0
95	20231130	165900	56231559	1699	1699	1699	1699	0
96	20231130	165800	56231559	1699	1699	1699	1699	0
97	20231130	165700	56231559	1699	1699	1699	1699	0
98	20231130	165600	56231559	1699	1699	1699	1699	0
99	20231130	165500	56231559	1699	1699	1699	1699	0
100	20231130	165400	56231559	1699	1699	1699	1699	0
101	20231130	165300	56231559	1699	1699	1699	1699	0
102	20231130	165200	56231559	1699	1699	1699	1699	0
103	20231130	165100	56231559	1699	1699	1699	1699	0
104	20231130	165000	56231559	1699	1699	1699	1699	0
105	20231130	164900	56231559	1699	1699	1699	1699	0
106	20231130	164800	56231559	1699	1699	1699	1699	0
107	20231130	164700	56231559	1699	1699	1699	1699	0
108	20231130	164600	56231559	1699	1699	1699	1699	0
109	20231130	164500	56231559	1699	1699	1699	1699	0
110	20231130	164400	56231559	1699	1699	1699	1699	0
111	20231130	164300	56231559	1699	1699	1699	1699	0
112	20231130	164200	56231559	1699	1699	1699	1699	0
113	20231130	164100	56231559	1699	1699	1699	1699	0
114	20231130	164000	56231559	1699	1699	1699	1699	0
115	20231130	163900	56231559	1699	1699	1699	1699	0
116	20231130	163800	56231559	1699	1699	1699	1699	0
117	20231130	163700	56231559	1699	1699	1699	1699	0
118	20231130	163600	56231559	1699	1699	1699	1699	0
119	20231130	163500	56231559	1699	1699	1699	1699	0
120	20231130	163400	56231559	1699	1699	1699	1699	0
121	20231130	163300	56231559	1699	1699	1699	1699	0
122	20231130	163200	56231559	1699	1699	1699	1699	327
123	20231130	163100	56231559	1699	1699	1699	1699	0
124	20231130	163000	56231559	1699	1699	1699	1699	0
125	20231130	162900	56231559	1699	1699	1699	1699	0
126	20231130	162800	56231559	1699	1699	1699	1699	0
127	20231130	162700	56231559	1699	1699	1699	1699	0
128	20231130	162600	56231559	1699	1699	1699	1699	0
129	20231130	162500	56231559	1699	1699	1699	1699	0
130	20231130	162400	56231559	1699	1699	1699	1699	0
131	20231130	162300	56231559	1699	1699	1699	1699	0
132	20231130	162200	56231559	1699	1699	1699	1699	0
133	20231130	162100	56231559	1699	1699	1699	1699	0
134	20231130	162000	56231559	1699	1699	1699	1699	0
135	20231130	161900	56231559	1699	1699	1699	1699	0
136	20231130	161800	56231559	1699	1699	1699	1699	0
137	20231130	161700	56231559	1699	1699	1699	1699	0
138	20231130	161600	56231559	1699	1699	1699	1699	0
139	20231130	161500	56231559	1699	1699	1699	1699	0
140	20231130	161400	56231559	1699	1699	1699	1699	0
141	20231130	161300	56231559	1699	1699	1699	1699	0
142	20231130	161200	56231559	1699	1699	1699	1699	0
143	20231130	161100	56231559	1699	1699	1699	1699	0
144	20231130	161000	56231559	1699	1699	1699	1699	0
145	20231130	160900	56231559	1699	1699	1699	1699	0
146	20231130	160800	56231559	1699	1699	1699	1699	0
147	20231130	160700	56231559	1699	1699	1699	1699	0
148	20231130	160600	56231559	1699	1699	1699	1699	0
149	20231130	160500	56231559	1699	1699	1699	1699	0
150	20231130	160400	56231559	1699	1699	1699	1699	0
151	20231130	160300	56231559	1699	1699	1699	1699	0
152	20231130	160200	56231559	1699	1699	1699	1699	327
153	20231130	160100	56231559	1699	1699	1699	1699	0
154	20231130	160000	56231559	1699	1699	1699	1699	0
155	20231130	155900	56231559	1699	1699	1699	1699	0
156	20231130	155800	56231559	1699	1699	1699	1699	0
157	20231130	155700	56231559	1699	1699	1699	1699	0
158	20231130	155600	56231559	1699	1699	1699	1699	0
159	20231130	155500	56231559	1699	1699	1699	1699	0
160	20231130	155400	56231559	1699	1699	1699	1699	0
161	20231130	155300	56231559	1699	1699	1699	1699	0
162	20231130	155200	56231559	1699	1699	1699	1699	0
163	20231130	155100	56231559	1699	1699	1699	1699	0
164	20231130	155000	56231559	1699	1699	1699	1699	0
165	20231130	154900	56231559	1699	1699	1699	1699	0
166	20231130	154800	56231559	1699	1699	1699	1699	0
167	20231130	154700	56231559	1699	1699	1699	1699	0
168	20231130	154600	56231559	1699	1699	1699	1699	0
169	20231130	154500	56231559	1699	1699	1699	1699	0
170	20231130	154400	56231559	1699	1699	1699	1699	0
171	20231130	154300	56231559	1699	1699	1699	1699	0
172	20231130	154200	56231559	1699	1699	1699	1699	0
173	20231130	154100	56231559	1699	1699	1699	1699	0
174	20231130	154000	56231559	1699	1699	1699	1699	0
175	20231130	153900	56231559	1699	1699	1699	1699	0
176	20231130	153800	56231559	1699	1699	1699	1699	0
177	20231130	153700	56231559	1699	1699	1699	1699	0
178	20231130	153600	56231559	1699	1699	1699	1699	0
179	20231130	153500	56231559	1699	1699	1699	1699	0
180	20231130	153400	56231559	1699	1699	1699	1699	0
181	20231130	153300	56231559	1699	1699	1699	1699	0
182	20231130	153200	56231559	1699	1699	1699	1699	327
183	20231130	153100	56231559	1699	1699	1699	1699	0
184	20231130	153000	56231559	1699	1699	1699	1699	327
185	20231130	152900	55675986	1699	1699	1699	1699	0
186	20231130	152800	55675986	1699	1699	1699	1699	0
187	20231130	152700	55675986	1699	1699	1699	1699	0
188	20231130	152600	55675986	1699	1699	1699	1699	0
189	20231130	152500	55675986	1699	1699	1699	1699	0
190	20231130	152400	55675986	1699	1699	1699	1699	0
191	20231130	152300	55675986	1699	1699	1699	1699	0
192	20231130	152200	55675986	1699	1699	1699	1699	0
193	20231130	152100	55675986	1699	1699	1699	1699	0
194	20231130	152000	55675986	1699	1699	1699	1699	0
195	20231130	151900	55675986	1699	1699	1699	1699	0
196	20231130	151800	55675986	1699	1699	1699	1699	0
197	20231130	151700	55675986	1699	1699	1699	1699	0
198	20231130	151600	55675986	1699	1699	1699	1699	0
199	20231130	151500	55675986	1699	1699	1699	1699	12
200	20231130	151400	55655598	1699	1699	1699	1699	1495
201	20231130	151300	53115593	1699	1699	1699	1699	0
202	20231130	151200	53115593	1699	1699	1699	1699	0
203	20231130	151100	53115593	1699	1699	1699	1699	0
204	20231130	151000	53115593	1699	1699	1699	1699	0
205	20231130	150900	53115593	1699	1699	1699	1699	240
206	20231130	150800	52707833	1699	1699	1699	1699	0
207	20231130	150700	52707833	1699	1699	1699	1699	20
208	20231130	150600	52673853	1694	1694	1694	1694	0
209	20231130	150500	52673853	1694	1694	1694	1694	85
210	20231130	150400	52529863	1699	1699	1699	1699	0
211	20231130	150300	52529863	1699	1699	1699	1699	0
212	20231130	150200	52529863	1699	1699	1699	1699	0
213	20231130	150100	52529863	1699	1699	1699	1699	0
214	20231130	150000	52529863	1699	1699	1699	1699	0
215	20231130	145900	52529863	1699	1699	1699	1699	0
216	20231130	145800	52529863	1699	1699	1699	1699	0
217	20231130	145700	52529863	1699	1699	1699	1699	0
218	20231130	145600	52529863	1699	1699	1699	1699	0
219	20231130	145500	52529863	1699	1699	1699	1699	0
220	20231130	145400	52529863	1699	1699	1699	1699	0
221	20231130	145300	52529863	1699	1699	1699	1699	0
222	20231130	145200	52529863	1699	1699	1699	1699	1
223	20231130	145100	52528164	1697	1697	1697	1697	10598
224	20231130	145000	34543358	1696	1695	1696	1695	1255
225	20231130	144900	32415383	1693	1693	1693	1693	250
226	20231130	144800	31992133	1693	1693	1693	1693	0
227	20231130	144700	31992133	1693	1693	1693	1693	0
228	20231130	144600	31992133	1693	1693	1693	1693	0
229	20231130	144500	31992133	1693	1693	1693	1693	0
230	20231130	144400	31992133	1693	1693	1693	1693	0
231	20231130	144300	31992133	1693	1693	1693	1693	0
232	20231130	144200	31992133	1693	1693	1693	1693	0
233	20231130	144100	31992133	1693	1693	1693	1693	0
234	20231130	144000	31992133	1693	1693	1693	1693	0
235	20231130	143900	31992133	1693	1693	1693	1693	5
236	20231130	143800	31983668	1693	1693	1693	1693	8
237	20231130	143700	31970124	1693	1693	1693	1693	0
238	20231130	143600	31970124	1693	1693	1693	1693	0
239	20231130	143500	31970124	1693	1693	1693	1693	10
240	20231130	143400	31953194	1689	1689	1689	1689	0
241	20231130	143300	31953194	1689	1689	1689	1689	0
242	20231130	143200	31953194	1689	1689	1689	1689	1
243	20231130	143100	31951505	1689	1689	1689	1689	0
244	20231130	143000	31951505	1689	1689	1689	1689	3
245	20231130	142900	31946438	1689	1689	1689	1689	0
246	20231130	142800	31946438	1689	1689	1689	1689	176
247	20231130	142700	31649174	1690	1690	1690	1690	0
248	20231130	142600	31649174	1690	1690	1690	1690	0
249	20231130	142500	31649174	1690	1690	1690	1690	0
250	20231130	142400	31649174	1690	1690	1690	1690	0
251	20231130	142300	31649174	1690	1690	1690	1690	0
252	20231130	142200	31649174	1690	1690	1690	1690	100
253	20231130	142100	31480174	1689	1689	1689	1689	0
254	20231130	142000	31480174	1689	1689	1689	1689	235
255	20231130	141900	31083259	1688	1688	1688	1688	0
256	20231130	141800	31083259	1688	1688	1688	1688	0
257	20231130	141700	31083259	1688	1688	1688	1688	3
258	20231130	141600	31078195	1688	1688	1688	1688	0
259	20231130	141500	31078195	1688	1688	1688	1688	0
260	20231130	141400	31078195	1688	1690	1690	1688	217
261	20231130	141300	30711469	1690	1690	1690	1690	0
262	20231130	141200	30711469	1690	1690	1690	1690	0
263	20231130	141100	30711469	1690	1690	1690	1690	0
264	20231130	141000	30711469	1690	1690	1690	1690	0
265	20231130	140900	30711469	1690	1690	1690	1690	2
266	20231130	140800	30708089	1690	1691	1691	1690	471
267	20231130	140700	29911629	1690	1690	1690	1690	1
268	20231130	140600	29909939	1690	1690	1690	1690	3
269	20231130	140500	29904869	1691	1691	1691	1691	100
270	20231130	140400	29735769	1691	1691	1691	1691	0
271	20231130	140300	29735769	1691	1691	1691	1691	265
272	20231130	140200	29287654	1691	1691	1691	1691	0
273	20231130	140100	29287654	1691	1691	1691	1691	0
274	20231130	140000	29287654	1691	1691	1691	1691	2
275	20231130	135900	29284272	1691	1691	1691	1691	2
276	20231130	135800	29280890	1691	1691	1691	1691	2
277	20231130	135700	29277508	1691	1692	1692	1691	32
278	20231130	135600	29223366	1691	1691	1691	1691	0
279	20231130	135500	29223366	1691	1691	1691	1691	0
280	20231130	135400	29223366	1691	1691	1691	1691	600
281	20231130	135300	28208766	1691	1691	1691	1691	342
282	20231130	135200	27630444	1697	1697	1697	1697	0
283	20231130	135100	27630444	1697	1697	1697	1697	0
284	20231130	135000	27630444	1697	1697	1697	1697	0
285	20231130	134900	27630444	1697	1697	1697	1697	0
286	20231130	134800	27630444	1697	1697	1697	1697	0
287	20231130	134700	27630444	1697	1697	1697	1697	0
288	20231130	134600	27630444	1697	1697	1697	1697	0
289	20231130	134500	27630444	1697	1697	1697	1697	0
290	20231130	134400	27630444	1697	1697	1697	1697	0
291	20231130	134300	27630444	1697	1697	1697	1697	0
292	20231130	134200	27630444	1697	1697	1697	1697	0
293	20231130	134100	27630444	1697	1697	1697	1697	0
294	20231130	134000	27630444	1697	1697	1697	1697	0
295	20231130	133900	27630444	1697	1697	1697	1697	0
296	20231130	133800	27630444	1697	1697	1697	1697	0
297	20231130	133700	27630444	1697	1697	1697	1697	0
298	20231130	133600	27630444	1697	1697	1697	1697	0
299	20231130	133500	27630444	1697	1697	1697	1697	0
300	20231130	133400	27630444	1697	1697	1697	1697	0
301	20231130	133300	27630444	1697	1697	1697	1697	0
302	20231130	133200	27630444	1697	1697	1697	1697	0
303	20231130	133100	27630444	1697	1697	1697	1697	0
304	20231130	133000	27630444	1697	1697	1697	1697	0
305	20231130	132900	27630444	1697	1697	1697	1697	0
306	20231130	132800	27630444	1697	1697	1697	1697	0
307	20231130	132700	27630444	1697	1695	1697	1695	300
308	20231130	132600	27121421	1697	1697	1697	1697	200
309	20231130	132500	26782021	1697	1696	1697	1696	1000
310	20231130	132400	25085521	1697	1697	1697	1697	0
311	20231130	132300	25085521	1697	1697	1697	1697	0
312	20231130	132200	25085521	1697	1697	1697	1697	0
313	20231130	132100	25085521	1697	1697	1697	1697	0
314	20231130	132000	25085521	1697	1697	1697	1697	0
315	20231130	131900	25085521	1697	1697	1697	1697	0
316	20231130	131800	25085521	1697	1697	1697	1697	0
317	20231130	131700	25085521	1697	1697	1697	1697	0
318	20231130	131600	25085521	1697	1697	1697	1697	0
319	20231130	131500	25085521	1697	1697	1697	1697	0
320	20231130	131400	25085521	1697	1697	1697	1697	0
321	20231130	131300	25085521	1697	1696	1697	1696	150
322	20231130	131200	24831105	1697	1695	1697	1695	300
323	20231130	131100	24322269	1688	1688	1688	1688	0
324	20231130	131000	24322269	1688	1688	1688	1688	0
325	20231130	130900	24322269	1688	1688	1688	1688	2
326	20231130	130800	24318893	1697	1697	1697	1697	0
327	20231130	130700	24318893	1697	1697	1697	1697	0
328	20231130	130600	24318893	1697	1697	1697	1697	0
329	20231130	130500	24318893	1697	1697	1697	1697	0
330	20231130	130400	24318893	1697	1697	1697	1697	0
331	20231130	130300	24318893	1697	1697	1697	1697	0
332	20231130	130200	24318893	1697	1697	1697	1697	0
333	20231130	130100	24318893	1697	1697	1697	1697	0
334	20231130	130000	24318893	1697	1697	1697	1697	0
335	20231130	125900	24318893	1697	1697	1697	1697	30
336	20231130	125800	24267983	1697	1697	1697	1697	0
337	20231130	125700	24267983	1697	1697	1697	1697	0
338	20231130	125600	24267983	1697	1697	1697	1697	0
339	20231130	125500	24267983	1697	1697	1697	1697	0
340	20231130	125400	24267983	1697	1697	1697	1697	0
341	20231130	125300	24267983	1697	1697	1697	1697	0
342	20231130	125200	24267983	1697	1697	1697	1697	0
343	20231130	125100	24267983	1697	1697	1697	1697	0
344	20231130	125000	24267983	1697	1697	1697	1697	0
345	20231130	124900	24267983	1697	1697	1697	1697	0
346	20231130	124800	24267983	1697	1695	1697	1695	20
347	20231130	124700	24234053	1685	1685	1685	1685	0
348	20231130	124600	24234053	1685	1685	1685	1685	0
349	20231130	124500	24234053	1685	1685	1685	1685	0
350	20231130	124400	24234053	1685	1685	1685	1685	0
351	20231130	124300	24234053	1685	1685	1685	1685	0
352	20231130	124200	24234053	1685	1685	1685	1685	0
353	20231130	124100	24234053	1685	1686	1686	1685	693
354	20231130	124000	23066336	1685	1685	1685	1685	0
355	20231130	123900	23066336	1685	1685	1685	1685	0
356	20231130	123800	23066336	1685	1685	1685	1685	0
357	20231130	123700	23066336	1685	1693	1693	1683	2000
358	20231130	123600	19694249	1697	1697	1697	1697	0
359	20231130	123500	19694249	1697	1697	1697	1697	0
360	20231130	123400	19694249	1697	1697	1697	1697	0
361	20231130	123300	19694249	1697	1697	1697	1697	318
362	20231130	123200	19154603	1697	1697	1697	1697	11
363	20231130	123100	19135936	1698	1698	1698	1698	293
364	20231130	123000	18638422	1698	1698	1698	1698	0
365	20231130	122900	18638422	1698	1698	1698	1698	0
366	20231130	122800	18638422	1698	1698	1698	1698	0
367	20231130	122700	18638422	1698	1698	1698	1698	0
368	20231130	122600	18638422	1698	1698	1698	1698	0
369	20231130	122500	18638422	1698	1698	1698	1698	0
370	20231130	122400	18638422	1698	1698	1698	1698	0
371	20231130	122300	18638422	1698	1698	1698	1698	0
372	20231130	122200	18638422	1698	1698	1698	1698	0
373	20231130	122100	18638422	1698	1698	1698	1698	0
374	20231130	122000	18638422	1698	1698	1698	1698	0
375	20231130	121900	18638422	1698	1698	1698	1698	0
376	20231130	121800	18638422	1698	1698	1698	1698	0
377	20231130	121700	18638422	1698	1698	1698	1698	0
378	20231130	121600	18638422	1698	1698	1698	1698	0
379	20231130	121500	18638422	1698	1698	1698	1698	0
380	20231130	121400	18638422	1698	1698	1698	1698	10
381	20231130	121300	18621442	1698	1698	1698	1698	0
382	20231130	121200	18621442	1698	1698	1698	1698	0
383	20231130	121100	18621442	1698	1698	1698	1698	0
384	20231130	121000	18621442	1698	1698	1698	1698	0
385	20231130	120900	18621442	1698	1698	1698	1698	0
386	20231130	120800	18621442	1698	1698	1698	1698	0
387	20231130	120700	18621442	1698	1698	1698	1698	0
388	20231130	120600	18621442	1698	1698	1698	1698	0
389	20231130	120500	18621442	1698	1698	1698	1698	0
390	20231130	120400	18621442	1698	1698	1698	1698	0
391	20231130	120300	18621442	1698	1698	1698	1698	0
392	20231130	120200	18621442	1698	1698	1698	1698	0
393	20231130	120100	18621442	1698	1698	1698	1698	0
394	20231130	120000	18621442	1698	1698	1698	1698	0
395	20231130	115900	18621442	1698	1698	1698	1698	0
396	20231130	115800	18621442	1698	1698	1698	1698	0
397	20231130	115700	18621442	1698	1698	1698	1698	0
398	20231130	115600	18621442	1698	1698	1698	1698	0
399	20231130	115500	18621442	1698	1698	1698	1698	0
400	20231130	115400	18621442	1698	1698	1698	1698	0
401	20231130	115300	18621442	1698	1698	1698	1698	0
402	20231130	115200	18621442	1698	1698	1698	1698	0
403	20231130	115100	18621442	1698	1698	1698	1698	0
404	20231130	115000	18621442	1698	1698	1698	1698	0
405	20231130	114900	18621442	1698	1698	1698	1698	0
406	20231130	114800	18621442	1698	1698	1698	1698	0
407	20231130	114700	18621442	1698	1698	1698	1698	0
408	20231130	114600	18621442	1698	1698	1698	1698	0
409	20231130	114500	18621442	1698	1698	1698	1698	0
410	20231130	114400	18621442	1698	1698	1698	1698	0
411	20231130	114300	18621442	1698	1698	1698	1698	0
412	20231130	114200	18621442	1698	1698	1698	1698	16
413	20231130	114100	18594274	1698	1698	1698	1698	0
414	20231130	114000	18594274	1698	1698	1698	1698	0
415	20231130	113900	18594274	1698	1698	1698	1698	0
416	20231130	113800	18594274	1698	1698	1698	1698	0
417	20231130	113700	18594274	1698	1698	1698	1698	0
418	20231130	113600	18594274	1698	1698	1698	1698	0
419	20231130	113500	18594274	1698	1698	1698	1698	0
420	20231130	113400	18594274	1698	1698	1698	1698	0
421	20231130	113300	18594274	1698	1698	1698	1698	0
422	20231130	113200	18594274	1698	1698	1698	1698	0
423	20231130	113100	18594274	1698	1698	1698	1698	0
424	20231130	113000	18594274	1698	1698	1698	1698	0
425	20231130	112900	18594274	1698	1698	1698	1698	0
426	20231130	112800	18594274	1698	1698	1698	1698	0
427	20231130	112700	18594274	1698	1698	1698	1698	0
428	20231130	112600	18594274	1698	1698	1698	1698	0
429	20231130	112500	18594274	1698	1698	1698	1698	0
430	20231130	112400	18594274	1698	1698	1698	1698	0
431	20231130	112300	18594274	1698	1698	1698	1698	0
432	20231130	112200	18594274	1698	1698	1698	1698	0
433	20231130	112100	18594274	1698	1698	1698	1698	0
434	20231130	112000	18594274	1698	1698	1698	1698	0
435	20231130	111900	18594274	1698	1698	1698	1698	0
436	20231130	111800	18594274	1698	1698	1698	1698	0
437	20231130	111700	18594274	1698	1698	1698	1698	0
438	20231130	111600	18594274	1698	1698	1698	1698	0
439	20231130	111500	18594274	1698	1698	1698	1698	0
440	20231130	111400	18594274	1698	1698	1698	1698	0
441	20231130	111300	18594274	1698	1698	1698	1698	0
442	20231130	111200	18594274	1698	1698	1698	1698	295
443	20231130	111100	18093364	1698	1698	1698	1698	0
444	20231130	111000	18093364	1698	1698	1698	1698	0
445	20231130	110900	18093364	1698	1698	1698	1698	0
446	20231130	110800	18093364	1698	1698	1698	1698	0
447	20231130	110700	18093364	1698	1698	1698	1698	0
448	20231130	110600	18093364	1698	1698	1698	1698	0
449	20231130	110500	18093364	1698	1698	1698	1698	0
450	20231130	110400	18093364	1698	1698	1698	1698	79
451	20231130	110300	17959222	1699	1699	1699	1699	0
452	20231130	110200	17959222	1699	1698	1699	1698	221
453	20231130	110100	17583863	1695	1695	1695	1695	0
454	20231130	110000	17583863	1695	1695	1695	1695	0
455	20231130	105900	17583863	1695	1695	1695	1695	0
456	20231130	105800	17583863	1695	1695	1695	1695	0
457	20231130	105700	17583863	1695	1695	1695	1695	0
458	20231130	105600	17583863	1695	1695	1695	1695	0
459	20231130	105500	17583863	1695	1695	1695	1695	0
460	20231130	105400	17583863	1695	1695	1695	1695	0
461	20231130	105300	17583863	1695	1695	1695	1695	235
462	20231130	105200	17185538	1692	1692	1692	1692	0
463	20231130	105100	17185538	1692	1692	1692	1692	8
464	20231130	105000	17172002	1692	1692	1692	1692	0
465	20231130	104900	17172002	1692	1692	1692	1692	0
466	20231130	104800	17172002	1692	1692	1692	1692	0
467	20231130	104700	17172002	1692	1690	1692	1690	33
468	20231130	104600	17116192	1691	1691	1691	1691	0
469	20231130	104500	17116192	1691	1690	1691	1690	23
470	20231130	104400	17077302	1690	1690	1690	1690	2
471	20231130	104300	17073922	1691	1691	1691	1691	59
472	20231130	104200	16974153	1692	1692	1692	1692	150
473	20231130	104100	16720353	1693	1693	1693	1693	1
474	20231130	104000	16718660	1693	1693	1693	1693	0
475	20231130	103900	16718660	1693	1693	1693	1693	24
476	20231130	103800	16678028	1695	1695	1695	1695	0
477	20231130	103700	16678028	1695	1695	1695	1695	23
478	20231130	103600	16639043	1695	1695	1695	1695	0
479	20231130	103500	16639043	1695	1695	1695	1695	100
480	20231130	103400	16469543	1700	1700	1700	1700	0
481	20231130	103300	16469543	1700	1700	1700	1700	0
482	20231130	103200	16469543	1700	1700	1700	1700	0
483	20231130	103100	16469543	1700	1700	1700	1700	0
484	20231130	103000	16469543	1700	1700	1700	1700	0
485	20231130	102900	16469543	1700	1700	1700	1700	10
486	20231130	102800	16452543	1700	1700	1700	1700	0
487	20231130	102700	16452543	1700	1700	1700	1700	0
488	20231130	102600	16452543	1700	1700	1700	1700	10
489	20231130	102500	16435543	1700	1700	1700	1700	0
490	20231130	102400	16435543	1700	1700	1700	1700	0
491	20231130	102300	16435543	1700	1700	1700	1700	0
492	20231130	102200	16435543	1700	1700	1700	1700	0
493	20231130	102100	16435543	1700	1700	1700	1700	0
494	20231130	102000	16435543	1700	1700	1700	1700	0
495	20231130	101900	16435543	1700	1700	1700	1700	0
496	20231130	101800	16435543	1700	1700	1700	1700	0
497	20231130	101700	16435543	1700	1700	1700	1700	0
498	20231130	101600	16435543	1700	1700	1700	1700	0
499	20231130	101500	16435543	1700	1700	1700	1700	0
500	20231130	101400	16435543	1700	1700	1700	1700	0
501	20231130	101300	16435543	1700	1700	1700	1700	0
502	20231130	101200	16435543	1700	1700	1700	1700	5
503	20231130	101100	16427043	1700	1700	1700	1700	0
504	20231130	101000	16427043	1700	1700	1700	1700	0
505	20231130	100900	16427043	1700	1700	1700	1700	0
506	20231130	100800	16427043	1700	1700	1700	1700	0
507	20231130	100700	16427043	1700	1700	1700	1700	479
508	20231130	100600	15612743	1704	1704	1704	1704	1
509	20231130	100500	15611039	1704	1704	1704	1704	0
510	20231130	100400	15611039	1704	1704	1704	1704	0
511	20231130	100300	15611039	1704	1704	1704	1704	0
512	20231130	100200	15611039	1704	1704	1704	1704	0
513	20231130	100100	15611039	1704	1704	1704	1704	0
514	20231130	100000	15611039	1704	1703	1704	1703	100
515	20231130	095900	15440678	1701	1701	1701	1701	5
516	20231130	095800	15432173	1701	1701	1701	1701	1
517	20231130	095700	15430472	1692	1692	1692	1692	0
518	20231130	095600	15430472	1692	1692	1692	1692	0
519	20231130	095500	15430472	1692	1692	1692	1692	0
520	20231130	095400	15430472	1692	1692	1692	1692	0
521	20231130	095300	15430472	1692	1692	1692	1692	0
522	20231130	095200	15430472	1692	1692	1692	1692	0
523	20231130	095100	15430472	1692	1692	1692	1692	0
524	20231130	095000	15430472	1692	1692	1692	1692	0
525	20231130	094900	15430472	1692	1692	1692	1692	0
526	20231130	094800	15430472	1692	1692	1692	1692	0
527	20231130	094700	15430472	1692	1693	1693	1692	150
528	20231130	094600	15176633	1698	1698	1698	1698	0
529	20231130	094500	15176633	1698	1698	1698	1698	0
530	20231130	094400	15176633	1698	1692	1698	1692	334
531	20231130	094300	14610755	1691	1691	1691	1691	85
532	20231130	094200	14467020	1684	1684	1684	1684	1
533	20231130	094100	14465336	1691	1691	1691	1691	0
534	20231130	094000	14465336	1691	1691	1691	1691	0
535	20231130	093900	14465336	1691	1691	1691	1691	0
536	20231130	093800	14465336	1691	1691	1691	1691	4
537	20231130	093700	14458572	1692	1692	1692	1692	0
538	20231130	093600	14458572	1692	1692	1692	1692	1
539	20231130	093500	14456880	1683	1683	1683	1683	0
540	20231130	093400	14456880	1683	1683	1683	1683	30
541	20231130	093300	14406390	1683	1683	1683	1683	753
542	20231130	093200	13139091	1683	1683	1683	1683	0
543	20231130	093100	13139091	1683	1684	1684	1683	2000
544	20231130	093000	9772346	1684	1684	1684	1684	0
545	20231130	092900	9772346	1684	1687	1687	1684	785
546	20231130	092800	8449924	1688	1688	1688	1688	0
547	20231130	092700	8449924	1688	1690	1690	1688	502
548	20231130	092600	7602046	1690	1690	1690	1690	554
549	20231130	092500	6665786	1690	1690	1690	1690	0
550	20231130	092400	6665786	1690	1690	1690	1690	0
551	20231130	092300	6665786	1690	1690	1690	1690	0
552	20231130	092200	6665786	1690	1690	1690	1690	0
553	20231130	092100	6665786	1690	1690	1690	1690	0
554	20231130	092000	6665786	1690	1690	1690	1690	411
555	20231130	091900	5971196	1690	1691	1691	1690	180
556	20231130	091800	5666984	1690	1690	1690	1690	0
557	20231130	091700	5666984	1690	1690	1690	1690	1
558	20231130	091600	5665294	1690	1690	1690	1690	379
559	20231130	091500	5024784	1690	1689	1690	1689	65
560	20231130	091400	4914974	1690	1690	1690	1690	600
561	20231130	091300	3900974	1691	1691	1691	1691	7
562	20231130	091200	3889137	1691	1691	1691	1691	10
563	20231130	091100	3872227	1691	1691	1691	1691	1
564	20231130	091000	3870536	1683	1683	1683	1683	0
565	20231130	090900	3870536	1683	1683	1683	1683	0
566	20231130	090800	3870536	1683	1684	1684	1683	170
567	20231130	090700	3584425	1681	1692	1692	1681	2100
568	20231130	090600	49200	1707	1707	1707	1707	0
569	20231130	090500	49200	1707	1707	1707	1707	1
570	20231130	090400	47493	1701	1701	1701	1701	0
571	20231130	090300	47493	1701	1701	1701	1701	0
572	20231130	090200	47493	1701	1701	1701	1701	1
573	20231130	090100	45792	1701	1701	1701	1701	0
574	20231130	090000	45792	1701	1692	1701	1692	27