KissMeData/250930/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	204500	15746917	755	755	755	755	1239
3	20231130	204400	15746917	755	755	755	755	0
4	20231130	204300	15746917	755	755	755	755	0
5	20231130	204200	15746917	755	755	755	755	0
6	20231130	204100	15746917	755	755	755	755	0
7	20231130	204000	15746917	755	755	755	755	0
8	20231130	203900	15746917	755	755	755	755	0
9	20231130	203800	15746917	755	755	755	755	0
10	20231130	203700	15746917	755	755	755	755	0
11	20231130	203600	15746917	755	755	755	755	0
12	20231130	203500	15746917	755	755	755	755	0
13	20231130	203400	15746917	755	755	755	755	0
14	20231130	203300	15746917	755	755	755	755	0
15	20231130	203200	15746917	755	755	755	755	0
16	20231130	203100	15746917	755	755	755	755	0
17	20231130	203000	15746917	755	755	755	755	0
18	20231130	202900	15746917	755	755	755	755	0
19	20231130	202800	15746917	755	755	755	755	0
20	20231130	202700	15746917	755	755	755	755	0
21	20231130	202600	15746917	755	755	755	755	0
22	20231130	202500	15746917	755	755	755	755	0
23	20231130	202400	15746917	755	755	755	755	0
24	20231130	202300	15746917	755	755	755	755	0
25	20231130	202200	15746917	755	755	755	755	0
26	20231130	202100	15746917	755	755	755	755	0
27	20231130	202000	15746917	755	755	755	755	0
28	20231130	201900	15746917	755	755	755	755	0
29	20231130	201800	15746917	755	755	755	755	0
30	20231130	201700	15746917	755	755	755	755	0
31	20231130	201600	15746917	755	755	755	755	0
32	20231130	201500	15746917	755	755	755	755	1239
33	20231130	201400	15746917	755	755	755	755	0
34	20231130	201300	15746917	755	755	755	755	0
35	20231130	201200	15746917	755	755	755	755	0
36	20231130	201100	15746917	755	755	755	755	0
37	20231130	201000	15746917	755	755	755	755	0
38	20231130	200900	15746917	755	755	755	755	0
39	20231130	200800	15746917	755	755	755	755	0
40	20231130	200700	15746917	755	755	755	755	0
41	20231130	200600	15746917	755	755	755	755	0
42	20231130	200500	15746917	755	755	755	755	0
43	20231130	200400	15746917	755	755	755	755	0
44	20231130	200300	15746917	755	755	755	755	0
45	20231130	200200	15746917	755	755	755	755	0
46	20231130	200100	15746917	755	755	755	755	0
47	20231130	200000	15746917	755	755	755	755	0
48	20231130	195900	15746917	755	755	755	755	0
49	20231130	195800	15746917	755	755	755	755	0
50	20231130	195700	15746917	755	755	755	755	0
51	20231130	195600	15746917	755	755	755	755	0
52	20231130	195500	15746917	755	755	755	755	0
53	20231130	195400	15746917	755	755	755	755	0
54	20231130	195300	15746917	755	755	755	755	0
55	20231130	195200	15746917	755	755	755	755	0
56	20231130	195100	15746917	755	755	755	755	0
57	20231130	195000	15746917	755	755	755	755	0
58	20231130	194900	15746917	755	755	755	755	0
59	20231130	194800	15746917	755	755	755	755	0
60	20231130	194700	15746917	755	755	755	755	0
61	20231130	194600	15746917	755	755	755	755	0
62	20231130	194500	15746917	755	755	755	755	1239
63	20231130	194400	15746917	755	755	755	755	0
64	20231130	194300	15746917	755	755	755	755	0
65	20231130	194200	15746917	755	755	755	755	0
66	20231130	194100	15746917	755	755	755	755	0
67	20231130	194000	15746917	755	755	755	755	0
68	20231130	193900	15746917	755	755	755	755	0
69	20231130	193800	15746917	755	755	755	755	0
70	20231130	193700	15746917	755	755	755	755	0
71	20231130	193600	15746917	755	755	755	755	0
72	20231130	193500	15746917	755	755	755	755	0
73	20231130	193400	15746917	755	755	755	755	0
74	20231130	193300	15746917	755	755	755	755	0
75	20231130	193200	15746917	755	755	755	755	0
76	20231130	193100	15746917	755	755	755	755	0
77	20231130	193000	15746917	755	755	755	755	0
78	20231130	192900	15746917	755	755	755	755	0
79	20231130	192800	15746917	755	755	755	755	0
80	20231130	192700	15746917	755	755	755	755	0
81	20231130	192600	15746917	755	755	755	755	0
82	20231130	192500	15746917	755	755	755	755	0
83	20231130	192400	15746917	755	755	755	755	0
84	20231130	192300	15746917	755	755	755	755	0
85	20231130	192200	15746917	755	755	755	755	0
86	20231130	192100	15746917	755	755	755	755	0
87	20231130	192000	15746917	755	755	755	755	0
88	20231130	191900	15746917	755	755	755	755	0
89	20231130	191800	15746917	755	755	755	755	0
90	20231130	191700	15746917	755	755	755	755	0
91	20231130	191600	15746917	755	755	755	755	0
92	20231130	191500	15746917	755	755	755	755	1239
93	20231130	191400	15746917	755	755	755	755	0
94	20231130	191300	15746917	755	755	755	755	0
95	20231130	191200	15746917	755	755	755	755	0
96	20231130	191100	15746917	755	755	755	755	0
97	20231130	191000	15746917	755	755	755	755	0
98	20231130	190900	15746917	755	755	755	755	0
99	20231130	190800	15746917	755	755	755	755	0
100	20231130	190700	15746917	755	755	755	755	0
101	20231130	190600	15746917	755	755	755	755	0
102	20231130	190500	15746917	755	755	755	755	0
103	20231130	190400	15746917	755	755	755	755	0
104	20231130	190300	15746917	755	755	755	755	0
105	20231130	190200	15746917	755	755	755	755	0
106	20231130	190100	15746917	755	755	755	755	0
107	20231130	190000	15746917	755	755	755	755	0
108	20231130	185900	15746917	755	755	755	755	0
109	20231130	185800	15746917	755	755	755	755	0
110	20231130	185700	15746917	755	755	755	755	0
111	20231130	185600	15746917	755	755	755	755	0
112	20231130	185500	15746917	755	755	755	755	0
113	20231130	185400	15746917	755	755	755	755	0
114	20231130	185300	15746917	755	755	755	755	0
115	20231130	185200	15746917	755	755	755	755	0
116	20231130	185100	15746917	755	755	755	755	0
117	20231130	185000	15746917	755	755	755	755	0
118	20231130	184900	15746917	755	755	755	755	0
119	20231130	184800	15746917	755	755	755	755	0
120	20231130	184700	15746917	755	755	755	755	0
121	20231130	184600	15746917	755	755	755	755	0
122	20231130	184500	15746917	755	755	755	755	1239
123	20231130	184400	15746917	755	755	755	755	0
124	20231130	184300	15746917	755	755	755	755	0
125	20231130	184200	15746917	755	755	755	755	0
126	20231130	184100	15746917	755	755	755	755	0
127	20231130	184000	15746917	755	755	755	755	0
128	20231130	183900	15746917	755	755	755	755	0
129	20231130	183800	15746917	755	755	755	755	0
130	20231130	183700	15746917	755	755	755	755	0
131	20231130	183600	15746917	755	755	755	755	0
132	20231130	183500	15746917	755	755	755	755	0
133	20231130	183400	15746917	755	755	755	755	0
134	20231130	183300	15746917	755	755	755	755	0
135	20231130	183200	15746917	755	755	755	755	0
136	20231130	183100	15746917	755	755	755	755	0
137	20231130	183000	15746917	755	755	755	755	0
138	20231130	182900	15746917	755	755	755	755	0
139	20231130	182800	15746917	755	755	755	755	0
140	20231130	182700	15746917	755	755	755	755	0
141	20231130	182600	15746917	755	755	755	755	0
142	20231130	182500	15746917	755	755	755	755	0
143	20231130	182400	15746917	755	755	755	755	0
144	20231130	182300	15746917	755	755	755	755	0
145	20231130	182200	15746917	755	755	755	755	0
146	20231130	182100	15746917	755	755	755	755	0
147	20231130	182000	15746917	755	755	755	755	0
148	20231130	181900	15746917	755	755	755	755	0
149	20231130	181800	15746917	755	755	755	755	0
150	20231130	181700	15746917	755	755	755	755	0
151	20231130	181600	15746917	755	755	755	755	0
152	20231130	181500	15746917	755	755	755	755	1239
153	20231130	181400	15746917	755	755	755	755	0
154	20231130	181300	15746917	755	755	755	755	0
155	20231130	181200	15746917	755	755	755	755	0
156	20231130	181100	15746917	755	755	755	755	0
157	20231130	181000	15746917	755	755	755	755	0
158	20231130	180900	15746917	755	755	755	755	0
159	20231130	180800	15746917	755	755	755	755	0
160	20231130	180700	15746917	755	755	755	755	0
161	20231130	180600	15746917	755	755	755	755	0
162	20231130	180500	15746917	755	755	755	755	0
163	20231130	180400	15746917	755	755	755	755	0
164	20231130	180300	15746917	755	755	755	755	0
165	20231130	180200	15746917	755	755	755	755	0
166	20231130	180100	15746917	755	755	755	755	0
167	20231130	180000	15746917	755	755	755	755	0
168	20231130	175900	15746917	755	755	755	755	0
169	20231130	175800	15746917	755	755	755	755	0
170	20231130	175700	15746917	755	755	755	755	0
171	20231130	175600	15746917	755	755	755	755	0
172	20231130	175500	15746917	755	755	755	755	0
173	20231130	175400	15746917	755	755	755	755	0
174	20231130	175300	15746917	755	755	755	755	0
175	20231130	175200	15746917	755	755	755	755	0
176	20231130	175100	15746917	755	755	755	755	0
177	20231130	175000	15746917	755	755	755	755	0
178	20231130	174900	15746917	755	755	755	755	0
179	20231130	174800	15746917	755	755	755	755	0
180	20231130	174700	15746917	755	755	755	755	0
181	20231130	174600	15746917	755	755	755	755	0
182	20231130	174500	15746917	755	755	755	755	1239
183	20231130	174400	15746917	755	755	755	755	0
184	20231130	174300	15746917	755	755	755	755	0
185	20231130	174200	15746917	755	755	755	755	0
186	20231130	174100	15746917	755	755	755	755	0
187	20231130	174000	15746917	755	755	755	755	0
188	20231130	173900	15746917	755	755	755	755	0
189	20231130	173800	15746917	755	755	755	755	0
190	20231130	173700	15746917	755	755	755	755	0
191	20231130	173600	15746917	755	755	755	755	0
192	20231130	173500	15746917	755	755	755	755	0
193	20231130	173400	15746917	755	755	755	755	0
194	20231130	173300	15746917	755	755	755	755	0
195	20231130	173200	15746917	755	755	755	755	0
196	20231130	173100	15746917	755	755	755	755	0
197	20231130	173000	15746917	755	755	755	755	0
198	20231130	172900	15746917	755	755	755	755	0
199	20231130	172800	15746917	755	755	755	755	0
200	20231130	172700	15746917	755	755	755	755	0
201	20231130	172600	15746917	755	755	755	755	0
202	20231130	172500	15746917	755	755	755	755	0
203	20231130	172400	15746917	755	755	755	755	0
204	20231130	172300	15746917	755	755	755	755	0
205	20231130	172200	15746917	755	755	755	755	0
206	20231130	172100	15746917	755	755	755	755	0
207	20231130	172000	15746917	755	755	755	755	0
208	20231130	171900	15746917	755	755	755	755	0
209	20231130	171800	15746917	755	755	755	755	0
210	20231130	171700	15746917	755	755	755	755	0
211	20231130	171600	15746917	755	755	755	755	0
212	20231130	171500	15746917	755	755	755	755	1239
213	20231130	171400	15746917	755	755	755	755	0
214	20231130	171300	15746917	755	755	755	755	0
215	20231130	171200	15746917	755	755	755	755	0
216	20231130	171100	15746917	755	755	755	755	0
217	20231130	171000	15746917	755	755	755	755	0
218	20231130	170900	15746917	755	755	755	755	0
219	20231130	170800	15746917	755	755	755	755	0
220	20231130	170700	15746917	755	755	755	755	0
221	20231130	170600	15746917	755	755	755	755	0
222	20231130	170500	15746917	755	755	755	755	0
223	20231130	170400	15746917	755	755	755	755	0
224	20231130	170300	15746917	755	755	755	755	0
225	20231130	170200	15746917	755	755	755	755	0
226	20231130	170100	15746917	755	755	755	755	0
227	20231130	170000	15746917	755	755	755	755	0
228	20231130	165900	15746917	755	755	755	755	0
229	20231130	165800	15746917	755	755	755	755	0
230	20231130	165700	15746917	755	755	755	755	0
231	20231130	165600	15746917	755	755	755	755	0
232	20231130	165500	15746917	755	755	755	755	0
233	20231130	165400	15746917	755	755	755	755	0
234	20231130	165300	15746917	755	755	755	755	0
235	20231130	165200	15746917	755	755	755	755	0
236	20231130	165100	15746917	755	755	755	755	0
237	20231130	165000	15746917	755	755	755	755	0
238	20231130	164900	15746917	755	755	755	755	0
239	20231130	164800	15746917	755	755	755	755	0
240	20231130	164700	15746917	755	755	755	755	0
241	20231130	164600	15746917	755	755	755	755	0
242	20231130	164500	15746917	755	755	755	755	1239
243	20231130	164400	15746917	755	755	755	755	0
244	20231130	164300	15746917	755	755	755	755	0
245	20231130	164200	15746917	755	755	755	755	0
246	20231130	164100	15746917	755	755	755	755	0
247	20231130	164000	15746917	755	755	755	755	0
248	20231130	163900	15746917	755	755	755	755	0
249	20231130	163800	15746917	755	755	755	755	0
250	20231130	163700	15746917	755	755	755	755	0
251	20231130	163600	15746917	755	755	755	755	0
252	20231130	163500	15746917	755	755	755	755	0
253	20231130	163400	15746917	755	755	755	755	0
254	20231130	163300	15746917	755	755	755	755	0
255	20231130	163200	15746917	755	755	755	755	0
256	20231130	163100	15746917	755	755	755	755	0
257	20231130	163000	15746917	755	755	755	755	0
258	20231130	162900	15746917	755	755	755	755	0
259	20231130	162800	15746917	755	755	755	755	0
260	20231130	162700	15746917	755	755	755	755	0
261	20231130	162600	15746917	755	755	755	755	0
262	20231130	162500	15746917	755	755	755	755	0
263	20231130	162400	15746917	755	755	755	755	0
264	20231130	162300	15746917	755	755	755	755	0
265	20231130	162200	15746917	755	755	755	755	0
266	20231130	162100	15746917	755	755	755	755	0
267	20231130	162000	15746917	755	755	755	755	0
268	20231130	161900	15746917	755	755	755	755	0
269	20231130	161800	15746917	755	755	755	755	0
270	20231130	161700	15746917	755	755	755	755	0
271	20231130	161600	15746917	755	755	755	755	0
272	20231130	161500	15746917	755	755	755	755	1239
273	20231130	161400	15746917	755	755	755	755	0
274	20231130	161300	15746917	755	755	755	755	0
275	20231130	161200	15746917	755	755	755	755	0
276	20231130	161100	15746917	755	755	755	755	0
277	20231130	161000	15746917	755	755	755	755	0
278	20231130	160900	15746917	755	755	755	755	0
279	20231130	160800	15746917	755	755	755	755	0
280	20231130	160700	15746917	755	755	755	755	0
281	20231130	160600	15746917	755	755	755	755	0
282	20231130	160500	15746917	755	755	755	755	0
283	20231130	160400	15746917	755	755	755	755	0
284	20231130	160300	15746917	755	755	755	755	0
285	20231130	160200	15746917	755	755	755	755	0
286	20231130	160100	15746917	755	755	755	755	0
287	20231130	160000	15746917	755	755	755	755	0
288	20231130	155900	15746917	755	755	755	755	0
289	20231130	155800	15746917	755	755	755	755	0
290	20231130	155700	15746917	755	755	755	755	0
291	20231130	155600	15746917	755	755	755	755	0
292	20231130	155500	15746917	755	755	755	755	0
293	20231130	155400	15746917	755	755	755	755	0
294	20231130	155300	15746917	755	755	755	755	0
295	20231130	155200	15746917	755	755	755	755	0
296	20231130	155100	15746917	755	755	755	755	0
297	20231130	155000	15746917	755	755	755	755	0
298	20231130	154900	15746917	755	755	755	755	0
299	20231130	154800	15746917	755	755	755	755	0
300	20231130	154700	15746917	755	755	755	755	0
301	20231130	154600	15746917	755	755	755	755	0
302	20231130	154500	15746917	755	755	755	755	1239
303	20231130	154400	15746917	755	755	755	755	0
304	20231130	154300	15746917	755	755	755	755	0
305	20231130	154200	15746917	755	755	755	755	0
306	20231130	154100	15746917	755	755	755	755	0
307	20231130	154000	15746917	755	755	755	755	0
308	20231130	153900	15746917	755	755	755	755	0
309	20231130	153800	15746917	755	755	755	755	0
310	20231130	153700	15746917	755	755	755	755	0
311	20231130	153600	15746917	755	755	755	755	0
312	20231130	153500	15746917	755	755	755	755	0
313	20231130	153400	15746917	755	755	755	755	0
314	20231130	153300	15746917	755	755	755	755	0
315	20231130	153200	15746917	755	755	755	755	0
316	20231130	153100	15746917	755	755	755	755	0
317	20231130	153000	15746917	755	755	755	755	1239
318	20231130	152900	14811472	755	755	755	755	0
319	20231130	152800	14811472	755	755	755	755	0
320	20231130	152700	14811472	755	755	755	755	0
321	20231130	152600	14811472	755	755	755	755	0
322	20231130	152500	14811472	755	755	755	755	0
323	20231130	152400	14811472	755	755	755	755	0
324	20231130	152300	14811472	755	755	755	755	0
325	20231130	152200	14811472	755	755	755	755	0
326	20231130	152100	14811472	755	755	755	755	0
327	20231130	152000	14811472	755	755	755	755	0
328	20231130	151900	14811472	755	755	755	755	0
329	20231130	151800	14811472	755	755	755	755	0
330	20231130	151700	14811472	755	755	755	755	166
331	20231130	151600	14686142	754	750	754	750	1300
332	20231130	151500	13707122	750	750	750	750	0
333	20231130	151400	13707122	750	750	750	750	2171
334	20231130	151300	12078872	750	750	750	750	133
335	20231130	151200	11979122	749	749	749	749	0
336	20231130	151100	11979122	749	749	749	749	0
337	20231130	151000	11979122	749	749	749	749	0
338	20231130	150900	11979122	749	749	749	749	0
339	20231130	150800	11979122	749	749	749	749	0
340	20231130	150700	11979122	749	749	749	749	0
341	20231130	150600	11979122	749	749	749	749	0
342	20231130	150500	11979122	749	749	749	749	0
343	20231130	150400	11979122	749	749	749	749	0
344	20231130	150300	11979122	749	749	749	749	0
345	20231130	150200	11979122	749	749	749	749	0
346	20231130	150100	11979122	749	749	749	749	0
347	20231130	150000	11979122	749	749	749	749	0
348	20231130	145900	11979122	749	749	749	749	0
349	20231130	145800	11979122	749	749	749	749	0
350	20231130	145700	11979122	749	749	749	749	0
351	20231130	145600	11979122	749	749	749	749	0
352	20231130	145500	11979122	749	749	749	749	0
353	20231130	145400	11979122	749	749	749	749	0
354	20231130	145300	11979122	749	749	749	749	0
355	20231130	145200	11979122	749	749	749	749	1
356	20231130	145100	11978373	749	750	750	749	103
357	20231130	145000	11901186	749	749	749	749	0
358	20231130	144900	11901186	749	749	749	749	0
359	20231130	144800	11901186	749	749	749	749	0
360	20231130	144700	11901186	749	749	749	749	0
361	20231130	144600	11901186	749	749	749	749	0
362	20231130	144500	11901186	749	749	749	749	0
363	20231130	144400	11901186	749	749	749	749	0
364	20231130	144300	11901186	749	749	749	749	0
365	20231130	144200	11901186	749	749	749	749	0
366	20231130	144100	11901186	749	749	749	749	0
367	20231130	144000	11901186	749	749	749	749	0
368	20231130	143900	11901186	749	749	749	749	0
369	20231130	143800	11901186	749	749	749	749	0
370	20231130	143700	11901186	749	749	749	749	0
371	20231130	143600	11901186	749	749	749	749	1
372	20231130	143500	11900437	749	749	749	749	0
373	20231130	143400	11900437	749	749	749	749	0
374	20231130	143300	11900437	749	749	749	749	0
375	20231130	143200	11900437	749	749	749	749	0
376	20231130	143100	11900437	749	749	749	749	1
377	20231130	143000	11899688	749	749	749	749	0
378	20231130	142900	11899688	749	749	749	749	0
379	20231130	142800	11899688	749	749	749	749	0
380	20231130	142700	11899688	749	749	749	749	0
381	20231130	142600	11899688	749	749	749	749	0
382	20231130	142500	11899688	749	749	749	749	0
383	20231130	142400	11899688	749	749	749	749	0
384	20231130	142300	11899688	749	749	749	749	0
385	20231130	142200	11899688	749	749	749	749	0
386	20231130	142100	11899688	749	749	749	749	0
387	20231130	142000	11899688	749	749	749	749	0
388	20231130	141900	11899688	749	749	749	749	0
389	20231130	141800	11899688	749	749	749	749	0
390	20231130	141700	11899688	749	749	749	749	0
391	20231130	141600	11899688	749	749	749	749	0
392	20231130	141500	11899688	749	749	749	749	0
393	20231130	141400	11899688	749	749	749	749	0
394	20231130	141300	11899688	749	749	749	749	0
395	20231130	141200	11899688	749	749	749	749	0
396	20231130	141100	11899688	749	749	749	749	0
397	20231130	141000	11899688	749	749	749	749	0
398	20231130	140900	11899688	749	749	749	749	0
399	20231130	140800	11899688	749	749	749	749	0
400	20231130	140700	11899688	749	749	749	749	0
401	20231130	140600	11899688	749	749	749	749	0
402	20231130	140500	11899688	749	749	749	749	0
403	20231130	140400	11899688	749	749	749	749	0
404	20231130	140300	11899688	749	749	749	749	0
405	20231130	140200	11899688	749	749	749	749	0
406	20231130	140100	11899688	749	749	749	749	0
407	20231130	140000	11899688	749	749	749	749	0
408	20231130	135900	11899688	749	749	749	749	0
409	20231130	135800	11899688	749	749	749	749	0
410	20231130	135700	11899688	749	749	749	749	100
411	20231130	135600	11824788	749	749	749	749	0
412	20231130	135500	11824788	749	749	749	749	0
413	20231130	135400	11824788	749	749	749	749	1
414	20231130	135300	11824039	750	750	750	750	333
415	20231130	135200	11574289	749	749	749	749	0
416	20231130	135100	11574289	749	749	749	749	0
417	20231130	135000	11574289	749	749	749	749	201
418	20231130	134900	11423740	750	750	750	750	0
419	20231130	134800	11423740	750	750	750	750	466
420	20231130	134700	11074240	749	749	749	749	0
421	20231130	134600	11074240	749	749	749	749	0
422	20231130	134500	11074240	749	750	750	749	634
423	20231130	134400	10598940	749	749	749	749	0
424	20231130	134300	10598940	749	749	749	749	0
425	20231130	134200	10598940	749	749	749	749	0
426	20231130	134100	10598940	749	749	749	749	0
427	20231130	134000	10598940	749	749	749	749	0
428	20231130	133900	10598940	749	749	749	749	1
429	20231130	133800	10598191	749	749	749	749	0
430	20231130	133700	10598191	749	749	749	749	0
431	20231130	133600	10598191	749	749	749	749	0
432	20231130	133500	10598191	749	749	749	749	0
433	20231130	133400	10598191	749	749	749	749	0
434	20231130	133300	10598191	749	749	749	749	0
435	20231130	133200	10598191	749	749	749	749	190
436	20231130	133100	10455881	749	749	749	749	0
437	20231130	133000	10455881	749	750	750	749	16
438	20231130	132900	10443885	750	755	755	750	3
439	20231130	132800	10441630	749	749	749	749	0
440	20231130	132700	10441630	749	749	749	749	0
441	20231130	132600	10441630	749	749	749	749	0
442	20231130	132500	10441630	749	749	749	749	0
443	20231130	132400	10441630	749	749	749	749	0
444	20231130	132300	10441630	749	749	749	749	0
445	20231130	132200	10441630	749	749	749	749	0
446	20231130	132100	10441630	749	749	749	749	0
447	20231130	132000	10441630	749	749	749	749	0
448	20231130	131900	10441630	749	749	749	749	0
449	20231130	131800	10441630	749	749	749	749	0
450	20231130	131700	10441630	749	749	749	749	0
451	20231130	131600	10441630	749	749	749	749	0
452	20231130	131500	10441630	749	749	749	749	0
453	20231130	131400	10441630	749	749	749	749	0
454	20231130	131300	10441630	749	749	749	749	0
455	20231130	131200	10441630	749	749	749	749	0
456	20231130	131100	10441630	749	749	749	749	0
457	20231130	131000	10441630	749	749	749	749	0
458	20231130	130900	10441630	749	749	749	749	0
459	20231130	130800	10441630	749	749	749	749	0
460	20231130	130700	10441630	749	749	749	749	0
461	20231130	130600	10441630	749	749	749	749	0
462	20231130	130500	10441630	749	749	749	749	200
463	20231130	130400	10291830	749	749	749	749	200
464	20231130	130300	10142030	749	751	751	749	378
465	20231130	130200	9858640	755	755	755	755	0
466	20231130	130100	9858640	755	755	755	755	2
467	20231130	130000	9857130	755	755	755	755	5
468	20231130	125900	9853355	755	755	755	755	0
469	20231130	125800	9853355	755	755	755	755	2
470	20231130	125700	9851845	755	755	755	755	4
471	20231130	125600	9848825	755	755	755	755	1
472	20231130	125500	9848070	755	755	755	755	0
473	20231130	125400	9848070	755	755	755	755	0
474	20231130	125300	9848070	755	755	755	755	0
475	20231130	125200	9848070	755	755	755	755	0
476	20231130	125100	9848070	755	755	755	755	0
477	20231130	125000	9848070	755	755	755	755	0
478	20231130	124900	9848070	755	755	755	755	0
479	20231130	124800	9848070	755	755	755	755	0
480	20231130	124700	9848070	755	755	755	755	0
481	20231130	124600	9848070	755	755	755	755	0
482	20231130	124500	9848070	755	755	755	755	0
483	20231130	124400	9848070	755	755	755	755	0
484	20231130	124300	9848070	755	755	755	755	0
485	20231130	124200	9848070	755	755	755	755	0
486	20231130	124100	9848070	755	755	755	755	0
487	20231130	124000	9848070	755	755	755	755	0
488	20231130	123900	9848070	755	755	755	755	0
489	20231130	123800	9848070	755	755	755	755	1
490	20231130	123700	9847315	749	749	749	749	0
491	20231130	123600	9847315	749	749	749	749	0
492	20231130	123500	9847315	749	749	749	749	0
493	20231130	123400	9847315	749	749	749	749	0
494	20231130	123300	9847315	749	749	749	749	0
495	20231130	123200	9847315	749	749	749	749	0
496	20231130	123100	9847315	749	749	749	749	0
497	20231130	123000	9847315	749	749	749	749	0
498	20231130	122900	9847315	749	749	749	749	0
499	20231130	122800	9847315	749	749	749	749	0
500	20231130	122700	9847315	749	749	749	749	0
501	20231130	122600	9847315	749	749	749	749	0
502	20231130	122500	9847315	749	749	749	749	30
503	20231130	122400	9824845	749	750	750	749	55
504	20231130	122300	9783601	755	750	755	750	46
505	20231130	122200	9749051	750	749	750	749	60
506	20231130	122100	9704101	750	750	750	750	7
507	20231130	122000	9698851	756	756	756	756	0
508	20231130	121900	9698851	756	756	756	756	0
509	20231130	121800	9698851	756	756	756	756	0
510	20231130	121700	9698851	756	756	756	756	0
511	20231130	121600	9698851	756	755	756	755	3
512	20231130	121500	9696585	750	750	750	750	0
513	20231130	121400	9696585	750	750	750	750	0
514	20231130	121300	9696585	750	750	750	750	0
515	20231130	121200	9696585	750	750	750	750	0
516	20231130	121100	9696585	750	752	752	750	640
517	20231130	121000	9216359	752	752	752	752	0
518	20231130	120900	9216359	752	752	752	752	0
519	20231130	120800	9216359	752	752	752	752	1
520	20231130	120700	9215607	758	758	758	758	0
521	20231130	120600	9215607	758	758	758	758	0
522	20231130	120500	9215607	758	758	758	758	0
523	20231130	120400	9215607	758	758	758	758	0
524	20231130	120300	9215607	758	757	758	757	200
525	20231130	120200	9064011	752	752	752	752	239
526	20231130	120100	8884283	751	751	751	751	0
527	20231130	120000	8884283	751	751	751	751	0
528	20231130	115900	8884283	751	751	751	751	0
529	20231130	115800	8884283	751	751	751	751	0
530	20231130	115700	8884283	751	751	751	751	0
531	20231130	115600	8884283	751	751	751	751	0
532	20231130	115500	8884283	751	751	751	751	0
533	20231130	115400	8884283	751	751	751	751	0
534	20231130	115300	8884283	751	751	751	751	1
535	20231130	115200	8883532	752	752	752	752	0
536	20231130	115100	8883532	752	752	752	752	27
537	20231130	115000	8863228	747	747	747	747	0
538	20231130	114900	8863228	747	747	747	747	0
539	20231130	114800	8863228	747	747	747	747	0
540	20231130	114700	8863228	747	747	747	747	0
541	20231130	114600	8863228	747	747	747	747	0
542	20231130	114500	8863228	747	747	747	747	0
543	20231130	114400	8863228	747	747	747	747	0
544	20231130	114300	8863228	747	747	747	747	0
545	20231130	114200	8863228	747	747	747	747	0
546	20231130	114100	8863228	747	747	747	747	0
547	20231130	114000	8863228	747	747	747	747	0
548	20231130	113900	8863228	747	747	747	747	0
549	20231130	113800	8863228	747	749	749	747	360
550	20231130	113700	8593974	758	758	758	758	0
551	20231130	113600	8593974	758	758	758	758	0
552	20231130	113500	8593974	758	758	758	758	0
553	20231130	113400	8593974	758	758	758	758	0
554	20231130	113300	8593974	758	758	758	758	0
555	20231130	113200	8593974	758	758	758	758	0
556	20231130	113100	8593974	758	758	758	758	0
557	20231130	113000	8593974	758	758	758	758	0
558	20231130	112900	8593974	758	758	758	758	0
559	20231130	112800	8593974	758	758	758	758	0
560	20231130	112700	8593974	758	758	758	758	0
561	20231130	112600	8593974	758	758	758	758	0
562	20231130	112500	8593974	758	758	758	758	0
563	20231130	112400	8593974	758	758	758	758	0
564	20231130	112300	8593974	758	758	758	758	0
565	20231130	112200	8593974	758	758	758	758	0
566	20231130	112100	8593974	758	758	758	758	0
567	20231130	112000	8593974	758	758	758	758	0
568	20231130	111900	8593974	758	758	758	758	0
569	20231130	111800	8593974	758	758	758	758	0
570	20231130	111700	8593974	758	758	758	758	0
571	20231130	111600	8593974	758	758	758	758	0
572	20231130	111500	8593974	758	758	758	758	0
573	20231130	111400	8593974	758	758	758	758	1
574	20231130	111300	8593216	758	758	758	758	8
575	20231130	111200	8587152	759	759	759	759	0
576	20231130	111100	8587152	759	759	759	759	0
577	20231130	111000	8587152	759	759	759	759	0
578	20231130	110900	8587152	759	759	759	759	0
579	20231130	110800	8587152	759	759	759	759	0
580	20231130	110700	8587152	759	759	759	759	0
581	20231130	110600	8587152	759	759	759	759	0
582	20231130	110500	8587152	759	759	759	759	0
583	20231130	110400	8587152	759	759	759	759	0
584	20231130	110300	8587152	759	759	759	759	0
585	20231130	110200	8587152	759	759	759	759	0
586	20231130	110100	8587152	759	759	759	759	0
587	20231130	110000	8587152	759	759	759	759	0
588	20231130	105900	8587152	759	758	759	758	30
589	20231130	105800	8564400	759	759	759	759	0
590	20231130	105700	8564400	759	759	759	759	0
591	20231130	105600	8564400	759	759	759	759	0
592	20231130	105500	8564400	759	759	759	759	0
593	20231130	105400	8564400	759	759	759	759	0
594	20231130	105300	8564400	759	759	759	759	0
595	20231130	105200	8564400	759	759	759	759	0
596	20231130	105100	8564400	759	759	759	759	0
597	20231130	105000	8564400	759	759	759	759	0
598	20231130	104900	8564400	759	759	759	759	0
599	20231130	104800	8564400	759	759	759	759	0
600	20231130	104700	8564400	759	759	759	759	0
601	20231130	104600	8564400	759	759	759	759	0
602	20231130	104500	8564400	759	759	759	759	0
603	20231130	104400	8564400	759	759	759	759	0
604	20231130	104300	8564400	759	751	759	751	5319
605	20231130	104200	4536630	752	752	752	752	0
606	20231130	104100	4536630	752	752	752	752	300
607	20231130	104000	4311030	752	752	752	752	0
608	20231130	103900	4311030	752	752	752	752	0
609	20231130	103800	4311030	752	752	752	752	0
610	20231130	103700	4311030	752	752	752	752	0
611	20231130	103600	4311030	752	752	752	752	1
612	20231130	103500	4310278	747	747	747	747	0
613	20231130	103400	4310278	747	747	747	747	0
614	20231130	103300	4310278	747	747	747	747	0
615	20231130	103200	4310278	747	747	747	747	0
616	20231130	103100	4310278	747	747	747	747	0
617	20231130	103000	4310278	747	747	747	747	0
618	20231130	102900	4310278	747	747	747	747	0
619	20231130	102800	4310278	747	747	747	747	0
620	20231130	102700	4310278	747	747	747	747	0
621	20231130	102600	4310278	747	747	747	747	0
622	20231130	102500	4310278	747	747	747	747	0
623	20231130	102400	4310278	747	747	747	747	0
624	20231130	102300	4310278	747	747	747	747	1
625	20231130	102200	4309531	747	747	747	747	0
626	20231130	102100	4309531	747	747	747	747	0
627	20231130	102000	4309531	747	747	747	747	0
628	20231130	101900	4309531	747	747	747	747	300
629	20231130	101800	4085431	747	747	747	747	0
630	20231130	101700	4085431	747	747	747	747	600
631	20231130	101600	3637231	747	747	747	747	0
632	20231130	101500	3637231	747	747	747	747	0
633	20231130	101400	3637231	747	747	747	747	0
634	20231130	101300	3637231	747	747	747	747	0
635	20231130	101200	3637231	747	747	747	747	0
636	20231130	101100	3637231	747	747	747	747	0
637	20231130	101000	3637231	747	747	747	747	0
638	20231130	100900	3637231	747	747	747	747	0
639	20231130	100800	3637231	747	747	747	747	0
640	20231130	100700	3637231	747	747	747	747	0
641	20231130	100600	3637231	747	747	747	747	0
642	20231130	100500	3637231	747	747	747	747	0
643	20231130	100400	3637231	747	747	747	747	29
644	20231130	100300	3615568	747	747	747	747	0
645	20231130	100200	3615568	747	747	747	747	0
646	20231130	100100	3615568	747	747	747	747	0
647	20231130	100000	3615568	747	747	747	747	0
648	20231130	095900	3615568	747	747	747	747	0
649	20231130	095800	3615568	747	747	747	747	0
650	20231130	095700	3615568	747	747	747	747	0
651	20231130	095600	3615568	747	747	747	747	0
652	20231130	095500	3615568	747	747	747	747	0
653	20231130	095400	3615568	747	747	747	747	40
654	20231130	095300	3585688	747	747	747	747	0
655	20231130	095200	3585688	747	747	747	747	0
656	20231130	095100	3585688	747	747	747	747	0
657	20231130	095000	3585688	747	747	747	747	0
658	20231130	094900	3585688	747	747	747	747	0
659	20231130	094800	3585688	747	747	747	747	0
660	20231130	094700	3585688	747	747	747	747	100
661	20231130	094600	3510988	747	747	747	747	0
662	20231130	094500	3510988	747	747	747	747	0
663	20231130	094400	3510988	747	747	747	747	0
664	20231130	094300	3510988	747	747	747	747	0
665	20231130	094200	3510988	747	747	747	747	101
666	20231130	094100	3435541	747	747	747	747	0
667	20231130	094000	3435541	747	747	747	747	0
668	20231130	093900	3435541	747	747	747	747	0
669	20231130	093800	3435541	747	747	747	747	21
670	20231130	093700	3419854	747	747	747	747	10
671	20231130	093600	3412384	747	747	747	747	0
672	20231130	093500	3412384	747	747	747	747	26
673	20231130	093400	3392962	747	747	747	747	3
674	20231130	093300	3390721	747	747	747	747	9
675	20231130	093200	3383998	747	747	747	747	0
676	20231130	093100	3383998	747	747	747	747	2
677	20231130	093000	3382504	747	747	747	747	0
678	20231130	092900	3382504	747	747	747	747	0
679	20231130	092800	3382504	747	747	747	747	0
680	20231130	092700	3382504	747	747	747	747	0
681	20231130	092600	3382504	747	747	747	747	0
682	20231130	092500	3382504	747	747	747	747	0
683	20231130	092400	3382504	747	747	747	747	0
684	20231130	092300	3382504	747	747	747	747	0
685	20231130	092200	3382504	747	747	747	747	133
686	20231130	092100	3283153	747	747	747	747	1276
687	20231130	092000	2329981	747	747	747	747	0
688	20231130	091900	2329981	747	747	747	747	0
689	20231130	091800	2329981	747	747	747	747	0
690	20231130	091700	2329981	747	747	747	747	0
691	20231130	091600	2329981	747	747	747	747	0
692	20231130	091500	2329981	747	747	747	747	0
693	20231130	091400	2329981	747	747	747	747	22
694	20231130	091300	2313547	747	747	747	747	0
695	20231130	091200	2313547	747	747	747	747	1
696	20231130	091100	2312800	747	747	747	747	0
697	20231130	091000	2312800	747	747	747	747	0
698	20231130	090900	2312800	747	747	747	747	0
699	20231130	090800	2312800	747	747	747	747	100
700	20231130	090700	2238100	747	747	747	747	148
701	20231130	090600	2127544	746	746	746	746	0
702	20231130	090500	2127544	746	746	746	746	0
703	20231130	090400	2127544	746	746	746	746	21
704	20231130	090300	2111878	746	746	746	746	6
705	20231130	090200	2107402	746	746	746	746	53
706	20231130	090100	2067864	752	748	752	748	1351
707	20231130	090000	1053584	748	748	750	748	1408