KissMeData/131760/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	201500	52130573	936	936	936	936	911
3	20231128	201400	52130573	936	936	936	936	0
4	20231128	201300	52130573	936	936	936	936	0
5	20231128	201200	52130573	936	936	936	936	0
6	20231128	201100	52130573	936	936	936	936	0
7	20231128	201000	52130573	936	936	936	936	0
8	20231128	200900	52130573	936	936	936	936	0
9	20231128	200800	52130573	936	936	936	936	0
10	20231128	200700	52130573	936	936	936	936	0
11	20231128	200600	52130573	936	936	936	936	0
12	20231128	200500	52130573	936	936	936	936	0
13	20231128	200400	52130573	936	936	936	936	0
14	20231128	200300	52130573	936	936	936	936	0
15	20231128	200200	52130573	936	936	936	936	0
16	20231128	200100	52130573	936	936	936	936	0
17	20231128	200000	52130573	936	936	936	936	0
18	20231128	195900	52130573	936	936	936	936	0
19	20231128	195800	52130573	936	936	936	936	0
20	20231128	195700	52130573	936	936	936	936	0
21	20231128	195600	52130573	936	936	936	936	0
22	20231128	195500	52130573	936	936	936	936	0
23	20231128	195400	52130573	936	936	936	936	0
24	20231128	195300	52130573	936	936	936	936	0
25	20231128	195200	52130573	936	936	936	936	0
26	20231128	195100	52130573	936	936	936	936	0
27	20231128	195000	52130573	936	936	936	936	0
28	20231128	194900	52130573	936	936	936	936	0
29	20231128	194800	52130573	936	936	936	936	0
30	20231128	194700	52130573	936	936	936	936	0
31	20231128	194600	52130573	936	936	936	936	0
32	20231128	194500	52130573	936	936	936	936	911
33	20231128	194400	52130573	936	936	936	936	0
34	20231128	194300	52130573	936	936	936	936	0
35	20231128	194200	52130573	936	936	936	936	0
36	20231128	194100	52130573	936	936	936	936	0
37	20231128	194000	52130573	936	936	936	936	0
38	20231128	193900	52130573	936	936	936	936	0
39	20231128	193800	52130573	936	936	936	936	0
40	20231128	193700	52130573	936	936	936	936	0
41	20231128	193600	52130573	936	936	936	936	0
42	20231128	193500	52130573	936	936	936	936	0
43	20231128	193400	52130573	936	936	936	936	0
44	20231128	193300	52130573	936	936	936	936	0
45	20231128	193200	52130573	936	936	936	936	0
46	20231128	193100	52130573	936	936	936	936	0
47	20231128	193000	52130573	936	936	936	936	0
48	20231128	192900	52130573	936	936	936	936	0
49	20231128	192800	52130573	936	936	936	936	0
50	20231128	192700	52130573	936	936	936	936	0
51	20231128	192600	52130573	936	936	936	936	0
52	20231128	192500	52130573	936	936	936	936	0
53	20231128	192400	52130573	936	936	936	936	0
54	20231128	192300	52130573	936	936	936	936	0
55	20231128	192200	52130573	936	936	936	936	0
56	20231128	192100	52130573	936	936	936	936	0
57	20231128	192000	52130573	936	936	936	936	0
58	20231128	191900	52130573	936	936	936	936	0
59	20231128	191800	52130573	936	936	936	936	0
60	20231128	191700	52130573	936	936	936	936	0
61	20231128	191600	52130573	936	936	936	936	0
62	20231128	191500	52130573	936	936	936	936	911
63	20231128	191400	52130573	936	936	936	936	0
64	20231128	191300	52130573	936	936	936	936	0
65	20231128	191200	52130573	936	936	936	936	0
66	20231128	191100	52130573	936	936	936	936	0
67	20231128	191000	52130573	936	936	936	936	0
68	20231128	190900	52130573	936	936	936	936	0
69	20231128	190800	52130573	936	936	936	936	0
70	20231128	190700	52130573	936	936	936	936	0
71	20231128	190600	52130573	936	936	936	936	0
72	20231128	190500	52130573	936	936	936	936	0
73	20231128	190400	52130573	936	936	936	936	0
74	20231128	190300	52130573	936	936	936	936	0
75	20231128	190200	52130573	936	936	936	936	0
76	20231128	190100	52130573	936	936	936	936	0
77	20231128	190000	52130573	936	936	936	936	0
78	20231128	185900	52130573	936	936	936	936	0
79	20231128	185800	52130573	936	936	936	936	0
80	20231128	185700	52130573	936	936	936	936	0
81	20231128	185600	52130573	936	936	936	936	0
82	20231128	185500	52130573	936	936	936	936	0
83	20231128	185400	52130573	936	936	936	936	0
84	20231128	185300	52130573	936	936	936	936	0
85	20231128	185200	52130573	936	936	936	936	0
86	20231128	185100	52130573	936	936	936	936	0
87	20231128	185000	52130573	936	936	936	936	0
88	20231128	184900	52130573	936	936	936	936	0
89	20231128	184800	52130573	936	936	936	936	0
90	20231128	184700	52130573	936	936	936	936	0
91	20231128	184600	52130573	936	936	936	936	0
92	20231128	184500	52130573	936	936	936	936	911
93	20231128	184400	52130573	936	936	936	936	0
94	20231128	184300	52130573	936	936	936	936	0
95	20231128	184200	52130573	936	936	936	936	0
96	20231128	184100	52130573	936	936	936	936	0
97	20231128	184000	52130573	936	936	936	936	0
98	20231128	183900	52130573	936	936	936	936	0
99	20231128	183800	52130573	936	936	936	936	0
100	20231128	183700	52130573	936	936	936	936	0
101	20231128	183600	52130573	936	936	936	936	0
102	20231128	183500	52130573	936	936	936	936	0
103	20231128	183400	52130573	936	936	936	936	0
104	20231128	183300	52130573	936	936	936	936	0
105	20231128	183200	52130573	936	936	936	936	0
106	20231128	183100	52130573	936	936	936	936	0
107	20231128	183000	52130573	936	936	936	936	0
108	20231128	182900	52130573	936	936	936	936	0
109	20231128	182800	52130573	936	936	936	936	0
110	20231128	182700	52130573	936	936	936	936	0
111	20231128	182600	52130573	936	936	936	936	0
112	20231128	182500	52130573	936	936	936	936	0
113	20231128	182400	52130573	936	936	936	936	0
114	20231128	182300	52130573	936	936	936	936	0
115	20231128	182200	52130573	936	936	936	936	0
116	20231128	182100	52130573	936	936	936	936	0
117	20231128	182000	52130573	936	936	936	936	0
118	20231128	181900	52130573	936	936	936	936	0
119	20231128	181800	52130573	936	936	936	936	0
120	20231128	181700	52130573	936	936	936	936	0
121	20231128	181600	52130573	936	936	936	936	0
122	20231128	181500	52130573	936	936	936	936	911
123	20231128	181400	52130573	936	936	936	936	0
124	20231128	181300	52130573	936	936	936	936	0
125	20231128	181200	52130573	936	936	936	936	0
126	20231128	181100	52130573	936	936	936	936	0
127	20231128	181000	52130573	936	936	936	936	0
128	20231128	180900	52130573	936	936	936	936	0
129	20231128	180800	52130573	936	936	936	936	0
130	20231128	180700	52130573	936	936	936	936	0
131	20231128	180600	52130573	936	936	936	936	0
132	20231128	180500	52130573	936	936	936	936	0
133	20231128	180400	52130573	936	936	936	936	0
134	20231128	180300	52130573	936	936	936	936	0
135	20231128	180200	52130573	936	936	936	936	0
136	20231128	180100	52130573	936	936	936	936	0
137	20231128	180000	52130573	936	936	936	936	0
138	20231128	175900	52130573	936	936	936	936	0
139	20231128	175800	52130573	936	936	936	936	0
140	20231128	175700	52130573	936	936	936	936	0
141	20231128	175600	52130573	936	936	936	936	0
142	20231128	175500	52130573	936	936	936	936	0
143	20231128	175400	52130573	936	936	936	936	0
144	20231128	175300	52130573	936	936	936	936	0
145	20231128	175200	52130573	936	936	936	936	0
146	20231128	175100	52130573	936	936	936	936	0
147	20231128	175000	52130573	936	936	936	936	0
148	20231128	174900	52130573	936	936	936	936	0
149	20231128	174800	52130573	936	936	936	936	0
150	20231128	174700	52130573	936	936	936	936	0
151	20231128	174600	52130573	936	936	936	936	0
152	20231128	174500	52130573	936	936	936	936	911
153	20231128	174400	52130573	936	936	936	936	0
154	20231128	174300	52130573	936	936	936	936	0
155	20231128	174200	52130573	936	936	936	936	0
156	20231128	174100	52130573	936	936	936	936	0
157	20231128	174000	52130573	936	936	936	936	0
158	20231128	173900	52130573	936	936	936	936	0
159	20231128	173800	52130573	936	936	936	936	0
160	20231128	173700	52130573	936	936	936	936	0
161	20231128	173600	52130573	936	936	936	936	0
162	20231128	173500	52130573	936	936	936	936	0
163	20231128	173400	52130573	936	936	936	936	0
164	20231128	173300	52130573	936	936	936	936	0
165	20231128	173200	52130573	936	936	936	936	0
166	20231128	173100	52130573	936	936	936	936	0
167	20231128	173000	52130573	936	936	936	936	0
168	20231128	172900	52130573	936	936	936	936	0
169	20231128	172800	52130573	936	936	936	936	0
170	20231128	172700	52130573	936	936	936	936	0
171	20231128	172600	52130573	936	936	936	936	0
172	20231128	172500	52130573	936	936	936	936	0
173	20231128	172400	52130573	936	936	936	936	0
174	20231128	172300	52130573	936	936	936	936	0
175	20231128	172200	52130573	936	936	936	936	0
176	20231128	172100	52130573	936	936	936	936	0
177	20231128	172000	52130573	936	936	936	936	0
178	20231128	171900	52130573	936	936	936	936	0
179	20231128	171800	52130573	936	936	936	936	0
180	20231128	171700	52130573	936	936	936	936	0
181	20231128	171600	52130573	936	936	936	936	0
182	20231128	171500	52130573	936	936	936	936	911
183	20231128	171400	52130573	936	936	936	936	0
184	20231128	171300	52130573	936	936	936	936	0
185	20231128	171200	52130573	936	936	936	936	0
186	20231128	171100	52130573	936	936	936	936	0
187	20231128	171000	52130573	936	936	936	936	0
188	20231128	170900	52130573	936	936	936	936	0
189	20231128	170800	52130573	936	936	936	936	0
190	20231128	170700	52130573	936	936	936	936	0
191	20231128	170600	52130573	936	936	936	936	0
192	20231128	170500	52130573	936	936	936	936	0
193	20231128	170400	52130573	936	936	936	936	0
194	20231128	170300	52130573	936	936	936	936	0
195	20231128	170200	52130573	936	936	936	936	0
196	20231128	170100	52130573	936	936	936	936	0
197	20231128	170000	52130573	936	936	936	936	0
198	20231128	165900	52130573	936	936	936	936	0
199	20231128	165800	52130573	936	936	936	936	0
200	20231128	165700	52130573	936	936	936	936	0
201	20231128	165600	52130573	936	936	936	936	0
202	20231128	165500	52130573	936	936	936	936	0
203	20231128	165400	52130573	936	936	936	936	0
204	20231128	165300	52130573	936	936	936	936	0
205	20231128	165200	52130573	936	936	936	936	0
206	20231128	165100	52130573	936	936	936	936	0
207	20231128	165000	52130573	936	936	936	936	0
208	20231128	164900	52130573	936	936	936	936	0
209	20231128	164800	52130573	936	936	936	936	0
210	20231128	164700	52130573	936	936	936	936	0
211	20231128	164600	52130573	936	936	936	936	0
212	20231128	164500	52130573	936	936	936	936	911
213	20231128	164400	52130573	936	936	936	936	0
214	20231128	164300	52130573	936	936	936	936	0
215	20231128	164200	52130573	936	936	936	936	0
216	20231128	164100	52130573	936	936	936	936	0
217	20231128	164000	52130573	936	936	936	936	0
218	20231128	163900	52130573	936	936	936	936	0
219	20231128	163800	52130573	936	936	936	936	0
220	20231128	163700	52130573	936	936	936	936	0
221	20231128	163600	52130573	936	936	936	936	0
222	20231128	163500	52130573	936	936	936	936	0
223	20231128	163400	52130573	936	936	936	936	0
224	20231128	163300	52130573	936	936	936	936	0
225	20231128	163200	52130573	936	936	936	936	0
226	20231128	163100	52130573	936	936	936	936	0
227	20231128	163000	52130573	936	936	936	936	0
228	20231128	162900	52130573	936	936	936	936	0
229	20231128	162800	52130573	936	936	936	936	0
230	20231128	162700	52130573	936	936	936	936	0
231	20231128	162600	52130573	936	936	936	936	0
232	20231128	162500	52130573	936	936	936	936	0
233	20231128	162400	52130573	936	936	936	936	0
234	20231128	162300	52130573	936	936	936	936	0
235	20231128	162200	52130573	936	936	936	936	0
236	20231128	162100	52130573	936	936	936	936	0
237	20231128	162000	52130573	936	936	936	936	0
238	20231128	161900	52130573	936	936	936	936	0
239	20231128	161800	52130573	936	936	936	936	0
240	20231128	161700	52130573	936	936	936	936	0
241	20231128	161600	52130573	936	936	936	936	0
242	20231128	161500	52130573	936	936	936	936	911
243	20231128	161400	52130573	936	936	936	936	0
244	20231128	161300	52130573	936	936	936	936	0
245	20231128	161200	52130573	936	936	936	936	0
246	20231128	161100	52130573	936	936	936	936	0
247	20231128	161000	52130573	936	936	936	936	0
248	20231128	160900	52130573	936	936	936	936	0
249	20231128	160800	52130573	936	936	936	936	0
250	20231128	160700	52130573	936	936	936	936	0
251	20231128	160600	52130573	936	936	936	936	0
252	20231128	160500	52130573	936	936	936	936	0
253	20231128	160400	52130573	936	936	936	936	0
254	20231128	160300	52130573	936	936	936	936	0
255	20231128	160200	52130573	936	936	936	936	0
256	20231128	160100	52130573	936	936	936	936	0
257	20231128	160000	52130573	936	936	936	936	0
258	20231128	155900	52130573	936	936	936	936	0
259	20231128	155800	52130573	936	936	936	936	0
260	20231128	155700	52130573	936	936	936	936	0
261	20231128	155600	52130573	936	936	936	936	0
262	20231128	155500	52130573	936	936	936	936	0
263	20231128	155400	52130573	936	936	936	936	0
264	20231128	155300	52130573	936	936	936	936	0
265	20231128	155200	52130573	936	936	936	936	0
266	20231128	155100	52130573	936	936	936	936	0
267	20231128	155000	52130573	936	936	936	936	0
268	20231128	154900	52130573	936	936	936	936	0
269	20231128	154800	52130573	936	936	936	936	0
270	20231128	154700	52130573	936	936	936	936	0
271	20231128	154600	52130573	936	936	936	936	0
272	20231128	154500	52130573	936	936	936	936	911
273	20231128	154400	52130573	936	936	936	936	0
274	20231128	154300	52130573	936	936	936	936	0
275	20231128	154200	52130573	936	936	936	936	0
276	20231128	154100	52130573	936	936	936	936	0
277	20231128	154000	52130573	936	936	936	936	0
278	20231128	153900	52130573	936	936	936	936	0
279	20231128	153800	52130573	936	936	936	936	0
280	20231128	153700	52130573	936	936	936	936	0
281	20231128	153600	52130573	936	936	936	936	0
282	20231128	153500	52130573	936	936	936	936	0
283	20231128	153400	52130573	936	936	936	936	0
284	20231128	153300	52130573	936	936	936	936	0
285	20231128	153200	52130573	936	936	936	936	0
286	20231128	153100	52130573	936	936	936	936	0
287	20231128	153000	52130573	936	936	936	936	911
288	20231128	152900	51277877	923	923	923	923	0
289	20231128	152800	51277877	923	923	923	923	0
290	20231128	152700	51277877	923	923	923	923	0
291	20231128	152600	51277877	923	923	923	923	0
292	20231128	152500	51277877	923	923	923	923	0
293	20231128	152400	51277877	923	923	923	923	0
294	20231128	152300	51277877	923	923	923	923	0
295	20231128	152200	51277877	923	923	923	923	0
296	20231128	152100	51277877	923	923	923	923	0
297	20231128	152000	51277877	923	923	923	923	0
298	20231128	151900	51277877	923	923	923	923	0
299	20231128	151800	51277877	923	923	923	923	0
300	20231128	151700	51277877	923	923	923	923	0
301	20231128	151600	51277877	923	923	923	923	0
302	20231128	151500	51277877	923	923	923	923	0
303	20231128	151400	51277877	923	923	923	923	5
304	20231128	151300	51273262	923	924	924	923	1851
305	20231128	151200	49564721	924	924	924	924	100
306	20231128	151100	49472321	924	924	924	924	194
307	20231128	151000	49293065	924	924	924	924	0
308	20231128	150900	49293065	924	924	924	924	0
309	20231128	150800	49293065	924	924	924	924	0
310	20231128	150700	49293065	924	924	924	924	200
311	20231128	150600	49108265	924	924	924	924	0
312	20231128	150500	49108265	924	924	924	924	0
313	20231128	150400	49108265	924	924	924	924	0
314	20231128	150300	49108265	924	924	924	924	0
315	20231128	150200	49108265	924	924	924	924	90
316	20231128	150100	49025105	924	924	924	924	35
317	20231128	150000	48992765	924	924	924	924	0
318	20231128	145900	48992765	924	924	924	924	0
319	20231128	145800	48992765	924	924	924	924	100
320	20231128	145700	48900365	924	924	924	924	0
321	20231128	145600	48900365	924	924	924	924	0
322	20231128	145500	48900365	924	924	924	924	0
323	20231128	145400	48900365	924	924	924	924	30
324	20231128	145300	48872645	926	926	926	926	0
325	20231128	145200	48872645	926	926	926	926	0
326	20231128	145100	48872645	926	926	926	926	0
327	20231128	145000	48872645	926	926	926	926	0
328	20231128	144900	48872645	926	926	926	926	350
329	20231128	144800	48548545	926	923	926	923	121
330	20231128	144700	48436859	923	923	923	923	0
331	20231128	144600	48436859	923	923	923	923	0
332	20231128	144500	48436859	923	923	923	923	0
333	20231128	144400	48436859	923	923	923	923	0
334	20231128	144300	48436859	923	923	923	923	0
335	20231128	144200	48436859	923	923	923	923	0
336	20231128	144100	48436859	923	923	923	923	150
337	20231128	144000	48298409	923	923	923	923	0
338	20231128	143900	48298409	923	923	923	923	0
339	20231128	143800	48298409	923	923	923	923	0
340	20231128	143700	48298409	923	923	923	923	0
341	20231128	143600	48298409	923	923	923	923	0
342	20231128	143500	48298409	923	926	926	923	168
343	20231128	143400	48143069	927	927	927	927	0
344	20231128	143300	48143069	927	927	927	927	0
345	20231128	143200	48143069	927	927	927	927	37
346	20231128	143100	48108770	928	928	928	928	0
347	20231128	143000	48108770	928	928	928	928	0
348	20231128	142900	48108770	928	928	928	928	0
349	20231128	142800	48108770	928	928	928	928	5
350	20231128	142700	48104130	927	927	927	927	0
351	20231128	142600	48104130	927	927	927	927	0
352	20231128	142500	48104130	927	927	927	927	0
353	20231128	142400	48104130	927	927	927	927	0
354	20231128	142300	48104130	927	927	927	927	0
355	20231128	142200	48104130	927	927	927	927	0
356	20231128	142100	48104130	927	927	927	927	1
357	20231128	142000	48103203	926	926	926	926	0
358	20231128	141900	48103203	926	926	926	926	0
359	20231128	141800	48103203	926	926	926	926	38
360	20231128	141700	48068015	925	925	925	925	11
361	20231128	141600	48057840	925	925	925	925	0
362	20231128	141500	48057840	925	925	925	925	0
363	20231128	141400	48057840	925	925	925	925	0
364	20231128	141300	48057840	925	925	925	925	1
365	20231128	141200	48056915	926	926	926	926	1
366	20231128	141100	48055989	928	928	928	928	0
367	20231128	141000	48055989	928	928	928	928	0
368	20231128	140900	48055989	928	928	928	928	0
369	20231128	140800	48055989	928	928	928	928	1077
370	20231128	140700	47056533	930	930	930	930	0
371	20231128	140600	47056533	930	930	930	930	1
372	20231128	140500	47055603	923	923	923	923	0
373	20231128	140400	47055603	923	926	926	923	501
374	20231128	140300	46592820	929	929	929	929	12
375	20231128	140200	46581672	941	931	941	931	250
376	20231128	140100	46348252	931	931	931	931	0
377	20231128	140000	46348252	931	932	932	931	25
378	20231128	135900	46324962	934	930	935	930	740
379	20231128	135800	45635102	930	927	932	926	1569
380	20231128	135700	44174352	928	926	928	926	81
381	20231128	135600	44099271	923	924	924	923	1400
382	20231128	135500	42807046	924	924	924	924	0
383	20231128	135400	42807046	924	924	924	924	8
384	20231128	135300	42799654	924	924	924	924	0
385	20231128	135200	42799654	924	924	924	924	0
386	20231128	135100	42799654	924	924	924	924	0
387	20231128	135000	42799654	924	924	924	924	0
388	20231128	134900	42799654	924	924	924	924	0
389	20231128	134800	42799654	924	924	924	924	0
390	20231128	134700	42799654	924	924	924	924	0
391	20231128	134600	42799654	924	924	924	924	0
392	20231128	134500	42799654	924	924	924	924	0
393	20231128	134400	42799654	924	924	924	924	0
394	20231128	134300	42799654	924	924	924	924	0
395	20231128	134200	42799654	924	924	924	924	0
396	20231128	134100	42799654	924	925	925	923	1041
397	20231128	134000	41838246	928	928	928	928	0
398	20231128	133900	41838246	928	928	928	928	0
399	20231128	133800	41838246	928	928	928	928	0
400	20231128	133700	41838246	928	928	928	928	8
401	20231128	133600	41830822	923	923	923	923	0
402	20231128	133500	41830822	923	923	923	923	0
403	20231128	133400	41830822	923	923	923	923	0
404	20231128	133300	41830822	923	923	923	923	0
405	20231128	133200	41830822	923	923	923	923	0
406	20231128	133100	41830822	923	923	923	923	0
407	20231128	133000	41830822	923	923	923	923	0
408	20231128	132900	41830822	923	923	923	923	0
409	20231128	132800	41830822	923	923	923	923	0
410	20231128	132700	41830822	923	923	923	923	0
411	20231128	132600	41830822	923	923	923	923	0
412	20231128	132500	41830822	923	923	923	923	0
413	20231128	132400	41830822	923	923	923	923	20
414	20231128	132300	41812362	923	923	923	923	0
415	20231128	132200	41812362	923	923	923	923	0
416	20231128	132100	41812362	923	923	923	923	0
417	20231128	132000	41812362	923	923	923	923	224
418	20231128	131900	41605610	922	922	922	922	0
419	20231128	131800	41605610	922	922	922	922	144
420	20231128	131700	41472842	923	923	923	923	0
421	20231128	131600	41472842	923	923	923	923	0
422	20231128	131500	41472842	923	923	923	923	1
423	20231128	131400	41471919	923	923	923	923	0
424	20231128	131300	41471919	923	923	923	923	2
425	20231128	131200	41470073	923	924	924	923	1773
426	20231128	131100	39833374	927	927	927	927	2
427	20231128	131000	39831520	928	928	928	928	0
428	20231128	130900	39831520	928	928	928	928	0
429	20231128	130800	39831520	928	928	928	928	0
430	20231128	130700	39831520	928	928	928	928	0
431	20231128	130600	39831520	928	928	928	928	0
432	20231128	130500	39831520	928	928	928	928	0
433	20231128	130400	39831520	928	928	928	928	0
434	20231128	130300	39831520	928	928	928	928	0
435	20231128	130200	39831520	928	928	928	928	0
436	20231128	130100	39831520	928	928	928	928	0
437	20231128	130000	39831520	928	928	928	928	0
438	20231128	125900	39831520	928	928	928	928	0
439	20231128	125800	39831520	928	928	928	928	0
440	20231128	125700	39831520	928	928	928	928	0
441	20231128	125600	39831520	928	928	928	928	0
442	20231128	125500	39831520	928	928	928	928	0
443	20231128	125400	39831520	928	928	928	928	0
444	20231128	125300	39831520	928	928	928	928	0
445	20231128	125200	39831520	928	928	928	928	0
446	20231128	125100	39831520	928	928	928	928	0
447	20231128	125000	39831520	928	928	928	928	0
448	20231128	124900	39831520	928	928	928	928	0
449	20231128	124800	39831520	928	928	928	928	2
450	20231128	124700	39829664	929	929	929	929	0
451	20231128	124600	39829664	929	929	929	929	84
452	20231128	124500	39751628	923	923	923	923	0
453	20231128	124400	39751628	923	930	930	923	281
454	20231128	124300	39491840	928	929	931	928	35
455	20231128	124200	39459304	930	926	931	926	251
456	20231128	124100	39225974	929	929	929	929	100
457	20231128	124000	39133074	925	925	925	925	0
458	20231128	123900	39133074	925	925	925	925	0
459	20231128	123800	39133074	925	925	925	925	0
460	20231128	123700	39133074	925	925	925	925	0
461	20231128	123600	39133074	925	925	925	925	0
462	20231128	123500	39133074	925	925	925	925	14
463	20231128	123400	39120124	925	925	925	925	0
464	20231128	123300	39120124	925	925	925	925	0
465	20231128	123200	39120124	925	925	925	925	0
466	20231128	123100	39120124	925	925	925	925	3
467	20231128	123000	39117349	924	924	924	924	0
468	20231128	122900	39117349	924	924	924	924	0
469	20231128	122800	39117349	924	924	924	924	0
470	20231128	122700	39117349	924	924	924	924	0
471	20231128	122600	39117349	924	924	924	924	0
472	20231128	122500	39117349	924	924	924	924	0
473	20231128	122400	39117349	924	924	924	924	0
474	20231128	122300	39117349	924	924	924	924	0
475	20231128	122200	39117349	924	924	924	924	1
476	20231128	122100	39116425	924	924	924	924	2
477	20231128	122000	39114577	924	924	924	924	51
478	20231128	121900	39067453	924	924	924	924	5
479	20231128	121800	39062833	924	924	924	924	0
480	20231128	121700	39062833	924	924	924	924	0
481	20231128	121600	39062833	924	924	924	924	0
482	20231128	121500	39062833	924	924	924	924	0
483	20231128	121400	39062833	924	924	924	924	0
484	20231128	121300	39062833	924	924	924	924	0
485	20231128	121200	39062833	924	924	924	924	0
486	20231128	121100	39062833	924	924	924	924	0
487	20231128	121000	39062833	924	925	925	924	13
488	20231128	120900	39050816	930	930	930	930	0
489	20231128	120800	39050816	930	930	930	930	0
490	20231128	120700	39050816	930	930	930	930	2
491	20231128	120600	39048956	930	930	930	930	0
492	20231128	120500	39048956	930	930	930	930	0
493	20231128	120400	39048956	930	930	930	930	0
494	20231128	120300	39048956	930	930	930	930	0
495	20231128	120200	39048956	930	930	930	930	0
496	20231128	120100	39048956	930	930	930	930	0
497	20231128	120000	39048956	930	930	930	930	0
498	20231128	115900	39048956	930	930	930	930	1
499	20231128	115800	39048026	923	923	923	923	0
500	20231128	115700	39048026	923	923	923	923	0
501	20231128	115600	39048026	923	923	923	923	0
502	20231128	115500	39048026	923	924	924	923	100
503	20231128	115400	38955690	923	923	923	923	0
504	20231128	115300	38955690	923	923	923	923	0
505	20231128	115200	38955690	923	923	923	923	0
506	20231128	115100	38955690	923	923	923	923	0
507	20231128	115000	38955690	923	923	923	923	0
508	20231128	114900	38955690	923	923	923	923	0
509	20231128	114800	38955690	923	923	923	923	0
510	20231128	114700	38955690	923	923	923	923	0
511	20231128	114600	38955690	923	923	923	923	0
512	20231128	114500	38955690	923	923	923	923	0
513	20231128	114400	38955690	923	923	923	923	0
514	20231128	114300	38955690	923	923	923	923	0
515	20231128	114200	38955690	923	923	923	923	0
516	20231128	114100	38955690	923	923	923	923	0
517	20231128	114000	38955690	923	923	923	923	0
518	20231128	113900	38955690	923	923	923	923	0
519	20231128	113800	38955690	923	923	923	923	0
520	20231128	113700	38955690	923	923	923	923	0
521	20231128	113600	38955690	923	932	932	923	20
522	20231128	113500	38937140	931	927	931	927	172
523	20231128	113400	38777319	928	927	928	927	8
524	20231128	113300	38769900	928	928	928	928	110
525	20231128	113200	38667820	928	924	929	924	11
526	20231128	113100	38657643	923	923	923	923	0
527	20231128	113000	38657643	923	923	923	923	0
528	20231128	112900	38657643	923	923	923	923	0
529	20231128	112800	38657643	923	923	923	923	0
530	20231128	112700	38657643	923	923	923	923	0
531	20231128	112600	38657643	923	923	923	923	0
532	20231128	112500	38657643	923	923	923	923	0
533	20231128	112400	38657643	923	923	923	923	1
534	20231128	112300	38656720	923	923	923	923	21
535	20231128	112200	38637337	923	923	923	923	11
536	20231128	112100	38627184	923	922	923	922	66
537	20231128	112000	38566276	922	922	922	922	248
538	20231128	111900	38337620	922	922	922	922	38
539	20231128	111800	38302584	922	922	922	922	1039
540	20231128	111700	37344626	922	922	923	922	15
541	20231128	111600	37330795	922	922	922	922	61
542	20231128	111500	37274553	922	922	922	922	59
543	20231128	111400	37220155	922	922	922	922	1617
544	20231128	111300	35729281	924	924	924	924	0
545	20231128	111200	35729281	924	924	924	924	2
546	20231128	111100	35727433	922	922	922	922	3769
547	20231128	111000	32252415	921	921	921	921	0
548	20231128	110900	32252415	921	921	921	921	0
549	20231128	110800	32252415	921	921	921	921	0
550	20231128	110700	32252415	921	921	921	921	0
551	20231128	110600	32252415	921	920	921	920	170
552	20231128	110500	32095937	919	919	919	919	0
553	20231128	110400	32095937	919	919	919	919	114
554	20231128	110300	31991171	920	920	920	920	26
555	20231128	110200	31967251	920	921	921	920	261
556	20231128	110100	31726879	921	921	921	921	0
557	20231128	110000	31726879	921	921	921	921	0
558	20231128	105900	31726879	921	921	921	921	0
559	20231128	105800	31726879	921	921	921	921	0
560	20231128	105700	31726879	921	921	921	921	0
561	20231128	105600	31726879	921	921	921	921	10
562	20231128	105500	31717669	921	921	921	921	0
563	20231128	105400	31717669	921	921	921	921	50
564	20231128	105300	31671619	921	921	921	921	100
565	20231128	105200	31579519	922	923	924	922	23
566	20231128	105100	31558310	922	922	922	922	0
567	20231128	105000	31558310	922	922	922	922	0
568	20231128	104900	31558310	922	922	922	922	0
569	20231128	104800	31558310	922	922	922	922	12
570	20231128	104700	31547246	921	921	921	921	0
571	20231128	104600	31547246	921	921	921	921	0
572	20231128	104500	31547246	921	921	921	921	0
573	20231128	104400	31547246	921	921	921	921	0
574	20231128	104300	31547246	921	921	921	921	1204
575	20231128	104200	30438362	922	922	922	922	0
576	20231128	104100	30438362	922	922	922	922	10
577	20231128	104000	30429142	922	922	922	922	9
578	20231128	103900	30420844	922	922	922	922	0
579	20231128	103800	30420844	922	922	922	922	0
580	20231128	103700	30420844	922	921	922	921	94
581	20231128	103600	30334177	922	922	922	922	300
582	20231128	103500	30057577	921	921	921	921	0
583	20231128	103400	30057577	921	921	921	921	0
584	20231128	103300	30057577	921	921	921	921	0
585	20231128	103200	30057577	921	921	921	921	0
586	20231128	103100	30057577	921	921	921	921	0
587	20231128	103000	30057577	921	921	921	921	0
588	20231128	102900	30057577	921	921	921	921	3
589	20231128	102800	30054814	921	921	921	921	0
590	20231128	102700	30054814	921	921	921	921	127
591	20231128	102600	29937847	921	921	921	921	0
592	20231128	102500	29937847	921	921	921	921	0
593	20231128	102400	29937847	921	921	921	921	1
594	20231128	102300	29936926	920	920	920	920	0
595	20231128	102200	29936926	920	920	920	920	1
596	20231128	102100	29936006	921	921	921	921	4
597	20231128	102000	29932322	921	921	921	921	1
598	20231128	101900	29931401	917	917	917	917	11
599	20231128	101800	29921314	921	921	921	921	200
600	20231128	101700	29737114	921	920	921	916	5010
601	20231128	101600	25135416	920	920	920	920	0
602	20231128	101500	25135416	920	922	922	920	4380
603	20231128	101400	21101798	922	922	922	922	50
604	20231128	101300	21055698	922	922	922	922	43
605	20231128	101200	21016052	922	922	922	922	10
606	20231128	101100	21006832	922	922	922	922	0
607	20231128	101000	21006832	922	922	922	922	30
608	20231128	100900	20979172	922	922	922	922	1016
609	20231128	100800	20042420	922	922	922	922	0
610	20231128	100700	20042420	922	922	922	922	0
611	20231128	100600	20042420	922	922	922	922	0
612	20231128	100500	20042420	922	922	922	922	109
613	20231128	100400	19941922	923	923	923	923	5
614	20231128	100300	19937307	922	922	922	922	811
615	20231128	100200	19189565	924	924	924	924	25
616	20231128	100100	19166465	924	924	924	924	0
617	20231128	100000	19166465	924	924	924	924	0
618	20231128	095900	19166465	924	924	924	924	15
619	20231128	095800	19152605	924	924	924	924	0
620	20231128	095700	19152605	924	924	924	924	0
621	20231128	095600	19152605	924	924	924	924	100
622	20231128	095500	19060205	923	924	924	923	800
623	20231128	095400	18321505	924	924	924	924	102
624	20231128	095300	18227257	924	924	924	924	0
625	20231128	095200	18227257	924	924	924	924	0
626	20231128	095100	18227257	924	924	924	924	0
627	20231128	095000	18227257	924	924	924	924	0
628	20231128	094900	18227257	924	924	924	924	60
629	20231128	094800	18171817	923	923	923	923	0
630	20231128	094700	18171817	923	923	923	923	63
631	20231128	094600	18113668	923	923	923	923	1
632	20231128	094500	18112745	923	923	923	923	545
633	20231128	094400	17609710	923	923	923	923	0
634	20231128	094300	17609710	923	923	923	923	303
635	20231128	094200	17330041	923	923	923	923	0
636	20231128	094100	17330041	923	923	923	923	0
637	20231128	094000	17330041	923	923	923	923	97
638	20231128	093900	17240510	923	923	923	923	1000
639	20231128	093800	16317510	921	921	923	921	721
640	20231128	093700	15653463	921	922	923	921	1023
641	20231128	093600	14710255	923	922	923	922	51
642	20231128	093500	14663193	923	923	923	923	283
643	20231128	093400	14401984	924	924	924	924	20
644	20231128	093300	14383504	924	923	924	923	80
645	20231128	093200	14309634	924	924	924	924	3
646	20231128	093100	14306862	924	924	924	924	2
647	20231128	093000	14305014	923	923	923	923	0
648	20231128	092900	14305014	923	923	923	923	3001
649	20231128	092800	11535091	923	923	923	923	291
650	20231128	092700	11266498	922	925	925	922	1756
651	20231128	092600	9646705	926	926	926	926	5
652	20231128	092500	9642075	927	926	927	926	202
653	20231128	092400	9454932	927	927	927	927	4
654	20231128	092300	9451224	925	927	927	925	2553
655	20231128	092200	7086984	927	927	927	927	68
656	20231128	092100	7023948	927	927	927	927	934
657	20231128	092000	6158130	927	927	927	927	0
658	20231128	091900	6158130	927	929	929	927	925
659	20231128	091800	5300647	927	927	927	927	26
660	20231128	091700	5276545	928	927	928	927	179
661	20231128	091600	5110512	927	927	927	927	165
662	20231128	091500	4957557	927	929	929	927	1510
663	20231128	091400	3557537	930	930	930	930	100
664	20231128	091300	3464537	927	927	927	927	0
665	20231128	091200	3464537	927	927	927	927	0
666	20231128	091100	3464537	927	928	928	926	212
667	20231128	091000	3268155	928	928	928	928	1
668	20231128	090900	3267227	932	932	932	932	0
669	20231128	090800	3267227	932	932	932	932	15
670	20231128	090700	3253247	943	928	943	928	844
671	20231128	090600	2469807	928	929	929	928	1991
672	20231128	090500	622015	935	935	935	935	0
673	20231128	090400	622015	935	935	935	935	1
674	20231128	090300	621080	928	928	928	928	500
675	20231128	090200	157080	935	935	935	935	2
676	20231128	090100	155210	935	935	935	935	0
677	20231128	090000	155210	935	935	935	935	166