KissMeData/131760/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	201500	26812057	929	929	929	929	965
3	20231130	201400	26812057	929	929	929	929	0
4	20231130	201300	26812057	929	929	929	929	0
5	20231130	201200	26812057	929	929	929	929	0
6	20231130	201100	26812057	929	929	929	929	0
7	20231130	201000	26812057	929	929	929	929	0
8	20231130	200900	26812057	929	929	929	929	0
9	20231130	200800	26812057	929	929	929	929	0
10	20231130	200700	26812057	929	929	929	929	0
11	20231130	200600	26812057	929	929	929	929	0
12	20231130	200500	26812057	929	929	929	929	0
13	20231130	200400	26812057	929	929	929	929	0
14	20231130	200300	26812057	929	929	929	929	0
15	20231130	200200	26812057	929	929	929	929	0
16	20231130	200100	26812057	929	929	929	929	0
17	20231130	200000	26812057	929	929	929	929	0
18	20231130	195900	26812057	929	929	929	929	0
19	20231130	195800	26812057	929	929	929	929	0
20	20231130	195700	26812057	929	929	929	929	0
21	20231130	195600	26812057	929	929	929	929	0
22	20231130	195500	26812057	929	929	929	929	0
23	20231130	195400	26812057	929	929	929	929	0
24	20231130	195300	26812057	929	929	929	929	0
25	20231130	195200	26812057	929	929	929	929	0
26	20231130	195100	26812057	929	929	929	929	0
27	20231130	195000	26812057	929	929	929	929	0
28	20231130	194900	26812057	929	929	929	929	0
29	20231130	194800	26812057	929	929	929	929	0
30	20231130	194700	26812057	929	929	929	929	0
31	20231130	194600	26812057	929	929	929	929	0
32	20231130	194500	26812057	929	929	929	929	965
33	20231130	194400	26812057	929	929	929	929	0
34	20231130	194300	26812057	929	929	929	929	0
35	20231130	194200	26812057	929	929	929	929	0
36	20231130	194100	26812057	929	929	929	929	0
37	20231130	194000	26812057	929	929	929	929	0
38	20231130	193900	26812057	929	929	929	929	0
39	20231130	193800	26812057	929	929	929	929	0
40	20231130	193700	26812057	929	929	929	929	0
41	20231130	193600	26812057	929	929	929	929	0
42	20231130	193500	26812057	929	929	929	929	0
43	20231130	193400	26812057	929	929	929	929	0
44	20231130	193300	26812057	929	929	929	929	0
45	20231130	193200	26812057	929	929	929	929	0
46	20231130	193100	26812057	929	929	929	929	0
47	20231130	193000	26812057	929	929	929	929	0
48	20231130	192900	26812057	929	929	929	929	0
49	20231130	192800	26812057	929	929	929	929	0
50	20231130	192700	26812057	929	929	929	929	0
51	20231130	192600	26812057	929	929	929	929	0
52	20231130	192500	26812057	929	929	929	929	0
53	20231130	192400	26812057	929	929	929	929	0
54	20231130	192300	26812057	929	929	929	929	0
55	20231130	192200	26812057	929	929	929	929	0
56	20231130	192100	26812057	929	929	929	929	0
57	20231130	192000	26812057	929	929	929	929	0
58	20231130	191900	26812057	929	929	929	929	0
59	20231130	191800	26812057	929	929	929	929	0
60	20231130	191700	26812057	929	929	929	929	0
61	20231130	191600	26812057	929	929	929	929	0
62	20231130	191500	26812057	929	929	929	929	965
63	20231130	191400	26812057	929	929	929	929	0
64	20231130	191300	26812057	929	929	929	929	0
65	20231130	191200	26812057	929	929	929	929	0
66	20231130	191100	26812057	929	929	929	929	0
67	20231130	191000	26812057	929	929	929	929	0
68	20231130	190900	26812057	929	929	929	929	0
69	20231130	190800	26812057	929	929	929	929	0
70	20231130	190700	26812057	929	929	929	929	0
71	20231130	190600	26812057	929	929	929	929	0
72	20231130	190500	26812057	929	929	929	929	0
73	20231130	190400	26812057	929	929	929	929	0
74	20231130	190300	26812057	929	929	929	929	0
75	20231130	190200	26812057	929	929	929	929	0
76	20231130	190100	26812057	929	929	929	929	0
77	20231130	190000	26812057	929	929	929	929	0
78	20231130	185900	26812057	929	929	929	929	0
79	20231130	185800	26812057	929	929	929	929	0
80	20231130	185700	26812057	929	929	929	929	0
81	20231130	185600	26812057	929	929	929	929	0
82	20231130	185500	26812057	929	929	929	929	0
83	20231130	185400	26812057	929	929	929	929	0
84	20231130	185300	26812057	929	929	929	929	0
85	20231130	185200	26812057	929	929	929	929	0
86	20231130	185100	26812057	929	929	929	929	0
87	20231130	185000	26812057	929	929	929	929	0
88	20231130	184900	26812057	929	929	929	929	0
89	20231130	184800	26812057	929	929	929	929	0
90	20231130	184700	26812057	929	929	929	929	0
91	20231130	184600	26812057	929	929	929	929	0
92	20231130	184500	26812057	929	929	929	929	965
93	20231130	184400	26812057	929	929	929	929	0
94	20231130	184300	26812057	929	929	929	929	0
95	20231130	184200	26812057	929	929	929	929	0
96	20231130	184100	26812057	929	929	929	929	0
97	20231130	184000	26812057	929	929	929	929	0
98	20231130	183900	26812057	929	929	929	929	0
99	20231130	183800	26812057	929	929	929	929	0
100	20231130	183700	26812057	929	929	929	929	0
101	20231130	183600	26812057	929	929	929	929	0
102	20231130	183500	26812057	929	929	929	929	0
103	20231130	183400	26812057	929	929	929	929	0
104	20231130	183300	26812057	929	929	929	929	0
105	20231130	183200	26812057	929	929	929	929	0
106	20231130	183100	26812057	929	929	929	929	0
107	20231130	183000	26812057	929	929	929	929	0
108	20231130	182900	26812057	929	929	929	929	0
109	20231130	182800	26812057	929	929	929	929	0
110	20231130	182700	26812057	929	929	929	929	0
111	20231130	182600	26812057	929	929	929	929	0
112	20231130	182500	26812057	929	929	929	929	0
113	20231130	182400	26812057	929	929	929	929	0
114	20231130	182300	26812057	929	929	929	929	0
115	20231130	182200	26812057	929	929	929	929	0
116	20231130	182100	26812057	929	929	929	929	0
117	20231130	182000	26812057	929	929	929	929	0
118	20231130	181900	26812057	929	929	929	929	0
119	20231130	181800	26812057	929	929	929	929	0
120	20231130	181700	26812057	929	929	929	929	0
121	20231130	181600	26812057	929	929	929	929	0
122	20231130	181500	26812057	929	929	929	929	965
123	20231130	181400	26812057	929	929	929	929	0
124	20231130	181300	26812057	929	929	929	929	0
125	20231130	181200	26812057	929	929	929	929	0
126	20231130	181100	26812057	929	929	929	929	0
127	20231130	181000	26812057	929	929	929	929	0
128	20231130	180900	26812057	929	929	929	929	0
129	20231130	180800	26812057	929	929	929	929	0
130	20231130	180700	26812057	929	929	929	929	0
131	20231130	180600	26812057	929	929	929	929	0
132	20231130	180500	26812057	929	929	929	929	0
133	20231130	180400	26812057	929	929	929	929	0
134	20231130	180300	26812057	929	929	929	929	0
135	20231130	180200	26812057	929	929	929	929	0
136	20231130	180100	26812057	929	929	929	929	0
137	20231130	180000	26812057	929	929	929	929	0
138	20231130	175900	26812057	929	929	929	929	0
139	20231130	175800	26812057	929	929	929	929	0
140	20231130	175700	26812057	929	929	929	929	0
141	20231130	175600	26812057	929	929	929	929	0
142	20231130	175500	26812057	929	929	929	929	0
143	20231130	175400	26812057	929	929	929	929	0
144	20231130	175300	26812057	929	929	929	929	0
145	20231130	175200	26812057	929	929	929	929	0
146	20231130	175100	26812057	929	929	929	929	0
147	20231130	175000	26812057	929	929	929	929	0
148	20231130	174900	26812057	929	929	929	929	0
149	20231130	174800	26812057	929	929	929	929	0
150	20231130	174700	26812057	929	929	929	929	0
151	20231130	174600	26812057	929	929	929	929	0
152	20231130	174500	26812057	929	929	929	929	965
153	20231130	174400	26812057	929	929	929	929	0
154	20231130	174300	26812057	929	929	929	929	0
155	20231130	174200	26812057	929	929	929	929	0
156	20231130	174100	26812057	929	929	929	929	0
157	20231130	174000	26812057	929	929	929	929	0
158	20231130	173900	26812057	929	929	929	929	0
159	20231130	173800	26812057	929	929	929	929	0
160	20231130	173700	26812057	929	929	929	929	0
161	20231130	173600	26812057	929	929	929	929	0
162	20231130	173500	26812057	929	929	929	929	0
163	20231130	173400	26812057	929	929	929	929	0
164	20231130	173300	26812057	929	929	929	929	0
165	20231130	173200	26812057	929	929	929	929	0
166	20231130	173100	26812057	929	929	929	929	0
167	20231130	173000	26812057	929	929	929	929	0
168	20231130	172900	26812057	929	929	929	929	0
169	20231130	172800	26812057	929	929	929	929	0
170	20231130	172700	26812057	929	929	929	929	0
171	20231130	172600	26812057	929	929	929	929	0
172	20231130	172500	26812057	929	929	929	929	0
173	20231130	172400	26812057	929	929	929	929	0
174	20231130	172300	26812057	929	929	929	929	0
175	20231130	172200	26812057	929	929	929	929	0
176	20231130	172100	26812057	929	929	929	929	0
177	20231130	172000	26812057	929	929	929	929	0
178	20231130	171900	26812057	929	929	929	929	0
179	20231130	171800	26812057	929	929	929	929	0
180	20231130	171700	26812057	929	929	929	929	0
181	20231130	171600	26812057	929	929	929	929	0
182	20231130	171500	26812057	929	929	929	929	965
183	20231130	171400	26812057	929	929	929	929	0
184	20231130	171300	26812057	929	929	929	929	0
185	20231130	171200	26812057	929	929	929	929	0
186	20231130	171100	26812057	929	929	929	929	0
187	20231130	171000	26812057	929	929	929	929	0
188	20231130	170900	26812057	929	929	929	929	0
189	20231130	170800	26812057	929	929	929	929	0
190	20231130	170700	26812057	929	929	929	929	0
191	20231130	170600	26812057	929	929	929	929	0
192	20231130	170500	26812057	929	929	929	929	0
193	20231130	170400	26812057	929	929	929	929	0
194	20231130	170300	26812057	929	929	929	929	0
195	20231130	170200	26812057	929	929	929	929	0
196	20231130	170100	26812057	929	929	929	929	0
197	20231130	170000	26812057	929	929	929	929	0
198	20231130	165900	26812057	929	929	929	929	0
199	20231130	165800	26812057	929	929	929	929	0
200	20231130	165700	26812057	929	929	929	929	0
201	20231130	165600	26812057	929	929	929	929	0
202	20231130	165500	26812057	929	929	929	929	0
203	20231130	165400	26812057	929	929	929	929	0
204	20231130	165300	26812057	929	929	929	929	0
205	20231130	165200	26812057	929	929	929	929	0
206	20231130	165100	26812057	929	929	929	929	0
207	20231130	165000	26812057	929	929	929	929	0
208	20231130	164900	26812057	929	929	929	929	0
209	20231130	164800	26812057	929	929	929	929	0
210	20231130	164700	26812057	929	929	929	929	0
211	20231130	164600	26812057	929	929	929	929	0
212	20231130	164500	26812057	929	929	929	929	965
213	20231130	164400	26812057	929	929	929	929	0
214	20231130	164300	26812057	929	929	929	929	0
215	20231130	164200	26812057	929	929	929	929	0
216	20231130	164100	26812057	929	929	929	929	0
217	20231130	164000	26812057	929	929	929	929	0
218	20231130	163900	26812057	929	929	929	929	0
219	20231130	163800	26812057	929	929	929	929	0
220	20231130	163700	26812057	929	929	929	929	0
221	20231130	163600	26812057	929	929	929	929	0
222	20231130	163500	26812057	929	929	929	929	0
223	20231130	163400	26812057	929	929	929	929	0
224	20231130	163300	26812057	929	929	929	929	0
225	20231130	163200	26812057	929	929	929	929	0
226	20231130	163100	26812057	929	929	929	929	0
227	20231130	163000	26812057	929	929	929	929	0
228	20231130	162900	26812057	929	929	929	929	0
229	20231130	162800	26812057	929	929	929	929	0
230	20231130	162700	26812057	929	929	929	929	0
231	20231130	162600	26812057	929	929	929	929	0
232	20231130	162500	26812057	929	929	929	929	0
233	20231130	162400	26812057	929	929	929	929	0
234	20231130	162300	26812057	929	929	929	929	0
235	20231130	162200	26812057	929	929	929	929	0
236	20231130	162100	26812057	929	929	929	929	0
237	20231130	162000	26812057	929	929	929	929	0
238	20231130	161900	26812057	929	929	929	929	0
239	20231130	161800	26812057	929	929	929	929	0
240	20231130	161700	26812057	929	929	929	929	0
241	20231130	161600	26812057	929	929	929	929	0
242	20231130	161500	26812057	929	929	929	929	965
243	20231130	161400	26812057	929	929	929	929	0
244	20231130	161300	26812057	929	929	929	929	0
245	20231130	161200	26812057	929	929	929	929	0
246	20231130	161100	26812057	929	929	929	929	0
247	20231130	161000	26812057	929	929	929	929	0
248	20231130	160900	26812057	929	929	929	929	0
249	20231130	160800	26812057	929	929	929	929	0
250	20231130	160700	26812057	929	929	929	929	0
251	20231130	160600	26812057	929	929	929	929	0
252	20231130	160500	26812057	929	929	929	929	0
253	20231130	160400	26812057	929	929	929	929	0
254	20231130	160300	26812057	929	929	929	929	0
255	20231130	160200	26812057	929	929	929	929	0
256	20231130	160100	26812057	929	929	929	929	0
257	20231130	160000	26812057	929	929	929	929	0
258	20231130	155900	26812057	929	929	929	929	0
259	20231130	155800	26812057	929	929	929	929	0
260	20231130	155700	26812057	929	929	929	929	0
261	20231130	155600	26812057	929	929	929	929	0
262	20231130	155500	26812057	929	929	929	929	0
263	20231130	155400	26812057	929	929	929	929	0
264	20231130	155300	26812057	929	929	929	929	0
265	20231130	155200	26812057	929	929	929	929	0
266	20231130	155100	26812057	929	929	929	929	0
267	20231130	155000	26812057	929	929	929	929	0
268	20231130	154900	26812057	929	929	929	929	0
269	20231130	154800	26812057	929	929	929	929	0
270	20231130	154700	26812057	929	929	929	929	0
271	20231130	154600	26812057	929	929	929	929	0
272	20231130	154500	26812057	929	929	929	929	965
273	20231130	154400	26812057	929	929	929	929	0
274	20231130	154300	26812057	929	929	929	929	0
275	20231130	154200	26812057	929	929	929	929	0
276	20231130	154100	26812057	929	929	929	929	0
277	20231130	154000	26812057	929	929	929	929	0
278	20231130	153900	26812057	929	929	929	929	0
279	20231130	153800	26812057	929	929	929	929	0
280	20231130	153700	26812057	929	929	929	929	0
281	20231130	153600	26812057	929	929	929	929	0
282	20231130	153500	26812057	929	929	929	929	0
283	20231130	153400	26812057	929	929	929	929	0
284	20231130	153300	26812057	929	929	929	929	0
285	20231130	153200	26812057	929	929	929	929	0
286	20231130	153100	26812057	929	929	929	929	0
287	20231130	153000	26812057	929	929	929	929	965
288	20231130	152900	25915572	927	927	927	927	0
289	20231130	152800	25915572	927	927	927	927	0
290	20231130	152700	25915572	927	927	927	927	0
291	20231130	152600	25915572	927	927	927	927	0
292	20231130	152500	25915572	927	927	927	927	0
293	20231130	152400	25915572	927	927	927	927	0
294	20231130	152300	25915572	927	927	927	927	0
295	20231130	152200	25915572	927	927	927	927	0
296	20231130	152100	25915572	927	927	927	927	0
297	20231130	152000	25915572	927	927	927	927	0
298	20231130	151900	25915572	927	926	927	926	1458
299	20231130	151800	24565463	926	926	926	926	60
300	20231130	151700	24509903	926	926	926	926	0
301	20231130	151600	24509903	926	926	926	926	0
302	20231130	151500	24509903	926	926	926	926	0
303	20231130	151400	24509903	926	926	926	926	858
304	20231130	151300	23715395	926	925	926	925	460
305	20231130	151200	23289885	925	926	926	925	1302
306	20231130	151100	22085533	926	926	926	926	2
307	20231130	151000	22083681	926	926	926	926	200
308	20231130	150900	21898481	925	925	925	925	0
309	20231130	150800	21898481	925	926	926	925	250
310	20231130	150700	21667031	925	925	925	925	0
311	20231130	150600	21667031	925	925	925	925	0
312	20231130	150500	21667031	925	925	925	925	0
313	20231130	150400	21667031	925	925	925	925	0
314	20231130	150300	21667031	925	925	925	925	0
315	20231130	150200	21667031	925	925	925	925	0
316	20231130	150100	21667031	925	926	926	925	600
317	20231130	150000	21111978	926	926	926	926	400
318	20231130	145900	20741578	927	927	927	927	121
319	20231130	145800	20629411	927	927	927	927	0
320	20231130	145700	20629411	927	927	927	927	0
321	20231130	145600	20629411	927	927	927	927	8
322	20231130	145500	20621995	928	928	928	928	1
323	20231130	145400	20621067	928	928	928	928	0
324	20231130	145300	20621067	928	928	928	928	0
325	20231130	145200	20621067	928	928	928	928	27
326	20231130	145100	20596011	928	929	929	928	428
327	20231130	145000	20198823	928	928	928	928	49
328	20231130	144900	20153351	928	927	928	927	212
329	20231130	144800	19956826	928	928	928	928	0
330	20231130	144700	19956826	928	928	928	928	0
331	20231130	144600	19956826	928	928	928	928	449
332	20231130	144500	19540154	928	928	928	928	2073
333	20231130	144400	17616410	929	929	929	929	0
334	20231130	144300	17616410	929	929	929	929	0
335	20231130	144200	17616410	929	929	929	929	2
336	20231130	144100	17614552	929	929	929	929	114
337	20231130	144000	17508646	930	930	930	930	0
338	20231130	143900	17508646	930	930	930	930	0
339	20231130	143800	17508646	930	930	930	930	0
340	20231130	143700	17508646	930	930	930	930	0
341	20231130	143600	17508646	930	930	930	930	2
342	20231130	143500	17506786	931	931	931	931	0
343	20231130	143400	17506786	931	931	931	931	0
344	20231130	143300	17506786	931	931	931	931	0
345	20231130	143200	17506786	931	931	931	931	0
346	20231130	143100	17506786	931	931	931	931	0
347	20231130	143000	17506786	931	931	931	931	0
348	20231130	142900	17506786	931	931	931	931	0
349	20231130	142800	17506786	931	931	931	931	1
350	20231130	142700	17505855	929	929	929	929	0
351	20231130	142600	17505855	929	929	929	929	0
352	20231130	142500	17505855	929	929	929	929	0
353	20231130	142400	17505855	929	929	929	929	0
354	20231130	142300	17505855	929	929	929	929	0
355	20231130	142200	17505855	929	929	929	929	0
356	20231130	142100	17505855	929	929	929	929	0
357	20231130	142000	17505855	929	929	929	929	0
358	20231130	141900	17505855	929	929	929	929	1510
359	20231130	141800	16103065	929	929	929	929	0
360	20231130	141700	16103065	929	929	929	929	0
361	20231130	141600	16103065	929	929	929	929	388
362	20231130	141500	15742613	929	929	929	929	0
363	20231130	141400	15742613	929	929	929	929	0
364	20231130	141300	15742613	929	930	930	929	970
365	20231130	141200	14841432	932	932	932	932	0
366	20231130	141100	14841432	932	932	932	932	0
367	20231130	141000	14841432	932	932	932	932	0
368	20231130	140900	14841432	932	932	932	932	0
369	20231130	140800	14841432	932	932	932	932	50
370	20231130	140700	14794832	932	932	932	932	0
371	20231130	140600	14794832	932	932	932	932	0
372	20231130	140500	14794832	932	932	932	932	464
373	20231130	140400	14362384	932	932	932	932	0
374	20231130	140300	14362384	932	932	932	932	0
375	20231130	140200	14362384	932	932	932	932	0
376	20231130	140100	14362384	932	932	932	932	1
377	20231130	140000	14361452	932	932	932	932	0
378	20231130	135900	14361452	932	932	932	932	11
379	20231130	135800	14351200	932	932	932	932	4
380	20231130	135700	14347472	933	933	933	933	0
381	20231130	135600	14347472	933	933	933	933	0
382	20231130	135500	14347472	933	933	933	933	0
383	20231130	135400	14347472	933	933	933	933	0
384	20231130	135300	14347472	933	933	933	933	0
385	20231130	135200	14347472	933	932	933	931	165
386	20231130	135100	14193588	932	932	932	932	0
387	20231130	135000	14193588	932	932	932	932	1
388	20231130	134900	14192656	931	931	931	931	1
389	20231130	134800	14191725	933	933	933	933	1
390	20231130	134700	14190792	933	933	933	933	0
391	20231130	134600	14190792	933	933	933	933	0
392	20231130	134500	14190792	933	933	933	933	0
393	20231130	134400	14190792	933	933	933	933	2
394	20231130	134300	14188926	933	933	933	933	0
395	20231130	134200	14188926	933	933	933	933	0
396	20231130	134100	14188926	933	933	933	933	0
397	20231130	134000	14188926	933	933	933	933	0
398	20231130	133900	14188926	933	933	933	933	0
399	20231130	133800	14188926	933	933	933	933	0
400	20231130	133700	14188926	933	933	933	933	0
401	20231130	133600	14188926	933	933	933	933	0
402	20231130	133500	14188926	933	933	933	933	0
403	20231130	133400	14188926	933	933	933	933	0
404	20231130	133300	14188926	933	933	933	933	1
405	20231130	133200	14187993	933	933	933	933	0
406	20231130	133100	14187993	933	933	933	933	0
407	20231130	133000	14187993	933	933	933	933	0
408	20231130	132900	14187993	933	933	933	933	0
409	20231130	132800	14187993	933	933	933	933	11
410	20231130	132700	14177730	933	933	933	933	0
411	20231130	132600	14177730	933	933	933	933	0
412	20231130	132500	14177730	933	933	933	933	0
413	20231130	132400	14177730	933	933	933	933	0
414	20231130	132300	14177730	933	933	933	933	9
415	20231130	132200	14169333	933	933	933	933	0
416	20231130	132100	14169333	933	933	933	933	1
417	20231130	132000	14168400	930	930	930	930	0
418	20231130	131900	14168400	930	930	930	930	0
419	20231130	131800	14168400	930	930	930	930	0
420	20231130	131700	14168400	930	930	930	930	0
421	20231130	131600	14168400	930	930	930	930	0
422	20231130	131500	14168400	930	930	930	930	0
423	20231130	131400	14168400	930	929	930	929	96
424	20231130	131300	14079124	930	930	930	929	101
425	20231130	131200	13985198	929	929	929	929	12
426	20231130	131100	13974050	929	929	929	929	12
427	20231130	131000	13962902	929	930	930	929	322
428	20231130	130900	13663453	930	930	930	930	0
429	20231130	130800	13663453	930	930	930	930	0
430	20231130	130700	13663453	930	930	930	930	0
431	20231130	130600	13663453	930	930	930	930	0
432	20231130	130500	13663453	930	930	930	930	0
433	20231130	130400	13663453	930	930	930	930	93
434	20231130	130300	13576963	929	929	929	929	0
435	20231130	130200	13576963	929	929	929	929	5
436	20231130	130100	13572318	929	929	929	929	4
437	20231130	130000	13568602	930	929	930	929	130
438	20231130	125900	13447725	928	928	928	928	1
439	20231130	125800	13446797	929	927	929	927	5
440	20231130	125700	13442155	927	929	929	927	32
441	20231130	125600	13412429	929	929	929	929	2
442	20231130	125500	13410571	929	929	929	929	0
443	20231130	125400	13410571	929	929	929	929	0
444	20231130	125300	13410571	929	929	929	929	0
445	20231130	125200	13410571	929	929	929	929	100
446	20231130	125100	13317671	929	929	929	929	0
447	20231130	125000	13317671	929	929	929	929	0
448	20231130	124900	13317671	929	929	929	929	50
449	20231130	124800	13271221	929	929	929	929	0
450	20231130	124700	13271221	929	929	929	929	0
451	20231130	124600	13271221	929	929	929	929	0
452	20231130	124500	13271221	929	929	929	929	0
453	20231130	124400	13271221	929	929	929	929	31
454	20231130	124300	13242422	927	927	927	927	0
455	20231130	124200	13242422	927	927	927	927	0
456	20231130	124100	13242422	927	927	927	927	0
457	20231130	124000	13242422	927	927	927	927	0
458	20231130	123900	13242422	927	927	927	927	0
459	20231130	123800	13242422	927	927	927	927	0
460	20231130	123700	13242422	927	927	927	927	0
461	20231130	123600	13242422	927	927	927	927	3
462	20231130	123500	13239641	927	927	927	927	6
463	20231130	123400	13234079	927	927	927	927	85
464	20231130	123300	13155284	927	927	927	927	76
465	20231130	123200	13084832	928	928	928	928	0
466	20231130	123100	13084832	928	928	928	928	27
467	20231130	123000	13059776	928	928	928	928	0
468	20231130	122900	13059776	928	928	928	928	0
469	20231130	122800	13059776	928	928	928	928	0
470	20231130	122700	13059776	928	928	928	928	0
471	20231130	122600	13059776	928	928	928	928	0
472	20231130	122500	13059776	928	928	928	928	3
473	20231130	122400	13056992	927	927	927	927	0
474	20231130	122300	13056992	927	927	927	927	0
475	20231130	122200	13056992	927	927	927	927	0
476	20231130	122100	13056992	927	927	927	927	3
477	20231130	122000	13054211	927	927	927	927	3
478	20231130	121900	13051430	929	928	929	928	93
479	20231130	121800	12965066	927	927	927	927	0
480	20231130	121700	12965066	927	927	927	927	0
481	20231130	121600	12965066	927	927	927	927	0
482	20231130	121500	12965066	927	927	927	927	0
483	20231130	121400	12965066	927	927	927	927	1
484	20231130	121300	12964139	927	927	927	927	1
485	20231130	121200	12963212	927	927	927	927	41
486	20231130	121100	12925205	927	927	927	927	2
487	20231130	121000	12923351	927	927	927	927	0
488	20231130	120900	12923351	927	927	927	927	0
489	20231130	120800	12923351	927	927	927	927	0
490	20231130	120700	12923351	927	927	927	927	0
491	20231130	120600	12923351	927	927	927	927	0
492	20231130	120500	12923351	927	927	927	927	50
493	20231130	120400	12877001	928	928	928	928	0
494	20231130	120300	12877001	928	928	928	928	1
495	20231130	120200	12876073	928	928	928	928	0
496	20231130	120100	12876073	928	928	928	928	0
497	20231130	120000	12876073	928	928	928	928	0
498	20231130	115900	12876073	928	928	928	928	9
499	20231130	115800	12867721	927	927	927	927	0
500	20231130	115700	12867721	927	927	927	927	0
501	20231130	115600	12867721	927	927	927	927	0
502	20231130	115500	12867721	927	927	927	927	0
503	20231130	115400	12867721	927	927	927	927	0
504	20231130	115300	12867721	927	927	927	927	0
505	20231130	115200	12867721	927	927	927	927	0
506	20231130	115100	12867721	927	927	927	927	0
507	20231130	115000	12867721	927	927	927	927	0
508	20231130	114900	12867721	927	927	927	927	7
509	20231130	114800	12861232	927	927	927	927	19
510	20231130	114700	12843619	927	927	927	927	519
511	20231130	114600	12362506	927	927	927	927	19
512	20231130	114500	12344893	927	927	927	927	18
513	20231130	114400	12328207	927	927	927	927	518
514	20231130	114300	11848021	927	927	927	927	0
515	20231130	114200	11848021	927	927	927	927	0
516	20231130	114100	11848021	927	927	927	927	0
517	20231130	114000	11848021	927	927	927	927	0
518	20231130	113900	11848021	927	927	927	927	0
519	20231130	113800	11848021	927	928	928	927	207
520	20231130	113700	11655939	928	928	928	928	37
521	20231130	113600	11621603	928	928	928	928	1036
522	20231130	113500	10660195	928	928	928	928	0
523	20231130	113400	10660195	928	928	928	928	0
524	20231130	113300	10660195	928	928	928	928	0
525	20231130	113200	10660195	928	928	928	928	0
526	20231130	113100	10660195	928	928	928	928	0
527	20231130	113000	10660195	928	928	928	928	0
528	20231130	112900	10660195	928	928	928	928	0
529	20231130	112800	10660195	928	928	928	928	0
530	20231130	112700	10660195	928	928	928	928	0
531	20231130	112600	10660195	928	928	928	928	0
532	20231130	112500	10660195	928	928	928	928	0
533	20231130	112400	10660195	928	928	928	928	0
534	20231130	112300	10660195	928	928	928	928	0
535	20231130	112200	10660195	928	928	928	928	0
536	20231130	112100	10660195	928	928	928	928	0
537	20231130	112000	10660195	928	928	928	928	0
538	20231130	111900	10660195	928	928	928	928	0
539	20231130	111800	10660195	928	928	928	928	0
540	20231130	111700	10660195	928	928	928	928	0
541	20231130	111600	10660195	928	928	928	928	1
542	20231130	111500	10659267	928	928	928	928	1
543	20231130	111400	10658339	928	928	928	928	51
544	20231130	111300	10611011	929	929	929	929	0
545	20231130	111200	10611011	929	929	929	929	0
546	20231130	111100	10611011	929	929	929	929	0
547	20231130	111000	10611011	929	929	929	929	1
548	20231130	110900	10610082	929	929	929	929	0
549	20231130	110800	10610082	929	929	929	929	0
550	20231130	110700	10610082	929	929	929	929	0
551	20231130	110600	10610082	929	929	929	929	0
552	20231130	110500	10610082	929	929	929	929	0
553	20231130	110400	10610082	929	929	929	929	0
554	20231130	110300	10610082	929	929	929	929	108
555	20231130	110200	10509750	928	928	928	928	0
556	20231130	110100	10509750	928	928	928	928	0
557	20231130	110000	10509750	928	928	928	928	0
558	20231130	105900	10509750	928	928	928	928	0
559	20231130	105800	10509750	928	928	928	928	0
560	20231130	105700	10509750	928	928	928	928	100
561	20231130	105600	10416950	929	929	929	929	0
562	20231130	105500	10416950	929	929	929	929	2
563	20231130	105400	10415092	928	928	928	928	0
564	20231130	105300	10415092	928	928	928	928	0
565	20231130	105200	10415092	928	928	928	928	0
566	20231130	105100	10415092	928	928	928	928	0
567	20231130	105000	10415092	928	928	928	928	0
568	20231130	104900	10415092	928	928	928	928	7
569	20231130	104800	10408596	926	926	926	926	0
570	20231130	104700	10408596	926	927	927	926	700
571	20231130	104600	9760392	929	929	929	929	0
572	20231130	104500	9760392	929	929	929	929	0
573	20231130	104400	9760392	929	928	929	928	200
574	20231130	104300	9574599	929	929	929	929	200
575	20231130	104200	9388799	929	929	929	929	0
576	20231130	104100	9388799	929	929	929	929	0
577	20231130	104000	9388799	929	929	929	929	0
578	20231130	103900	9388799	929	929	929	929	0
579	20231130	103800	9388799	929	929	929	929	9
580	20231130	103700	9380438	929	929	929	929	99
581	20231130	103600	9288467	929	929	929	929	0
582	20231130	103500	9288467	929	929	929	929	0
583	20231130	103400	9288467	929	929	929	929	2
584	20231130	103300	9286609	929	929	929	929	0
585	20231130	103200	9286609	929	927	929	927	226
586	20231130	103100	9077094	927	927	927	927	100
587	20231130	103000	8984394	927	927	927	927	0
588	20231130	102900	8984394	927	927	927	927	10
589	20231130	102800	8975124	927	927	927	927	0
590	20231130	102700	8975124	927	927	927	927	2
591	20231130	102600	8973270	927	927	927	927	0
592	20231130	102500	8973270	927	927	927	927	10
593	20231130	102400	8964000	927	926	927	926	539
594	20231130	102300	8464362	925	925	925	925	0
595	20231130	102200	8464362	925	925	925	925	0
596	20231130	102100	8464362	925	925	925	925	0
597	20231130	102000	8464362	925	925	925	925	0
598	20231130	101900	8464362	925	925	925	925	100
599	20231130	101800	8371862	926	926	926	926	0
600	20231130	101700	8371862	926	926	926	926	1
601	20231130	101600	8370936	925	925	925	925	0
602	20231130	101500	8370936	925	925	925	925	0
603	20231130	101400	8370936	925	925	925	925	0
604	20231130	101300	8370936	925	925	925	925	0
605	20231130	101200	8370936	925	925	925	925	302
606	20231130	101100	8091586	925	925	925	925	0
607	20231130	101000	8091586	925	925	925	925	1
608	20231130	100900	8090661	923	923	923	923	162
609	20231130	100800	7941135	923	923	923	923	10
610	20231130	100700	7931905	923	923	923	923	0
611	20231130	100600	7931905	923	923	923	923	0
612	20231130	100500	7931905	923	924	924	923	129
613	20231130	100400	7812834	923	923	923	923	0
614	20231130	100300	7812834	923	923	923	923	0
615	20231130	100200	7812834	923	923	923	923	0
616	20231130	100100	7812834	923	923	923	923	0
617	20231130	100000	7812834	923	923	923	923	0
618	20231130	095900	7812834	923	923	923	923	0
619	20231130	095800	7812834	923	923	923	923	0
620	20231130	095700	7812834	923	923	923	923	0
621	20231130	095600	7812834	923	923	923	923	0
622	20231130	095500	7812834	923	923	923	923	0
623	20231130	095400	7812834	923	923	923	923	25
624	20231130	095300	7789759	923	923	923	923	0
625	20231130	095200	7789759	923	923	923	923	0
626	20231130	095100	7789759	923	923	923	923	0
627	20231130	095000	7789759	923	923	923	923	0
628	20231130	094900	7789759	923	923	923	923	0
629	20231130	094800	7789759	923	923	923	923	0
630	20231130	094700	7789759	923	923	923	923	0
631	20231130	094600	7789759	923	923	923	923	100
632	20231130	094500	7697459	925	925	925	925	0
633	20231130	094400	7697459	925	925	925	925	0
634	20231130	094300	7697459	925	925	925	925	0
635	20231130	094200	7697459	925	925	925	925	0
636	20231130	094100	7697459	925	925	925	925	0
637	20231130	094000	7697459	925	925	925	925	0
638	20231130	093900	7697459	925	925	925	925	0
639	20231130	093800	7697459	925	925	925	925	5
640	20231130	093700	7692834	925	922	925	922	461
641	20231130	093600	7267789	921	921	921	921	3
642	20231130	093500	7265026	921	922	922	921	641
643	20231130	093400	6674554	923	923	923	923	28
644	20231130	093300	6648710	924	925	925	924	8
645	20231130	093200	6641316	926	926	926	926	0
646	20231130	093100	6641316	926	926	926	926	200
647	20231130	093000	6456116	925	925	925	925	0
648	20231130	092900	6456116	925	925	925	925	0
649	20231130	092800	6456116	925	925	925	925	0
650	20231130	092700	6456116	925	925	925	925	0
651	20231130	092600	6456116	925	925	925	925	18
652	20231130	092500	6439466	925	925	925	925	1
653	20231130	092400	6438541	926	926	926	926	500
654	20231130	092300	5975541	920	920	920	920	0
655	20231130	092200	5975541	920	920	920	920	98
656	20231130	092100	5885381	926	926	926	926	0
657	20231130	092000	5885381	926	926	926	926	0
658	20231130	091900	5885381	926	926	926	926	0
659	20231130	091800	5885381	926	926	926	926	0
660	20231130	091700	5885381	926	926	926	926	1
661	20231130	091600	5884455	918	927	927	918	5934
662	20231130	091500	417924	927	927	927	927	0
663	20231130	091400	417924	927	927	927	927	0
664	20231130	091300	417924	927	927	927	927	0
665	20231130	091200	417924	927	927	927	927	0
666	20231130	091100	417924	927	927	927	927	1
667	20231130	091000	416997	928	928	928	928	0
668	20231130	090900	416997	928	928	928	928	51
669	20231130	090800	369669	929	929	929	929	1
670	20231130	090700	368740	929	929	929	929	0
671	20231130	090600	368740	929	930	930	929	22
672	20231130	090500	348294	930	930	930	930	0
673	20231130	090400	348294	930	930	930	930	2
674	20231130	090300	346434	930	930	930	930	0
675	20231130	090200	346434	930	930	930	930	0
676	20231130	090100	346434	930	931	931	930	138
677	20231130	090000	218089	932	932	933	932	234