KissMeData/192410/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	202800	65041514	417	417	417	417	2177
3	20231130	202700	65041514	417	417	417	417	0
4	20231130	202600	65041514	417	417	417	417	0
5	20231130	202500	65041514	417	417	417	417	0
6	20231130	202400	65041514	417	417	417	417	0
7	20231130	202300	65041514	417	417	417	417	0
8	20231130	202200	65041514	417	417	417	417	0
9	20231130	202100	65041514	417	417	417	417	0
10	20231130	202000	65041514	417	417	417	417	0
11	20231130	201900	65041514	417	417	417	417	0
12	20231130	201800	65041514	417	417	417	417	0
13	20231130	201700	65041514	417	417	417	417	0
14	20231130	201600	65041514	417	417	417	417	0
15	20231130	201500	65041514	417	417	417	417	0
16	20231130	201400	65041514	417	417	417	417	0
17	20231130	201300	65041514	417	417	417	417	0
18	20231130	201200	65041514	417	417	417	417	0
19	20231130	201100	65041514	417	417	417	417	0
20	20231130	201000	65041514	417	417	417	417	0
21	20231130	200900	65041514	417	417	417	417	0
22	20231130	200800	65041514	417	417	417	417	0
23	20231130	200700	65041514	417	417	417	417	0
24	20231130	200600	65041514	417	417	417	417	0
25	20231130	200500	65041514	417	417	417	417	0
26	20231130	200400	65041514	417	417	417	417	0
27	20231130	200300	65041514	417	417	417	417	0
28	20231130	200200	65041514	417	417	417	417	0
29	20231130	200100	65041514	417	417	417	417	0
30	20231130	200000	65041514	417	417	417	417	0
31	20231130	195900	65041514	417	417	417	417	0
32	20231130	195800	65041514	417	417	417	417	2177
33	20231130	195700	65041514	417	417	417	417	0
34	20231130	195600	65041514	417	417	417	417	0
35	20231130	195500	65041514	417	417	417	417	0
36	20231130	195400	65041514	417	417	417	417	0
37	20231130	195300	65041514	417	417	417	417	0
38	20231130	195200	65041514	417	417	417	417	0
39	20231130	195100	65041514	417	417	417	417	0
40	20231130	195000	65041514	417	417	417	417	0
41	20231130	194900	65041514	417	417	417	417	0
42	20231130	194800	65041514	417	417	417	417	0
43	20231130	194700	65041514	417	417	417	417	0
44	20231130	194600	65041514	417	417	417	417	0
45	20231130	194500	65041514	417	417	417	417	0
46	20231130	194400	65041514	417	417	417	417	0
47	20231130	194300	65041514	417	417	417	417	0
48	20231130	194200	65041514	417	417	417	417	0
49	20231130	194100	65041514	417	417	417	417	0
50	20231130	194000	65041514	417	417	417	417	0
51	20231130	193900	65041514	417	417	417	417	0
52	20231130	193800	65041514	417	417	417	417	0
53	20231130	193700	65041514	417	417	417	417	0
54	20231130	193600	65041514	417	417	417	417	0
55	20231130	193500	65041514	417	417	417	417	0
56	20231130	193400	65041514	417	417	417	417	0
57	20231130	193300	65041514	417	417	417	417	0
58	20231130	193200	65041514	417	417	417	417	0
59	20231130	193100	65041514	417	417	417	417	0
60	20231130	193000	65041514	417	417	417	417	0
61	20231130	192900	65041514	417	417	417	417	0
62	20231130	192800	65041514	417	417	417	417	2177
63	20231130	192700	65041514	417	417	417	417	0
64	20231130	192600	65041514	417	417	417	417	0
65	20231130	192500	65041514	417	417	417	417	0
66	20231130	192400	65041514	417	417	417	417	0
67	20231130	192300	65041514	417	417	417	417	0
68	20231130	192200	65041514	417	417	417	417	0
69	20231130	192100	65041514	417	417	417	417	0
70	20231130	192000	65041514	417	417	417	417	0
71	20231130	191900	65041514	417	417	417	417	0
72	20231130	191800	65041514	417	417	417	417	0
73	20231130	191700	65041514	417	417	417	417	0
74	20231130	191600	65041514	417	417	417	417	0
75	20231130	191500	65041514	417	417	417	417	0
76	20231130	191400	65041514	417	417	417	417	0
77	20231130	191300	65041514	417	417	417	417	0
78	20231130	191200	65041514	417	417	417	417	0
79	20231130	191100	65041514	417	417	417	417	0
80	20231130	191000	65041514	417	417	417	417	0
81	20231130	190900	65041514	417	417	417	417	0
82	20231130	190800	65041514	417	417	417	417	0
83	20231130	190700	65041514	417	417	417	417	0
84	20231130	190600	65041514	417	417	417	417	0
85	20231130	190500	65041514	417	417	417	417	0
86	20231130	190400	65041514	417	417	417	417	0
87	20231130	190300	65041514	417	417	417	417	0
88	20231130	190200	65041514	417	417	417	417	0
89	20231130	190100	65041514	417	417	417	417	0
90	20231130	190000	65041514	417	417	417	417	0
91	20231130	185900	65041514	417	417	417	417	0
92	20231130	185800	65041514	417	417	417	417	2177
93	20231130	185700	65041514	417	417	417	417	0
94	20231130	185600	65041514	417	417	417	417	0
95	20231130	185500	65041514	417	417	417	417	0
96	20231130	185400	65041514	417	417	417	417	0
97	20231130	185300	65041514	417	417	417	417	0
98	20231130	185200	65041514	417	417	417	417	0
99	20231130	185100	65041514	417	417	417	417	0
100	20231130	185000	65041514	417	417	417	417	0
101	20231130	184900	65041514	417	417	417	417	0
102	20231130	184800	65041514	417	417	417	417	0
103	20231130	184700	65041514	417	417	417	417	0
104	20231130	184600	65041514	417	417	417	417	0
105	20231130	184500	65041514	417	417	417	417	0
106	20231130	184400	65041514	417	417	417	417	0
107	20231130	184300	65041514	417	417	417	417	0
108	20231130	184200	65041514	417	417	417	417	0
109	20231130	184100	65041514	417	417	417	417	0
110	20231130	184000	65041514	417	417	417	417	0
111	20231130	183900	65041514	417	417	417	417	0
112	20231130	183800	65041514	417	417	417	417	0
113	20231130	183700	65041514	417	417	417	417	0
114	20231130	183600	65041514	417	417	417	417	0
115	20231130	183500	65041514	417	417	417	417	0
116	20231130	183400	65041514	417	417	417	417	0
117	20231130	183300	65041514	417	417	417	417	0
118	20231130	183200	65041514	417	417	417	417	0
119	20231130	183100	65041514	417	417	417	417	0
120	20231130	183000	65041514	417	417	417	417	0
121	20231130	182900	65041514	417	417	417	417	0
122	20231130	182800	65041514	417	417	417	417	2177
123	20231130	182700	65041514	417	417	417	417	0
124	20231130	182600	65041514	417	417	417	417	0
125	20231130	182500	65041514	417	417	417	417	0
126	20231130	182400	65041514	417	417	417	417	0
127	20231130	182300	65041514	417	417	417	417	0
128	20231130	182200	65041514	417	417	417	417	0
129	20231130	182100	65041514	417	417	417	417	0
130	20231130	182000	65041514	417	417	417	417	0
131	20231130	181900	65041514	417	417	417	417	0
132	20231130	181800	65041514	417	417	417	417	0
133	20231130	181700	65041514	417	417	417	417	0
134	20231130	181600	65041514	417	417	417	417	0
135	20231130	181500	65041514	417	417	417	417	0
136	20231130	181400	65041514	417	417	417	417	0
137	20231130	181300	65041514	417	417	417	417	0
138	20231130	181200	65041514	417	417	417	417	0
139	20231130	181100	65041514	417	417	417	417	0
140	20231130	181000	65041514	417	417	417	417	0
141	20231130	180900	65041514	417	417	417	417	0
142	20231130	180800	65041514	417	417	417	417	0
143	20231130	180700	65041514	417	417	417	417	0
144	20231130	180600	65041514	417	417	417	417	0
145	20231130	180500	65041514	417	417	417	417	0
146	20231130	180400	65041514	417	417	417	417	0
147	20231130	180300	65041514	417	417	417	417	0
148	20231130	180200	65041514	417	417	417	417	0
149	20231130	180100	65041514	417	417	417	417	0
150	20231130	180000	65041514	417	417	417	417	0
151	20231130	175900	65041514	417	417	417	417	0
152	20231130	175800	65041514	417	417	417	417	2177
153	20231130	175700	65041514	417	417	417	417	0
154	20231130	175600	65041514	417	417	417	417	0
155	20231130	175500	65041514	417	417	417	417	0
156	20231130	175400	65041514	417	417	417	417	0
157	20231130	175300	65041514	417	417	417	417	0
158	20231130	175200	65041514	417	417	417	417	0
159	20231130	175100	65041514	417	417	417	417	0
160	20231130	175000	65041514	417	417	417	417	0
161	20231130	174900	65041514	417	417	417	417	0
162	20231130	174800	65041514	417	417	417	417	0
163	20231130	174700	65041514	417	417	417	417	0
164	20231130	174600	65041514	417	417	417	417	0
165	20231130	174500	65041514	417	417	417	417	0
166	20231130	174400	65041514	417	417	417	417	0
167	20231130	174300	65041514	417	417	417	417	0
168	20231130	174200	65041514	417	417	417	417	0
169	20231130	174100	65041514	417	417	417	417	0
170	20231130	174000	65041514	417	417	417	417	0
171	20231130	173900	65041514	417	417	417	417	0
172	20231130	173800	65041514	417	417	417	417	0
173	20231130	173700	65041514	417	417	417	417	0
174	20231130	173600	65041514	417	417	417	417	0
175	20231130	173500	65041514	417	417	417	417	0
176	20231130	173400	65041514	417	417	417	417	0
177	20231130	173300	65041514	417	417	417	417	0
178	20231130	173200	65041514	417	417	417	417	0
179	20231130	173100	65041514	417	417	417	417	0
180	20231130	173000	65041514	417	417	417	417	0
181	20231130	172900	65041514	417	417	417	417	0
182	20231130	172800	65041514	417	417	417	417	2177
183	20231130	172700	65041514	417	417	417	417	0
184	20231130	172600	65041514	417	417	417	417	0
185	20231130	172500	65041514	417	417	417	417	0
186	20231130	172400	65041514	417	417	417	417	0
187	20231130	172300	65041514	417	417	417	417	0
188	20231130	172200	65041514	417	417	417	417	0
189	20231130	172100	65041514	417	417	417	417	0
190	20231130	172000	65041514	417	417	417	417	0
191	20231130	171900	65041514	417	417	417	417	0
192	20231130	171800	65041514	417	417	417	417	0
193	20231130	171700	65041514	417	417	417	417	0
194	20231130	171600	65041514	417	417	417	417	0
195	20231130	171500	65041514	417	417	417	417	0
196	20231130	171400	65041514	417	417	417	417	0
197	20231130	171300	65041514	417	417	417	417	0
198	20231130	171200	65041514	417	417	417	417	0
199	20231130	171100	65041514	417	417	417	417	0
200	20231130	171000	65041514	417	417	417	417	0
201	20231130	170900	65041514	417	417	417	417	0
202	20231130	170800	65041514	417	417	417	417	0
203	20231130	170700	65041514	417	417	417	417	0
204	20231130	170600	65041514	417	417	417	417	0
205	20231130	170500	65041514	417	417	417	417	0
206	20231130	170400	65041514	417	417	417	417	0
207	20231130	170300	65041514	417	417	417	417	0
208	20231130	170200	65041514	417	417	417	417	0
209	20231130	170100	65041514	417	417	417	417	0
210	20231130	170000	65041514	417	417	417	417	0
211	20231130	165900	65041514	417	417	417	417	0
212	20231130	165800	65041514	417	417	417	417	2177
213	20231130	165700	65041514	417	417	417	417	0
214	20231130	165600	65041514	417	417	417	417	0
215	20231130	165500	65041514	417	417	417	417	0
216	20231130	165400	65041514	417	417	417	417	0
217	20231130	165300	65041514	417	417	417	417	0
218	20231130	165200	65041514	417	417	417	417	0
219	20231130	165100	65041514	417	417	417	417	0
220	20231130	165000	65041514	417	417	417	417	0
221	20231130	164900	65041514	417	417	417	417	0
222	20231130	164800	65041514	417	417	417	417	0
223	20231130	164700	65041514	417	417	417	417	0
224	20231130	164600	65041514	417	417	417	417	0
225	20231130	164500	65041514	417	417	417	417	0
226	20231130	164400	65041514	417	417	417	417	0
227	20231130	164300	65041514	417	417	417	417	0
228	20231130	164200	65041514	417	417	417	417	0
229	20231130	164100	65041514	417	417	417	417	0
230	20231130	164000	65041514	417	417	417	417	0
231	20231130	163900	65041514	417	417	417	417	0
232	20231130	163800	65041514	417	417	417	417	0
233	20231130	163700	65041514	417	417	417	417	0
234	20231130	163600	65041514	417	417	417	417	0
235	20231130	163500	65041514	417	417	417	417	0
236	20231130	163400	65041514	417	417	417	417	0
237	20231130	163300	65041514	417	417	417	417	0
238	20231130	163200	65041514	417	417	417	417	0
239	20231130	163100	65041514	417	417	417	417	0
240	20231130	163000	65041514	417	417	417	417	0
241	20231130	162900	65041514	417	417	417	417	0
242	20231130	162800	65041514	417	417	417	417	2177
243	20231130	162700	65041514	417	417	417	417	0
244	20231130	162600	65041514	417	417	417	417	0
245	20231130	162500	65041514	417	417	417	417	0
246	20231130	162400	65041514	417	417	417	417	0
247	20231130	162300	65041514	417	417	417	417	0
248	20231130	162200	65041514	417	417	417	417	0
249	20231130	162100	65041514	417	417	417	417	0
250	20231130	162000	65041514	417	417	417	417	0
251	20231130	161900	65041514	417	417	417	417	0
252	20231130	161800	65041514	417	417	417	417	0
253	20231130	161700	65041514	417	417	417	417	0
254	20231130	161600	65041514	417	417	417	417	0
255	20231130	161500	65041514	417	417	417	417	0
256	20231130	161400	65041514	417	417	417	417	0
257	20231130	161300	65041514	417	417	417	417	0
258	20231130	161200	65041514	417	417	417	417	0
259	20231130	161100	65041514	417	417	417	417	0
260	20231130	161000	65041514	417	417	417	417	0
261	20231130	160900	65041514	417	417	417	417	0
262	20231130	160800	65041514	417	417	417	417	0
263	20231130	160700	65041514	417	417	417	417	0
264	20231130	160600	65041514	417	417	417	417	0
265	20231130	160500	65041514	417	417	417	417	0
266	20231130	160400	65041514	417	417	417	417	0
267	20231130	160300	65041514	417	417	417	417	0
268	20231130	160200	65041514	417	417	417	417	0
269	20231130	160100	65041514	417	417	417	417	0
270	20231130	160000	65041514	417	417	417	417	0
271	20231130	155900	65041514	417	417	417	417	0
272	20231130	155800	65041514	417	417	417	417	2177
273	20231130	155700	65041514	417	417	417	417	0
274	20231130	155600	65041514	417	417	417	417	0
275	20231130	155500	65041514	417	417	417	417	0
276	20231130	155400	65041514	417	417	417	417	0
277	20231130	155300	65041514	417	417	417	417	0
278	20231130	155200	65041514	417	417	417	417	0
279	20231130	155100	65041514	417	417	417	417	0
280	20231130	155000	65041514	417	417	417	417	0
281	20231130	154900	65041514	417	417	417	417	0
282	20231130	154800	65041514	417	417	417	417	0
283	20231130	154700	65041514	417	417	417	417	0
284	20231130	154600	65041514	417	417	417	417	0
285	20231130	154500	65041514	417	417	417	417	0
286	20231130	154400	65041514	417	417	417	417	0
287	20231130	154300	65041514	417	417	417	417	0
288	20231130	154200	65041514	417	417	417	417	0
289	20231130	154100	65041514	417	417	417	417	0
290	20231130	154000	65041514	417	417	417	417	0
291	20231130	153900	65041514	417	417	417	417	0
292	20231130	153800	65041514	417	417	417	417	0
293	20231130	153700	65041514	417	417	417	417	0
294	20231130	153600	65041514	417	417	417	417	0
295	20231130	153500	65041514	417	417	417	417	0
296	20231130	153400	65041514	417	417	417	417	0
297	20231130	153300	65041514	417	417	417	417	0
298	20231130	153200	65041514	417	417	417	417	0
299	20231130	153100	65041514	417	417	417	417	0
300	20231130	153000	65041514	417	417	417	417	2177
301	20231130	152900	64133705	414	414	414	414	0
302	20231130	152800	64133705	414	414	414	414	0
303	20231130	152700	64133705	414	414	414	414	0
304	20231130	152600	64133705	414	414	414	414	0
305	20231130	152500	64133705	414	414	414	414	0
306	20231130	152400	64133705	414	414	414	414	0
307	20231130	152300	64133705	414	414	414	414	0
308	20231130	152200	64133705	414	414	414	414	0
309	20231130	152100	64133705	414	414	414	414	0
310	20231130	152000	64133705	414	414	414	414	0
311	20231130	151900	64133705	414	414	414	414	900
312	20231130	151800	63761105	416	416	416	416	10
313	20231130	151700	63756945	417	417	417	417	0
314	20231130	151600	63756945	417	417	417	417	0
315	20231130	151500	63756945	417	414	417	414	428
316	20231130	151400	63579750	414	414	417	414	1625
317	20231130	151300	62906913	418	418	418	418	0
318	20231130	151200	62906913	418	415	418	415	296
319	20231130	151100	62783596	415	416	416	415	1381
320	20231130	151000	62210381	416	416	416	416	110
321	20231130	150900	62164621	417	417	417	417	0
322	20231130	150800	62164621	417	417	417	417	0
323	20231130	150700	62164621	417	417	417	417	0
324	20231130	150600	62164621	417	417	417	417	0
325	20231130	150500	62164621	417	417	417	417	0
326	20231130	150400	62164621	417	417	417	417	0
327	20231130	150300	62164621	417	417	417	417	0
328	20231130	150200	62164621	417	417	418	415	444
329	20231130	150100	61980344	415	417	417	415	11
330	20231130	150000	61975762	417	417	417	417	160
331	20231130	145900	61909042	418	418	418	418	2
332	20231130	145800	61908206	418	418	418	418	0
333	20231130	145700	61908206	418	418	418	418	0
334	20231130	145600	61908206	418	418	418	418	0
335	20231130	145500	61908206	418	418	418	418	0
336	20231130	145400	61908206	418	418	418	418	0
337	20231130	145300	61908206	418	418	418	418	0
338	20231130	145200	61908206	418	418	418	418	228
339	20231130	145100	61812902	418	418	418	418	0
340	20231130	145000	61812902	418	418	418	418	0
341	20231130	144900	61812902	418	418	418	418	0
342	20231130	144800	61812902	418	418	418	418	0
343	20231130	144700	61812902	418	418	418	418	0
344	20231130	144600	61812902	418	418	418	418	222
345	20231130	144500	61720106	419	419	419	419	0
346	20231130	144400	61720106	419	419	419	419	0
347	20231130	144300	61720106	419	419	419	419	0
348	20231130	144200	61720106	419	419	419	419	4
349	20231130	144100	61718430	420	420	420	420	0
350	20231130	144000	61718430	420	420	420	420	0
351	20231130	143900	61718430	420	420	420	420	0
352	20231130	143800	61718430	420	420	420	420	0
353	20231130	143700	61718430	420	420	420	420	0
354	20231130	143600	61718430	420	420	420	420	0
355	20231130	143500	61718430	420	420	420	420	0
356	20231130	143400	61718430	420	420	420	420	0
357	20231130	143300	61718430	420	420	420	420	0
358	20231130	143200	61718430	420	420	420	420	0
359	20231130	143100	61718430	420	420	420	420	0
360	20231130	143000	61718430	420	420	420	420	0
361	20231130	142900	61718430	420	420	420	420	0
362	20231130	142800	61718430	420	420	420	420	0
363	20231130	142700	61718430	420	420	420	420	0
364	20231130	142600	61718430	420	420	420	420	0
365	20231130	142500	61718430	420	420	420	420	0
366	20231130	142400	61718430	420	420	420	420	0
367	20231130	142300	61718430	420	420	420	420	0
368	20231130	142200	61718430	420	420	420	420	29
369	20231130	142100	61706250	417	417	417	417	0
370	20231130	142000	61706250	417	417	417	417	0
371	20231130	141900	61706250	417	417	417	417	0
372	20231130	141800	61706250	417	417	417	417	0
373	20231130	141700	61706250	417	417	417	417	0
374	20231130	141600	61706250	417	417	417	417	0
375	20231130	141500	61706250	417	417	417	417	0
376	20231130	141400	61706250	417	417	417	417	0
377	20231130	141300	61706250	417	417	417	417	15
378	20231130	141200	61699995	420	420	420	420	0
379	20231130	141100	61699995	420	420	420	420	1
380	20231130	141000	61699575	420	420	420	420	0
381	20231130	140900	61699575	420	420	420	420	0
382	20231130	140800	61699575	420	420	420	420	0
383	20231130	140700	61699575	420	420	420	420	1
384	20231130	140600	61699155	419	419	419	419	0
385	20231130	140500	61699155	419	419	419	419	0
386	20231130	140400	61699155	419	419	419	419	0
387	20231130	140300	61699155	419	419	419	419	0
388	20231130	140200	61699155	419	419	419	419	1657
389	20231130	140100	61004872	420	420	420	420	0
390	20231130	140000	61004872	420	420	420	420	3
391	20231130	135900	61003612	419	419	419	419	0
392	20231130	135800	61003612	419	419	419	419	13
393	20231130	135700	60998165	419	419	419	419	0
394	20231130	135600	60998165	419	419	419	419	0
395	20231130	135500	60998165	419	419	419	419	0
396	20231130	135400	60998165	419	419	419	419	5
397	20231130	135300	60996070	419	419	419	419	0
398	20231130	135200	60996070	419	419	419	419	0
399	20231130	135100	60996070	419	419	419	419	17
400	20231130	135000	60988947	419	419	419	419	0
401	20231130	134900	60988947	419	417	419	417	24
402	20231130	134800	60978893	419	419	419	419	0
403	20231130	134700	60978893	419	419	419	419	0
404	20231130	134600	60978893	419	419	419	419	0
405	20231130	134500	60978893	419	419	419	419	0
406	20231130	134400	60978893	419	419	419	419	0
407	20231130	134300	60978893	419	419	419	419	0
408	20231130	134200	60978893	419	419	419	419	0
409	20231130	134100	60978893	419	419	419	419	0
410	20231130	134000	60978893	419	419	419	419	0
411	20231130	133900	60978893	419	419	419	419	63
412	20231130	133800	60952496	419	419	419	419	0
413	20231130	133700	60952496	419	419	419	419	3300
414	20231130	133600	59569796	420	419	420	419	2
415	20231130	133500	59568957	419	419	419	419	24
416	20231130	133400	59558901	419	419	419	419	23
417	20231130	133300	59549264	419	419	419	419	652
418	20231130	133200	59276076	419	419	419	419	0
419	20231130	133100	59276076	419	419	419	419	0
420	20231130	133000	59276076	419	419	419	419	0
421	20231130	132900	59276076	419	419	419	419	0
422	20231130	132800	59276076	419	419	419	419	0
423	20231130	132700	59276076	419	419	419	419	0
424	20231130	132600	59276076	419	419	419	419	1
425	20231130	132500	59275657	418	418	418	418	0
426	20231130	132400	59275657	418	418	418	418	0
427	20231130	132300	59275657	418	418	418	418	1
428	20231130	132200	59275239	419	419	419	419	0
429	20231130	132100	59275239	419	419	419	419	1
430	20231130	132000	59274820	418	418	418	418	0
431	20231130	131900	59274820	418	418	418	418	0
432	20231130	131800	59274820	418	418	418	418	1
433	20231130	131700	59274402	419	419	419	419	0
434	20231130	131600	59274402	419	419	419	419	0
435	20231130	131500	59274402	419	419	419	419	0
436	20231130	131400	59274402	419	419	419	419	0
437	20231130	131300	59274402	419	419	419	419	0
438	20231130	131200	59274402	419	419	419	419	0
439	20231130	131100	59274402	419	419	419	419	0
440	20231130	131000	59274402	419	419	419	419	0
441	20231130	130900	59274402	419	418	419	418	40
442	20231130	130800	59257677	418	418	418	418	0
443	20231130	130700	59257677	418	418	418	418	20
444	20231130	130600	59249317	419	419	419	419	4
445	20231130	130500	59247641	419	417	419	417	60
446	20231130	130400	59222615	414	415	415	414	1566
447	20231130	130300	58573661	416	416	416	416	0
448	20231130	130200	58573661	416	416	416	416	21
449	20231130	130100	58564925	416	416	416	416	0
450	20231130	130000	58564925	416	417	417	416	1364
451	20231130	125900	57997098	419	417	419	417	8
452	20231130	125800	57993760	419	419	419	419	0
453	20231130	125700	57993760	419	419	419	419	1
454	20231130	125600	57993341	417	417	417	417	0
455	20231130	125500	57993341	417	417	417	417	0
456	20231130	125400	57993341	417	417	417	417	0
457	20231130	125300	57993341	417	417	417	417	0
458	20231130	125200	57993341	417	417	417	417	0
459	20231130	125100	57993341	417	417	417	417	0
460	20231130	125000	57993341	417	417	417	417	250
461	20231130	124900	57889091	420	420	420	420	0
462	20231130	124800	57889091	420	420	420	420	0
463	20231130	124700	57889091	420	420	420	420	0
464	20231130	124600	57889091	420	420	420	420	0
465	20231130	124500	57889091	420	420	420	420	0
466	20231130	124400	57889091	420	420	420	420	0
467	20231130	124300	57889091	420	419	420	419	11
468	20231130	124200	57884479	419	419	419	419	1
469	20231130	124100	57884060	420	420	420	420	0
470	20231130	124000	57884060	420	420	420	420	0
471	20231130	123900	57884060	420	420	420	420	0
472	20231130	123800	57884060	420	420	420	420	0
473	20231130	123700	57884060	420	420	420	420	0
474	20231130	123600	57884060	420	420	420	420	0
475	20231130	123500	57884060	420	420	420	420	0
476	20231130	123400	57884060	420	420	420	420	0
477	20231130	123300	57884060	420	420	420	420	0
478	20231130	123200	57884060	420	420	420	420	0
479	20231130	123100	57884060	420	420	420	420	0
480	20231130	123000	57884060	420	420	420	420	0
481	20231130	122900	57884060	420	420	420	420	0
482	20231130	122800	57884060	420	420	420	420	0
483	20231130	122700	57884060	420	420	420	420	0
484	20231130	122600	57884060	420	420	420	420	0
485	20231130	122500	57884060	420	420	420	420	0
486	20231130	122400	57884060	420	420	420	420	0
487	20231130	122300	57884060	420	420	420	420	0
488	20231130	122200	57884060	420	420	420	420	0
489	20231130	122100	57884060	420	420	420	420	0
490	20231130	122000	57884060	420	420	420	420	0
491	20231130	121900	57884060	420	420	420	420	0
492	20231130	121800	57884060	420	417	420	417	90
493	20231130	121700	57846444	417	417	417	417	161
494	20231130	121600	57779307	417	417	417	417	11
495	20231130	121500	57774720	420	420	420	420	0
496	20231130	121400	57774720	420	420	420	420	0
497	20231130	121300	57774720	420	420	420	420	0
498	20231130	121200	57774720	420	416	420	416	242
499	20231130	121100	57674036	416	416	416	416	16
500	20231130	121000	57667380	416	416	416	416	26
501	20231130	120900	57656564	416	416	416	416	0
502	20231130	120800	57656564	416	416	416	416	0
503	20231130	120700	57656564	416	416	416	416	0
504	20231130	120600	57656564	416	416	416	416	0
505	20231130	120500	57656564	416	415	416	415	3003
506	20231130	120400	56410017	415	415	415	415	0
507	20231130	120300	56410017	415	415	415	415	0
508	20231130	120200	56410017	415	415	415	415	200
509	20231130	120100	56327017	415	415	415	415	2020
510	20231130	120000	55488717	415	415	415	415	0
511	20231130	115900	55488717	415	415	415	415	0
512	20231130	115800	55488717	415	415	415	415	0
513	20231130	115700	55488717	415	415	415	415	0
514	20231130	115600	55488717	415	415	415	415	0
515	20231130	115500	55488717	415	415	415	415	0
516	20231130	115400	55488717	415	415	415	415	0
517	20231130	115300	55488717	415	415	415	415	0
518	20231130	115200	55488717	415	415	415	415	0
519	20231130	115100	55488717	415	415	415	415	20
520	20231130	115000	55480417	415	415	415	415	1
521	20231130	114900	55480002	415	415	415	415	0
522	20231130	114800	55480002	415	414	415	414	14
523	20231130	114700	55474199	414	414	414	414	0
524	20231130	114600	55474199	414	414	414	414	0
525	20231130	114500	55474199	414	414	414	414	0
526	20231130	114400	55474199	414	414	414	414	0
527	20231130	114300	55474199	414	414	414	414	0
528	20231130	114200	55474199	414	414	414	414	0
529	20231130	114100	55474199	414	414	414	414	0
530	20231130	114000	55474199	414	414	414	414	0
531	20231130	113900	55474199	414	414	414	414	0
532	20231130	113800	55474199	414	414	414	414	0
533	20231130	113700	55474199	414	414	414	414	0
534	20231130	113600	55474199	414	414	414	414	0
535	20231130	113500	55474199	414	414	414	414	0
536	20231130	113400	55474199	414	414	414	414	557
537	20231130	113300	55243601	414	414	414	414	0
538	20231130	113200	55243601	414	414	414	414	0
539	20231130	113100	55243601	414	414	414	414	0
540	20231130	113000	55243601	414	414	414	414	0
541	20231130	112900	55243601	414	414	414	414	0
542	20231130	112800	55243601	414	414	414	414	0
543	20231130	112700	55243601	414	414	414	414	0
544	20231130	112600	55243601	414	414	414	414	0
545	20231130	112500	55243601	414	414	414	414	0
546	20231130	112400	55243601	414	414	414	414	0
547	20231130	112300	55243601	414	414	414	414	0
548	20231130	112200	55243601	414	414	414	414	0
549	20231130	112100	55243601	414	414	414	414	6
550	20231130	112000	55241117	415	415	415	415	121
551	20231130	111900	55190902	415	415	415	415	0
552	20231130	111800	55190902	415	415	415	415	800
553	20231130	111700	54858902	413	413	413	413	0
554	20231130	111600	54858902	413	413	413	413	0
555	20231130	111500	54858902	413	413	413	413	0
556	20231130	111400	54858902	413	413	413	413	0
557	20231130	111300	54858902	413	413	413	413	600
558	20231130	111200	54611102	413	413	413	413	100
559	20231130	111100	54569802	414	414	414	414	0
560	20231130	111000	54569802	414	415	415	414	1002
561	20231130	110900	54153974	415	415	415	415	0
562	20231130	110800	54153974	415	415	415	415	8
563	20231130	110700	54150654	413	414	414	413	2
564	20231130	110600	54149827	415	415	415	415	1
565	20231130	110500	54149412	415	415	415	415	1001
566	20231130	110400	53733997	415	415	415	415	0
567	20231130	110300	53733997	415	415	415	415	0
568	20231130	110200	53733997	415	415	415	415	0
569	20231130	110100	53733997	415	415	415	415	4282
570	20231130	110000	51956967	415	415	415	415	0
571	20231130	105900	51956967	415	415	415	415	0
572	20231130	105800	51956967	415	415	415	415	0
573	20231130	105700	51956967	415	415	415	415	5
574	20231130	105600	51954892	415	415	415	415	0
575	20231130	105500	51954892	415	415	415	415	0
576	20231130	105400	51954892	415	415	415	415	1963
577	20231130	105300	51140247	415	412	415	412	209
578	20231130	105200	51053609	412	412	412	412	19
579	20231130	105100	51045781	412	412	412	412	0
580	20231130	105000	51045781	412	412	412	412	1
581	20231130	104900	51045369	413	413	413	413	0
582	20231130	104800	51045369	413	413	413	413	1
583	20231130	104700	51044956	413	413	413	413	10
584	20231130	104600	51040826	414	414	414	414	0
585	20231130	104500	51040826	414	414	414	414	0
586	20231130	104400	51040826	414	414	414	414	0
587	20231130	104300	51040826	414	414	414	414	1245
588	20231130	104200	50525396	415	412	415	412	1117
589	20231130	104100	50064313	410	410	410	410	0
590	20231130	104000	50064313	410	410	410	410	0
591	20231130	103900	50064313	410	410	410	410	10000
592	20231130	103800	45964313	410	410	410	410	17773
593	20231130	103700	38677383	410	410	410	410	2227
594	20231130	103600	37764313	410	413	414	410	10085
595	20231130	103500	33627198	414	410	414	410	2476
596	20231130	103400	32606690	410	410	414	410	31322
597	20231130	103300	19750169	410	420	420	408	21226
598	20231130	103200	11046844	418	418	418	418	804
599	20231130	103100	10710772	420	420	420	420	0
600	20231130	103000	10710772	420	420	420	420	238
601	20231130	102900	10610812	420	419	420	419	21
602	20231130	102800	10601996	420	420	420	420	0
603	20231130	102700	10601996	420	420	420	420	100
604	20231130	102600	10559996	423	421	423	420	32
605	20231130	102500	10546519	421	421	421	421	5
606	20231130	102400	10544414	423	423	423	423	0
607	20231130	102300	10544414	423	423	423	423	0
608	20231130	102200	10544414	423	423	423	423	0
609	20231130	102100	10544414	423	423	423	423	0
610	20231130	102000	10544414	423	420	423	419	15
611	20231130	101900	10538086	423	423	423	423	0
612	20231130	101800	10538086	423	421	423	421	21
613	20231130	101700	10529233	423	423	423	423	0
614	20231130	101600	10529233	423	423	423	423	0
615	20231130	101500	10529233	423	423	423	423	0
616	20231130	101400	10529233	423	420	423	420	50
617	20231130	101300	10508139	416	418	418	416	100
618	20231130	101200	10466408	423	423	423	423	0
619	20231130	101100	10466408	423	419	423	419	100
620	20231130	101000	10424428	419	419	419	419	0
621	20231130	100900	10424428	419	419	419	419	858
622	20231130	100800	10064926	419	419	419	419	0
623	20231130	100700	10064926	419	419	419	419	0
624	20231130	100600	10064926	419	419	419	419	0
625	20231130	100500	10064926	419	419	419	419	1
626	20231130	100400	10064507	419	419	419	419	0
627	20231130	100300	10064507	419	419	419	419	0
628	20231130	100200	10064507	419	419	419	419	0
629	20231130	100100	10064507	419	419	419	419	0
630	20231130	100000	10064507	419	423	423	419	5
631	20231130	095900	10062400	424	424	424	424	0
632	20231130	095800	10062400	424	424	424	424	0
633	20231130	095700	10062400	424	424	424	424	0
634	20231130	095600	10062400	424	424	424	424	0
635	20231130	095500	10062400	424	424	424	424	0
636	20231130	095400	10062400	424	424	424	424	0
637	20231130	095300	10062400	424	424	424	424	0
638	20231130	095200	10062400	424	424	424	424	0
639	20231130	095100	10062400	424	424	424	424	0
640	20231130	095000	10062400	424	418	424	418	10
641	20231130	094900	10058202	416	416	416	416	0
642	20231130	094800	10058202	416	420	420	416	399
643	20231130	094700	9891884	421	424	424	421	26
644	20231130	094600	9880935	424	424	424	424	0
645	20231130	094500	9880935	424	424	424	424	3
646	20231130	094400	9879663	425	422	428	422	585
647	20231130	094300	9632564	422	422	422	422	0
648	20231130	094200	9632564	422	422	422	422	0
649	20231130	094100	9632564	422	422	422	422	0
650	20231130	094000	9632564	422	422	422	422	0
651	20231130	093900	9632564	422	422	422	422	4
652	20231130	093800	9630876	422	422	422	422	26
653	20231130	093700	9619904	422	422	422	422	1
654	20231130	093600	9619482	422	422	422	422	3
655	20231130	093500	9618216	422	422	422	422	0
656	20231130	093400	9618216	422	421	422	421	200
657	20231130	093300	9533912	419	417	419	417	171
658	20231130	093200	9462533	417	417	417	417	1622
659	20231130	093100	8786159	417	417	417	417	1
660	20231130	093000	8785742	417	417	417	417	0
661	20231130	092900	8785742	417	417	417	417	5003
662	20231130	092800	6699491	417	417	417	417	0
663	20231130	092700	6699491	417	417	417	417	0
664	20231130	092600	6699491	417	417	417	417	101
665	20231130	092500	6657374	416	416	416	416	0
666	20231130	092400	6657374	416	416	416	416	54
667	20231130	092300	6634910	416	417	417	416	299
668	20231130	092200	6510283	417	417	417	417	1
669	20231130	092100	6509866	417	417	417	417	0
670	20231130	092000	6509866	417	417	417	417	0
671	20231130	091900	6509866	417	417	417	417	47
672	20231130	091800	6490267	418	418	418	418	1
673	20231130	091700	6489849	419	419	419	419	0
674	20231130	091600	6489849	419	417	419	417	63
675	20231130	091500	6463538	417	417	418	417	73
676	20231130	091400	6433096	419	421	421	417	556
677	20231130	091300	6200834	419	419	419	419	0
678	20231130	091200	6200834	419	419	419	419	0
679	20231130	091100	6200834	419	419	419	419	0
680	20231130	091000	6200834	419	419	419	419	2
681	20231130	090900	6199996	421	420	421	420	2
682	20231130	090800	6199155	420	418	427	417	1359
683	20231130	090700	5625916	420	419	420	419	5
684	20231130	090600	5623817	419	419	419	419	8
685	20231130	090500	5620465	420	419	420	419	2
686	20231130	090400	5619626	420	420	420	420	48
687	20231130	090300	5599466	434	429	435	429	5119
688	20231130	090200	3395951	429	429	429	429	6259
689	20231130	090100	710840	429	429	429	429	0
690	20231130	090000	710840	429	430	430	405	1715