KissMeData/008040/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	185000	157364608	935	935	935	935	686
3	20231128	184900	157364608	935	935	935	935	0
4	20231128	184800	157364608	935	935	935	935	0
5	20231128	184700	157364608	935	935	935	935	0
6	20231128	184600	157364608	935	935	935	935	0
7	20231128	184500	157364608	935	935	935	935	0
8	20231128	184400	157364608	935	935	935	935	0
9	20231128	184300	157364608	935	935	935	935	0
10	20231128	184200	157364608	935	935	935	935	0
11	20231128	184100	157364608	935	935	935	935	0
12	20231128	184000	157364608	935	935	935	935	0
13	20231128	183900	157364608	935	935	935	935	0
14	20231128	183800	157364608	935	935	935	935	0
15	20231128	183700	157364608	935	935	935	935	0
16	20231128	183600	157364608	935	935	935	935	0
17	20231128	183500	157364608	935	935	935	935	0
18	20231128	183400	157364608	935	935	935	935	0
19	20231128	183300	157364608	935	935	935	935	0
20	20231128	183200	157364608	935	935	935	935	0
21	20231128	183100	157364608	935	935	935	935	0
22	20231128	183000	157364608	935	935	935	935	0
23	20231128	182900	157364608	935	935	935	935	0
24	20231128	182800	157364608	935	935	935	935	0
25	20231128	182700	157364608	935	935	935	935	0
26	20231128	182600	157364608	935	935	935	935	0
27	20231128	182500	157364608	935	935	935	935	0
28	20231128	182400	157364608	935	935	935	935	0
29	20231128	182300	157364608	935	935	935	935	0
30	20231128	182200	157364608	935	935	935	935	0
31	20231128	182100	157364608	935	935	935	935	0
32	20231128	182000	157364608	935	935	935	935	686
33	20231128	181900	157364608	935	935	935	935	0
34	20231128	181800	157364608	935	935	935	935	0
35	20231128	181700	157364608	935	935	935	935	0
36	20231128	181600	157364608	935	935	935	935	0
37	20231128	181500	157364608	935	935	935	935	0
38	20231128	181400	157364608	935	935	935	935	0
39	20231128	181300	157364608	935	935	935	935	0
40	20231128	181200	157364608	935	935	935	935	0
41	20231128	181100	157364608	935	935	935	935	0
42	20231128	181000	157364608	935	935	935	935	0
43	20231128	180900	157364608	935	935	935	935	0
44	20231128	180800	157364608	935	935	935	935	0
45	20231128	180700	157364608	935	935	935	935	0
46	20231128	180600	157364608	935	935	935	935	0
47	20231128	180500	157364608	935	935	935	935	0
48	20231128	180400	157364608	935	935	935	935	0
49	20231128	180300	157364608	935	935	935	935	0
50	20231128	180200	157364608	935	935	935	935	0
51	20231128	180100	157364608	935	935	935	935	0
52	20231128	180000	157364608	935	935	935	935	0
53	20231128	175900	157364608	935	935	935	935	0
54	20231128	175800	157364608	935	935	935	935	0
55	20231128	175700	157364608	935	935	935	935	0
56	20231128	175600	157364608	935	935	935	935	0
57	20231128	175500	157364608	935	935	935	935	0
58	20231128	175400	157364608	935	935	935	935	0
59	20231128	175300	157364608	935	935	935	935	0
60	20231128	175200	157364608	935	935	935	935	0
61	20231128	175100	157364608	935	935	935	935	0
62	20231128	175000	157364608	935	935	935	935	686
63	20231128	174900	157364608	935	935	935	935	0
64	20231128	174800	157364608	935	935	935	935	0
65	20231128	174700	157364608	935	935	935	935	0
66	20231128	174600	157364608	935	935	935	935	0
67	20231128	174500	157364608	935	935	935	935	0
68	20231128	174400	157364608	935	935	935	935	0
69	20231128	174300	157364608	935	935	935	935	0
70	20231128	174200	157364608	935	935	935	935	0
71	20231128	174100	157364608	935	935	935	935	0
72	20231128	174000	157364608	935	935	935	935	0
73	20231128	173900	157364608	935	935	935	935	0
74	20231128	173800	157364608	935	935	935	935	0
75	20231128	173700	157364608	935	935	935	935	0
76	20231128	173600	157364608	935	935	935	935	0
77	20231128	173500	157364608	935	935	935	935	0
78	20231128	173400	157364608	935	935	935	935	0
79	20231128	173300	157364608	935	935	935	935	0
80	20231128	173200	157364608	935	935	935	935	0
81	20231128	173100	157364608	935	935	935	935	0
82	20231128	173000	157364608	935	935	935	935	0
83	20231128	172900	157364608	935	935	935	935	0
84	20231128	172800	157364608	935	935	935	935	0
85	20231128	172700	157364608	935	935	935	935	0
86	20231128	172600	157364608	935	935	935	935	0
87	20231128	172500	157364608	935	935	935	935	0
88	20231128	172400	157364608	935	935	935	935	0
89	20231128	172300	157364608	935	935	935	935	0
90	20231128	172200	157364608	935	935	935	935	0
91	20231128	172100	157364608	935	935	935	935	0
92	20231128	172000	157364608	935	935	935	935	686
93	20231128	171900	157364608	935	935	935	935	0
94	20231128	171800	157364608	935	935	935	935	0
95	20231128	171700	157364608	935	935	935	935	0
96	20231128	171600	157364608	935	935	935	935	0
97	20231128	171500	157364608	935	935	935	935	0
98	20231128	171400	157364608	935	935	935	935	0
99	20231128	171300	157364608	935	935	935	935	0
100	20231128	171200	157364608	935	935	935	935	0
101	20231128	171100	157364608	935	935	935	935	0
102	20231128	171000	157364608	935	935	935	935	0
103	20231128	170900	157364608	935	935	935	935	0
104	20231128	170800	157364608	935	935	935	935	0
105	20231128	170700	157364608	935	935	935	935	0
106	20231128	170600	157364608	935	935	935	935	0
107	20231128	170500	157364608	935	935	935	935	0
108	20231128	170400	157364608	935	935	935	935	0
109	20231128	170300	157364608	935	935	935	935	0
110	20231128	170200	157364608	935	935	935	935	0
111	20231128	170100	157364608	935	935	935	935	0
112	20231128	170000	157364608	935	935	935	935	0
113	20231128	165900	157364608	935	935	935	935	0
114	20231128	165800	157364608	935	935	935	935	0
115	20231128	165700	157364608	935	935	935	935	0
116	20231128	165600	157364608	935	935	935	935	0
117	20231128	165500	157364608	935	935	935	935	0
118	20231128	165400	157364608	935	935	935	935	0
119	20231128	165300	157364608	935	935	935	935	0
120	20231128	165200	157364608	935	935	935	935	0
121	20231128	165100	157364608	935	935	935	935	0
122	20231128	165000	157364608	935	935	935	935	686
123	20231128	164900	157364608	935	935	935	935	0
124	20231128	164800	157364608	935	935	935	935	0
125	20231128	164700	157364608	935	935	935	935	0
126	20231128	164600	157364608	935	935	935	935	0
127	20231128	164500	157364608	935	935	935	935	0
128	20231128	164400	157364608	935	935	935	935	0
129	20231128	164300	157364608	935	935	935	935	0
130	20231128	164200	157364608	935	935	935	935	0
131	20231128	164100	157364608	935	935	935	935	0
132	20231128	164000	157364608	935	935	935	935	0
133	20231128	163900	157364608	935	935	935	935	0
134	20231128	163800	157364608	935	935	935	935	0
135	20231128	163700	157364608	935	935	935	935	0
136	20231128	163600	157364608	935	935	935	935	0
137	20231128	163500	157364608	935	935	935	935	0
138	20231128	163400	157364608	935	935	935	935	0
139	20231128	163300	157364608	935	935	935	935	0
140	20231128	163200	157364608	935	935	935	935	0
141	20231128	163100	157364608	935	935	935	935	0
142	20231128	163000	157364608	935	935	935	935	0
143	20231128	162900	157364608	935	935	935	935	0
144	20231128	162800	157364608	935	935	935	935	0
145	20231128	162700	157364608	935	935	935	935	0
146	20231128	162600	157364608	935	935	935	935	0
147	20231128	162500	157364608	935	935	935	935	0
148	20231128	162400	157364608	935	935	935	935	0
149	20231128	162300	157364608	935	935	935	935	0
150	20231128	162200	157364608	935	935	935	935	0
151	20231128	162100	157364608	935	935	935	935	0
152	20231128	162000	157364608	935	935	935	935	686
153	20231128	161900	157364608	935	935	935	935	0
154	20231128	161800	157364608	935	935	935	935	0
155	20231128	161700	157364608	935	935	935	935	0
156	20231128	161600	157364608	935	935	935	935	0
157	20231128	161500	157364608	935	935	935	935	0
158	20231128	161400	157364608	935	935	935	935	0
159	20231128	161300	157364608	935	935	935	935	0
160	20231128	161200	157364608	935	935	935	935	0
161	20231128	161100	157364608	935	935	935	935	0
162	20231128	161000	157364608	935	935	935	935	0
163	20231128	160900	157364608	935	935	935	935	0
164	20231128	160800	157364608	935	935	935	935	0
165	20231128	160700	157364608	935	935	935	935	0
166	20231128	160600	157364608	935	935	935	935	0
167	20231128	160500	157364608	935	935	935	935	0
168	20231128	160400	157364608	935	935	935	935	0
169	20231128	160300	157364608	935	935	935	935	0
170	20231128	160200	157364608	935	935	935	935	0
171	20231128	160100	157364608	935	935	935	935	0
172	20231128	160000	157364608	935	935	935	935	0
173	20231128	155900	157364608	935	935	935	935	0
174	20231128	155800	157364608	935	935	935	935	0
175	20231128	155700	157364608	935	935	935	935	0
176	20231128	155600	157364608	935	935	935	935	0
177	20231128	155500	157364608	935	935	935	935	0
178	20231128	155400	157364608	935	935	935	935	0
179	20231128	155300	157364608	935	935	935	935	0
180	20231128	155200	157364608	935	935	935	935	0
181	20231128	155100	157364608	935	935	935	935	0
182	20231128	155000	157364608	935	935	935	935	686
183	20231128	154900	157364608	935	935	935	935	0
184	20231128	154800	157364608	935	935	935	935	0
185	20231128	154700	157364608	935	935	935	935	0
186	20231128	154600	157364608	935	935	935	935	0
187	20231128	154500	157364608	935	935	935	935	0
188	20231128	154400	157364608	935	935	935	935	0
189	20231128	154300	157364608	935	935	935	935	0
190	20231128	154200	157364608	935	935	935	935	0
191	20231128	154100	157364608	935	935	935	935	0
192	20231128	154000	157364608	935	935	935	935	0
193	20231128	153900	157364608	935	935	935	935	0
194	20231128	153800	157364608	935	935	935	935	0
195	20231128	153700	157364608	935	935	935	935	0
196	20231128	153600	157364608	935	935	935	935	0
197	20231128	153500	157364608	935	935	935	935	0
198	20231128	153400	157364608	935	935	935	935	0
199	20231128	153300	157364608	935	935	935	935	0
200	20231128	153200	157364608	935	935	935	935	0
201	20231128	153100	157364608	935	935	935	935	0
202	20231128	153000	157364608	935	935	935	935	686
203	20231128	152900	156723198	935	935	935	935	0
204	20231128	152800	156723198	935	935	935	935	0
205	20231128	152700	156723198	935	935	935	935	0
206	20231128	152600	156723198	935	935	935	935	0
207	20231128	152500	156723198	935	935	935	935	0
208	20231128	152400	156723198	935	935	935	935	0
209	20231128	152300	156723198	935	935	935	935	0
210	20231128	152200	156723198	935	935	935	935	0
211	20231128	152100	156723198	935	935	935	935	0
212	20231128	152000	156723198	935	935	935	935	0
213	20231128	151900	156723198	935	934	935	934	271
214	20231128	151800	156470073	934	934	934	934	36
215	20231128	151700	156436449	934	934	934	934	113
216	20231128	151600	156330907	934	934	934	934	40
217	20231128	151500	156293547	934	934	934	934	38
218	20231128	151400	156258055	934	934	934	934	50
219	20231128	151300	156211355	933	933	934	933	112
220	20231128	151200	156106858	933	933	933	933	39
221	20231128	151100	156070471	934	934	934	934	0
222	20231128	151000	156070471	934	934	934	934	0
223	20231128	150900	156070471	934	934	934	934	1
224	20231128	150800	156069537	934	932	934	931	2188
225	20231128	150700	154031424	932	932	932	932	0
226	20231128	150600	154031424	932	932	932	932	0
227	20231128	150500	154031424	932	932	932	932	50
228	20231128	150400	153984824	935	932	935	931	1111
229	20231128	150300	152949778	935	935	935	935	1122
230	20231128	150200	151900708	935	935	935	935	0
231	20231128	150100	151900708	935	935	935	935	0
232	20231128	150000	151900708	935	935	935	935	0
233	20231128	145900	151900708	935	935	935	935	0
234	20231128	145800	151900708	935	935	935	935	0
235	20231128	145700	151900708	935	935	935	935	0
236	20231128	145600	151900708	935	935	935	935	0
237	20231128	145500	151900708	935	935	935	935	0
238	20231128	145400	151900708	935	935	935	935	100
239	20231128	145300	151807208	935	932	935	930	2533
240	20231128	145200	149448544	933	933	933	933	1
241	20231128	145100	149447611	933	933	933	933	258
242	20231128	145000	149206897	935	935	935	935	0
243	20231128	144900	149206897	935	935	935	935	0
244	20231128	144800	149206897	935	935	935	935	30
245	20231128	144700	149178847	935	935	935	935	103
246	20231128	144600	149082542	935	935	935	935	0
247	20231128	144500	149082542	935	935	935	935	20
248	20231128	144400	149063842	935	933	935	933	576
249	20231128	144300	148526234	935	935	935	935	3
250	20231128	144200	148523429	935	935	935	935	32
251	20231128	144100	148493509	935	935	935	935	0
252	20231128	144000	148493509	935	935	935	935	0
253	20231128	143900	148493509	935	933	935	933	387
254	20231128	143800	148132423	935	935	935	935	10
255	20231128	143700	148123073	935	935	935	935	0
256	20231128	143600	148123073	935	935	935	935	0
257	20231128	143500	148123073	935	935	935	935	0
258	20231128	143400	148123073	935	935	935	935	0
259	20231128	143300	148123073	935	935	935	935	0
260	20231128	143200	148123073	935	931	935	930	12537
261	20231128	143100	136454259	935	935	935	935	45
262	20231128	143000	136412184	935	935	935	935	0
263	20231128	142900	136412184	935	935	935	935	0
264	20231128	142800	136412184	935	931	935	931	1555
265	20231128	142700	134963859	935	932	935	931	12002
266	20231128	142600	123782774	933	933	935	933	120
267	20231128	142500	123670812	933	933	933	933	1
268	20231128	142400	123669879	934	935	935	934	3
269	20231128	142300	123667076	935	935	935	935	0
270	20231128	142200	123667076	935	935	935	935	0
271	20231128	142100	123667076	935	935	935	935	0
272	20231128	142000	123667076	935	933	935	933	261
273	20231128	141900	123423417	933	933	933	933	0
274	20231128	141800	123423417	933	933	933	933	116
275	20231128	141700	123315189	933	933	933	933	245
276	20231128	141600	123086604	935	935	935	935	0
277	20231128	141500	123086604	935	935	935	935	0
278	20231128	141400	123086604	935	935	935	935	0
279	20231128	141300	123086604	935	935	935	935	0
280	20231128	141200	123086604	935	935	935	935	0
281	20231128	141100	123086604	935	935	935	935	7
282	20231128	141000	123080059	935	935	935	935	6
283	20231128	140900	123074449	935	935	935	935	9
284	20231128	140800	123066034	935	935	935	935	21
285	20231128	140700	123046399	935	935	935	935	27
286	20231128	140600	123021154	935	935	935	935	0
287	20231128	140500	123021154	935	935	935	935	27
288	20231128	140400	122995909	935	935	935	935	0
289	20231128	140300	122995909	935	935	935	935	12
290	20231128	140200	122984689	935	933	935	931	2195
291	20231128	140100	120939862	935	935	935	935	375
292	20231128	140000	120589237	935	935	935	935	63
293	20231128	135900	120530332	934	934	934	934	9
294	20231128	135800	120521926	935	935	935	935	0
295	20231128	135700	120521926	935	935	935	935	0
296	20231128	135600	120521926	935	935	935	935	0
297	20231128	135500	120521926	935	935	935	935	823
298	20231128	135400	119752421	935	935	935	935	0
299	20231128	135300	119752421	935	935	935	935	0
300	20231128	135200	119752421	935	931	935	931	3056
301	20231128	135100	116906261	935	935	935	935	0
302	20231128	135000	116906261	935	932	935	931	679
303	20231128	134900	116273475	935	935	935	935	223
304	20231128	134800	116064970	935	935	935	935	60
305	20231128	134700	116008870	930	933	934	930	2129
306	20231128	134600	114026478	933	933	933	933	196
307	20231128	134500	113843610	934	933	936	933	4451
308	20231128	134400	109681864	933	931	933	931	684
309	20231128	134300	109044892	932	932	932	932	156
310	20231128	134200	108899500	933	933	933	933	0
311	20231128	134100	108899500	933	933	933	933	0
312	20231128	134000	108899500	933	933	933	933	0
313	20231128	133900	108899500	933	933	933	933	7
314	20231128	133800	108892969	933	933	933	933	0
315	20231128	133700	108892969	933	933	933	933	0
316	20231128	133600	108892969	933	933	933	933	0
317	20231128	133500	108892969	933	933	933	933	0
318	20231128	133400	108892969	933	933	933	933	0
319	20231128	133300	108892969	933	933	933	933	0
320	20231128	133200	108892969	933	931	933	931	643
321	20231128	133100	108294204	931	931	931	931	4795
322	20231128	133000	103830059	933	931	933	931	4487
323	20231128	132900	99651764	933	932	933	932	1387
324	20231128	132800	98358999	933	933	933	933	40
325	20231128	132700	98321679	933	933	933	933	0
326	20231128	132600	98321679	933	933	933	933	4
327	20231128	132500	98317947	933	932	933	932	693
328	20231128	132400	97672002	933	933	933	933	91
329	20231128	132300	97587099	933	933	933	933	0
330	20231128	132200	97587099	933	933	933	933	0
331	20231128	132100	97587099	933	933	933	933	0
332	20231128	132000	97587099	933	933	933	933	1
333	20231128	131900	97586166	933	933	933	933	0
334	20231128	131800	97586166	933	933	933	933	0
335	20231128	131700	97586166	933	933	933	933	100
336	20231128	131600	97492866	933	933	933	933	50
337	20231128	131500	97446216	933	933	933	933	0
338	20231128	131400	97446216	933	933	933	933	1
339	20231128	131300	97445283	933	933	933	933	0
340	20231128	131200	97445283	933	933	933	933	0
341	20231128	131100	97445283	933	933	933	933	23
342	20231128	131000	97423824	933	933	933	933	0
343	20231128	130900	97423824	933	933	933	933	0
344	20231128	130800	97423824	933	933	933	933	361
345	20231128	130700	97087011	935	935	935	935	0
346	20231128	130600	97087011	935	935	935	935	0
347	20231128	130500	97087011	935	935	935	935	20
348	20231128	130400	97068311	935	935	935	935	2
349	20231128	130300	97066441	935	935	935	935	15
350	20231128	130200	97052416	935	935	935	935	1
351	20231128	130100	97051481	935	935	935	935	22
352	20231128	130000	97030911	935	935	935	935	1
353	20231128	125900	97029976	935	932	935	932	332
354	20231128	125800	96720156	935	935	935	935	0
355	20231128	125700	96720156	935	935	935	935	0
356	20231128	125600	96720156	935	935	935	935	5
357	20231128	125500	96715481	935	935	935	935	0
358	20231128	125400	96715481	935	935	935	935	0
359	20231128	125300	96715481	935	935	935	935	0
360	20231128	125200	96715481	935	932	935	932	2065
361	20231128	125100	94790556	933	933	933	933	170
362	20231128	125000	94631946	935	935	935	935	0
363	20231128	124900	94631946	935	935	935	935	1
364	20231128	124800	94631011	933	933	933	933	0
365	20231128	124700	94631011	933	933	933	933	0
366	20231128	124600	94631011	933	933	933	933	234
367	20231128	124500	94412689	935	935	935	935	0
368	20231128	124400	94412689	935	935	935	935	0
369	20231128	124300	94412689	935	935	935	935	1
370	20231128	124200	94411754	935	935	935	935	0
371	20231128	124100	94411754	935	935	935	935	648
372	20231128	124000	93805874	935	935	935	935	0
373	20231128	123900	93805874	935	935	935	935	0
374	20231128	123800	93805874	935	935	935	935	0
375	20231128	123700	93805874	935	935	935	935	1
376	20231128	123600	93804939	933	933	933	933	275
377	20231128	123500	93548364	935	935	935	935	0
378	20231128	123400	93548364	935	935	935	935	0
379	20231128	123300	93548364	935	935	935	935	0
380	20231128	123200	93548364	935	935	935	935	22
381	20231128	123100	93527794	935	935	935	935	0
382	20231128	123000	93527794	935	935	935	935	0
383	20231128	122900	93527794	935	935	935	935	0
384	20231128	122800	93527794	935	933	935	933	31
385	20231128	122700	93498869	932	935	935	932	3
386	20231128	122600	93496067	935	935	935	935	0
387	20231128	122500	93496067	935	935	935	935	0
388	20231128	122400	93496067	935	935	935	935	0
389	20231128	122300	93496067	935	935	935	935	0
390	20231128	122200	93496067	935	935	935	935	1
391	20231128	122100	93495132	931	931	931	931	0
392	20231128	122000	93495132	931	931	931	931	0
393	20231128	121900	93495132	931	931	931	931	0
394	20231128	121800	93495132	931	931	931	931	500
395	20231128	121700	93029632	935	935	935	935	0
396	20231128	121600	93029632	935	935	935	935	0
397	20231128	121500	93029632	935	932	935	931	2340
398	20231128	121400	90849785	935	935	935	935	1
399	20231128	121300	90848850	935	935	935	935	1
400	20231128	121200	90847915	935	935	935	935	279
401	20231128	121100	90587050	935	935	935	935	0
402	20231128	121000	90587050	935	935	935	935	0
403	20231128	120900	90587050	935	932	935	932	5054
404	20231128	120800	85866166	932	932	932	932	163
405	20231128	120700	85714250	932	932	932	932	0
406	20231128	120600	85714250	932	932	932	932	454
407	20231128	120500	85291122	935	935	935	935	0
408	20231128	120400	85291122	935	935	935	935	0
409	20231128	120300	85291122	935	935	935	935	0
410	20231128	120200	85291122	935	935	935	935	0
411	20231128	120100	85291122	935	935	935	935	0
412	20231128	120000	85291122	935	932	935	932	129
413	20231128	115900	85170546	932	932	932	932	531
414	20231128	115800	84675654	932	932	932	932	500
415	20231128	115700	84209654	932	932	932	932	0
416	20231128	115600	84209654	932	933	933	932	627
417	20231128	115500	83625157	933	933	933	933	0
418	20231128	115400	83625157	933	933	933	933	0
419	20231128	115300	83625157	933	933	933	933	0
420	20231128	115200	83625157	933	933	933	933	0
421	20231128	115100	83625157	933	933	933	933	0
422	20231128	115000	83625157	933	933	933	933	0
423	20231128	114900	83625157	933	933	933	933	58
424	20231128	114800	83571043	933	933	933	933	134
425	20231128	114700	83446021	935	935	935	935	3
426	20231128	114600	83443216	935	935	935	935	10
427	20231128	114500	83433866	935	935	935	935	0
428	20231128	114400	83433866	935	935	935	935	0
429	20231128	114300	83433866	935	932	935	932	2978
430	20231128	114200	80658136	935	935	935	935	1
431	20231128	114100	80657201	933	933	933	933	0
432	20231128	114000	80657201	933	933	933	933	64
433	20231128	113900	80597489	935	933	936	933	1114
434	20231128	113800	79557814	934	934	934	934	57
435	20231128	113700	79504576	934	934	934	934	7
436	20231128	113600	79498038	934	934	934	934	840
437	20231128	113500	78713478	934	934	934	934	0
438	20231128	113400	78713478	934	934	934	934	0
439	20231128	113300	78713478	934	934	934	934	48
440	20231128	113200	78668646	934	934	934	934	0
441	20231128	113100	78668646	934	934	934	934	1
442	20231128	113000	78667712	934	934	934	934	0
443	20231128	112900	78667712	934	934	934	934	0
444	20231128	112800	78667712	934	934	934	934	0
445	20231128	112700	78667712	934	932	934	932	18
446	20231128	112600	78650918	934	936	936	933	156
447	20231128	112500	78505201	935	935	935	935	0
448	20231128	112400	78505201	935	935	935	935	0
449	20231128	112300	78505201	935	935	935	935	0
450	20231128	112200	78505201	935	935	935	935	0
451	20231128	112100	78505201	935	936	936	935	383
452	20231128	112000	78147004	935	933	935	933	3043
453	20231128	111900	75307815	933	933	933	933	0
454	20231128	111800	75307815	933	933	933	933	0
455	20231128	111700	75307815	933	932	933	932	80
456	20231128	111600	75233188	933	933	933	933	0
457	20231128	111500	75233188	933	933	933	933	0
458	20231128	111400	75233188	933	933	933	933	158
459	20231128	111300	75085774	933	933	933	933	73
460	20231128	111200	75017665	933	933	933	933	1
461	20231128	111100	75016732	933	934	934	933	451
462	20231128	111000	74595629	933	933	933	933	2
463	20231128	110900	74593763	933	933	933	933	10
464	20231128	110800	74584433	933	933	933	933	0
465	20231128	110700	74584433	933	933	933	933	10
466	20231128	110600	74575103	933	933	933	933	662
467	20231128	110500	73957457	932	932	932	932	2
468	20231128	110400	73955593	932	936	936	931	12925
469	20231128	110300	61920939	936	936	936	936	0
470	20231128	110200	61920939	936	936	936	936	115
471	20231128	110100	61813299	936	935	936	935	2381
472	20231128	110000	59585031	936	936	936	936	0
473	20231128	105900	59585031	936	936	936	936	0
474	20231128	105800	59585031	936	936	936	936	0
475	20231128	105700	59585031	936	936	936	936	1
476	20231128	105600	59584095	936	936	936	936	0
477	20231128	105500	59584095	936	936	936	936	0
478	20231128	105400	59584095	936	936	936	936	0
479	20231128	105300	59584095	936	936	936	936	1
480	20231128	105200	59583159	931	931	931	931	0
481	20231128	105100	59583159	931	931	931	931	0
482	20231128	105000	59583159	931	931	931	931	831
483	20231128	104900	58809498	931	935	936	931	5860
484	20231128	104800	53328714	935	935	935	935	3000
485	20231128	104700	50523714	932	932	932	932	0
486	20231128	104600	50523714	932	932	932	932	1
487	20231128	104500	50522782	932	932	932	932	0
488	20231128	104400	50522782	932	932	932	932	0
489	20231128	104300	50522782	932	932	932	932	100
490	20231128	104200	50429582	932	932	932	932	3439
491	20231128	104100	47224434	935	935	935	935	0
492	20231128	104000	47224434	935	935	935	935	0
493	20231128	103900	47224434	935	935	935	935	0
494	20231128	103800	47224434	935	935	935	935	0
495	20231128	103700	47224434	935	935	935	935	0
496	20231128	103600	47224434	935	935	935	935	2
497	20231128	103500	47222564	932	932	932	932	0
498	20231128	103400	47222564	932	932	932	932	0
499	20231128	103300	47222564	932	932	932	932	0
500	20231128	103200	47222564	932	932	932	932	0
501	20231128	103100	47222564	932	932	932	932	0
502	20231128	103000	47222564	932	932	932	932	0
503	20231128	102900	47222564	932	932	932	932	476
504	20231128	102800	46778932	934	934	934	934	149
505	20231128	102700	46639766	934	934	934	934	149
506	20231128	102600	46500600	934	934	934	934	0
507	20231128	102500	46500600	934	934	934	934	0
508	20231128	102400	46500600	934	934	934	934	2
509	20231128	102300	46498732	934	934	934	934	0
510	20231128	102200	46498732	934	934	934	934	0
511	20231128	102100	46498732	934	934	934	934	0
512	20231128	102000	46498732	934	934	934	934	10
513	20231128	101900	46489392	935	935	935	935	0
514	20231128	101800	46489392	935	935	935	935	0
515	20231128	101700	46489392	935	935	935	935	1
516	20231128	101600	46488457	931	931	931	931	0
517	20231128	101500	46488457	931	932	932	931	10018
518	20231128	101400	37161542	936	936	936	936	0
519	20231128	101300	37161542	936	936	936	936	0
520	20231128	101200	37161542	936	936	936	936	0
521	20231128	101100	37161542	936	936	936	936	0
522	20231128	101000	37161542	936	936	936	936	2600
523	20231128	100900	34727942	936	936	936	936	0
524	20231128	100800	34727942	936	936	936	936	1
525	20231128	100700	34727006	931	935	935	931	64
526	20231128	100600	34667418	931	933	933	931	2292
527	20231128	100500	32531266	933	933	933	933	0
528	20231128	100400	32531266	933	933	933	933	0
529	20231128	100300	32531266	933	933	933	933	20
530	20231128	100200	32512606	934	934	934	934	1
531	20231128	100100	32511672	934	934	934	934	500
532	20231128	100000	32044672	936	936	936	936	0
533	20231128	095900	32044672	936	936	936	936	0
534	20231128	095800	32044672	936	936	936	936	0
535	20231128	095700	32044672	936	936	936	936	1
536	20231128	095600	32043736	932	932	932	932	3
537	20231128	095500	32040940	931	932	932	931	2885
538	20231128	095400	29352991	932	935	935	932	3500
539	20231128	095300	26086684	937	937	937	937	0
540	20231128	095200	26086684	937	937	937	937	1
541	20231128	095100	26085747	937	935	937	935	1001
542	20231128	095000	25149810	936	935	936	935	3200
543	20231128	094900	22156810	936	936	936	936	0
544	20231128	094800	22156810	936	936	936	936	0
545	20231128	094700	22156810	936	936	936	936	0
546	20231128	094600	22156810	936	936	936	936	0
547	20231128	094500	22156810	936	936	936	936	0
548	20231128	094400	22156810	936	937	937	936	17
549	20231128	094300	22140897	938	938	938	938	0
550	20231128	094200	22140897	938	938	938	938	0
551	20231128	094100	22140897	938	938	938	938	0
552	20231128	094000	22140897	938	938	938	938	1
553	20231128	093900	22139959	936	938	938	936	1011
554	20231128	093800	21193639	936	938	938	936	1006
555	20231128	093700	20252011	938	938	938	938	0
556	20231128	093600	20252011	938	938	938	936	41
557	20231128	093500	20213613	936	938	938	936	1001
558	20231128	093400	19276675	938	938	938	938	2
559	20231128	093300	19274799	938	938	938	938	106
560	20231128	093200	19175371	938	938	938	936	7
561	20231128	093100	19168815	936	938	938	936	401
562	20231128	093000	18793477	938	938	938	938	0
563	20231128	092900	18793477	938	938	938	938	0
564	20231128	092800	18793477	938	938	938	938	11
565	20231128	092700	18783159	936	936	936	936	200
566	20231128	092600	18595959	938	938	938	938	1
567	20231128	092500	18595021	938	938	938	938	226
568	20231128	092400	18383033	938	937	938	937	3333
569	20231128	092300	15257421	936	936	936	936	47
570	20231128	092200	15213429	936	936	936	936	500
571	20231128	092100	14745429	937	937	937	937	0
572	20231128	092000	14745429	937	937	937	937	0
573	20231128	091900	14745429	937	937	937	937	117
574	20231128	091800	14635800	937	936	937	935	717
575	20231128	091700	13965383	937	937	937	937	2
576	20231128	091600	13963509	937	937	937	937	0
577	20231128	091500	13963509	937	937	937	937	0
578	20231128	091400	13963509	937	937	937	937	0
579	20231128	091300	13963509	937	937	937	937	400
580	20231128	091200	13588709	937	937	937	937	100
581	20231128	091100	13495009	937	937	937	937	0
582	20231128	091000	13495009	937	937	937	937	1
583	20231128	090900	13494072	935	935	935	935	0
584	20231128	090800	13494072	935	935	935	934	2746
585	20231128	090700	10926660	935	935	935	935	0
586	20231128	090600	10926660	935	935	935	933	55
587	20231128	090500	10875243	933	933	933	933	60
588	20231128	090400	10819263	935	935	935	935	72
589	20231128	090300	10751943	935	935	935	935	0
590	20231128	090200	10751943	935	935	935	935	2301
591	20231128	090100	8600508	935	935	935	935	4
592	20231128	090000	8596768	932	932	932	932	9224