KissMeData/363260/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	211200	180326900	495	495	495	495	11559
3	20231130	211100	180326900	495	495	495	495	0
4	20231130	211000	180326900	495	495	495	495	0
5	20231130	210900	180326900	495	495	495	495	0
6	20231130	210800	180326900	495	495	495	495	0
7	20231130	210700	180326900	495	495	495	495	0
8	20231130	210600	180326900	495	495	495	495	0
9	20231130	210500	180326900	495	495	495	495	0
10	20231130	210400	180326900	495	495	495	495	0
11	20231130	210300	180326900	495	495	495	495	0
12	20231130	210200	180326900	495	495	495	495	0
13	20231130	210100	180326900	495	495	495	495	0
14	20231130	210000	180326900	495	495	495	495	0
15	20231130	205900	180326900	495	495	495	495	0
16	20231130	205800	180326900	495	495	495	495	0
17	20231130	205700	180326900	495	495	495	495	0
18	20231130	205600	180326900	495	495	495	495	0
19	20231130	205500	180326900	495	495	495	495	0
20	20231130	205400	180326900	495	495	495	495	0
21	20231130	205300	180326900	495	495	495	495	0
22	20231130	205200	180326900	495	495	495	495	0
23	20231130	205100	180326900	495	495	495	495	0
24	20231130	205000	180326900	495	495	495	495	0
25	20231130	204900	180326900	495	495	495	495	0
26	20231130	204800	180326900	495	495	495	495	0
27	20231130	204700	180326900	495	495	495	495	0
28	20231130	204600	180326900	495	495	495	495	0
29	20231130	204500	180326900	495	495	495	495	0
30	20231130	204400	180326900	495	495	495	495	0
31	20231130	204300	180326900	495	495	495	495	0
32	20231130	204200	180326900	495	495	495	495	11559
33	20231130	204100	180326900	495	495	495	495	0
34	20231130	204000	180326900	495	495	495	495	0
35	20231130	203900	180326900	495	495	495	495	0
36	20231130	203800	180326900	495	495	495	495	0
37	20231130	203700	180326900	495	495	495	495	0
38	20231130	203600	180326900	495	495	495	495	0
39	20231130	203500	180326900	495	495	495	495	0
40	20231130	203400	180326900	495	495	495	495	0
41	20231130	203300	180326900	495	495	495	495	0
42	20231130	203200	180326900	495	495	495	495	0
43	20231130	203100	180326900	495	495	495	495	0
44	20231130	203000	180326900	495	495	495	495	0
45	20231130	202900	180326900	495	495	495	495	0
46	20231130	202800	180326900	495	495	495	495	0
47	20231130	202700	180326900	495	495	495	495	0
48	20231130	202600	180326900	495	495	495	495	0
49	20231130	202500	180326900	495	495	495	495	0
50	20231130	202400	180326900	495	495	495	495	0
51	20231130	202300	180326900	495	495	495	495	0
52	20231130	202200	180326900	495	495	495	495	0
53	20231130	202100	180326900	495	495	495	495	0
54	20231130	202000	180326900	495	495	495	495	0
55	20231130	201900	180326900	495	495	495	495	0
56	20231130	201800	180326900	495	495	495	495	0
57	20231130	201700	180326900	495	495	495	495	0
58	20231130	201600	180326900	495	495	495	495	0
59	20231130	201500	180326900	495	495	495	495	0
60	20231130	201400	180326900	495	495	495	495	0
61	20231130	201300	180326900	495	495	495	495	0
62	20231130	201200	180326900	495	495	495	495	11559
63	20231130	201100	180326900	495	495	495	495	0
64	20231130	201000	180326900	495	495	495	495	0
65	20231130	200900	180326900	495	495	495	495	0
66	20231130	200800	180326900	495	495	495	495	0
67	20231130	200700	180326900	495	495	495	495	0
68	20231130	200600	180326900	495	495	495	495	0
69	20231130	200500	180326900	495	495	495	495	0
70	20231130	200400	180326900	495	495	495	495	0
71	20231130	200300	180326900	495	495	495	495	0
72	20231130	200200	180326900	495	495	495	495	0
73	20231130	200100	180326900	495	495	495	495	0
74	20231130	200000	180326900	495	495	495	495	0
75	20231130	195900	180326900	495	495	495	495	0
76	20231130	195800	180326900	495	495	495	495	0
77	20231130	195700	180326900	495	495	495	495	0
78	20231130	195600	180326900	495	495	495	495	0
79	20231130	195500	180326900	495	495	495	495	0
80	20231130	195400	180326900	495	495	495	495	0
81	20231130	195300	180326900	495	495	495	495	0
82	20231130	195200	180326900	495	495	495	495	0
83	20231130	195100	180326900	495	495	495	495	0
84	20231130	195000	180326900	495	495	495	495	0
85	20231130	194900	180326900	495	495	495	495	0
86	20231130	194800	180326900	495	495	495	495	0
87	20231130	194700	180326900	495	495	495	495	0
88	20231130	194600	180326900	495	495	495	495	0
89	20231130	194500	180326900	495	495	495	495	0
90	20231130	194400	180326900	495	495	495	495	0
91	20231130	194300	180326900	495	495	495	495	0
92	20231130	194200	180326900	495	495	495	495	11559
93	20231130	194100	180326900	495	495	495	495	0
94	20231130	194000	180326900	495	495	495	495	0
95	20231130	193900	180326900	495	495	495	495	0
96	20231130	193800	180326900	495	495	495	495	0
97	20231130	193700	180326900	495	495	495	495	0
98	20231130	193600	180326900	495	495	495	495	0
99	20231130	193500	180326900	495	495	495	495	0
100	20231130	193400	180326900	495	495	495	495	0
101	20231130	193300	180326900	495	495	495	495	0
102	20231130	193200	180326900	495	495	495	495	0
103	20231130	193100	180326900	495	495	495	495	0
104	20231130	193000	180326900	495	495	495	495	0
105	20231130	192900	180326900	495	495	495	495	0
106	20231130	192800	180326900	495	495	495	495	0
107	20231130	192700	180326900	495	495	495	495	0
108	20231130	192600	180326900	495	495	495	495	0
109	20231130	192500	180326900	495	495	495	495	0
110	20231130	192400	180326900	495	495	495	495	0
111	20231130	192300	180326900	495	495	495	495	0
112	20231130	192200	180326900	495	495	495	495	0
113	20231130	192100	180326900	495	495	495	495	0
114	20231130	192000	180326900	495	495	495	495	0
115	20231130	191900	180326900	495	495	495	495	0
116	20231130	191800	180326900	495	495	495	495	0
117	20231130	191700	180326900	495	495	495	495	0
118	20231130	191600	180326900	495	495	495	495	0
119	20231130	191500	180326900	495	495	495	495	0
120	20231130	191400	180326900	495	495	495	495	0
121	20231130	191300	180326900	495	495	495	495	0
122	20231130	191200	180326900	495	495	495	495	11559
123	20231130	191100	180326900	495	495	495	495	0
124	20231130	191000	180326900	495	495	495	495	0
125	20231130	190900	180326900	495	495	495	495	0
126	20231130	190800	180326900	495	495	495	495	0
127	20231130	190700	180326900	495	495	495	495	0
128	20231130	190600	180326900	495	495	495	495	0
129	20231130	190500	180326900	495	495	495	495	0
130	20231130	190400	180326900	495	495	495	495	0
131	20231130	190300	180326900	495	495	495	495	0
132	20231130	190200	180326900	495	495	495	495	0
133	20231130	190100	180326900	495	495	495	495	0
134	20231130	190000	180326900	495	495	495	495	0
135	20231130	185900	180326900	495	495	495	495	0
136	20231130	185800	180326900	495	495	495	495	0
137	20231130	185700	180326900	495	495	495	495	0
138	20231130	185600	180326900	495	495	495	495	0
139	20231130	185500	180326900	495	495	495	495	0
140	20231130	185400	180326900	495	495	495	495	0
141	20231130	185300	180326900	495	495	495	495	0
142	20231130	185200	180326900	495	495	495	495	0
143	20231130	185100	180326900	495	495	495	495	0
144	20231130	185000	180326900	495	495	495	495	0
145	20231130	184900	180326900	495	495	495	495	0
146	20231130	184800	180326900	495	495	495	495	0
147	20231130	184700	180326900	495	495	495	495	0
148	20231130	184600	180326900	495	495	495	495	0
149	20231130	184500	180326900	495	495	495	495	0
150	20231130	184400	180326900	495	495	495	495	0
151	20231130	184300	180326900	495	495	495	495	0
152	20231130	184200	180326900	495	495	495	495	11559
153	20231130	184100	180326900	495	495	495	495	0
154	20231130	184000	180326900	495	495	495	495	0
155	20231130	183900	180326900	495	495	495	495	0
156	20231130	183800	180326900	495	495	495	495	0
157	20231130	183700	180326900	495	495	495	495	0
158	20231130	183600	180326900	495	495	495	495	0
159	20231130	183500	180326900	495	495	495	495	0
160	20231130	183400	180326900	495	495	495	495	0
161	20231130	183300	180326900	495	495	495	495	0
162	20231130	183200	180326900	495	495	495	495	0
163	20231130	183100	180326900	495	495	495	495	0
164	20231130	183000	180326900	495	495	495	495	0
165	20231130	182900	180326900	495	495	495	495	0
166	20231130	182800	180326900	495	495	495	495	0
167	20231130	182700	180326900	495	495	495	495	0
168	20231130	182600	180326900	495	495	495	495	0
169	20231130	182500	180326900	495	495	495	495	0
170	20231130	182400	180326900	495	495	495	495	0
171	20231130	182300	180326900	495	495	495	495	0
172	20231130	182200	180326900	495	495	495	495	0
173	20231130	182100	180326900	495	495	495	495	0
174	20231130	182000	180326900	495	495	495	495	0
175	20231130	181900	180326900	495	495	495	495	0
176	20231130	181800	180326900	495	495	495	495	0
177	20231130	181700	180326900	495	495	495	495	0
178	20231130	181600	180326900	495	495	495	495	0
179	20231130	181500	180326900	495	495	495	495	0
180	20231130	181400	180326900	495	495	495	495	0
181	20231130	181300	180326900	495	495	495	495	0
182	20231130	181200	180326900	495	495	495	495	11559
183	20231130	181100	180326900	495	495	495	495	0
184	20231130	181000	180326900	495	495	495	495	0
185	20231130	180900	180326900	495	495	495	495	0
186	20231130	180800	180326900	495	495	495	495	0
187	20231130	180700	180326900	495	495	495	495	0
188	20231130	180600	180326900	495	495	495	495	0
189	20231130	180500	180326900	495	495	495	495	0
190	20231130	180400	180326900	495	495	495	495	0
191	20231130	180300	180326900	495	495	495	495	0
192	20231130	180200	180326900	495	495	495	495	0
193	20231130	180100	180326900	495	495	495	495	0
194	20231130	180000	180326900	495	495	495	495	0
195	20231130	175900	180326900	495	495	495	495	0
196	20231130	175800	180326900	495	495	495	495	0
197	20231130	175700	180326900	495	495	495	495	0
198	20231130	175600	180326900	495	495	495	495	0
199	20231130	175500	180326900	495	495	495	495	0
200	20231130	175400	180326900	495	495	495	495	0
201	20231130	175300	180326900	495	495	495	495	0
202	20231130	175200	180326900	495	495	495	495	0
203	20231130	175100	180326900	495	495	495	495	0
204	20231130	175000	180326900	495	495	495	495	0
205	20231130	174900	180326900	495	495	495	495	0
206	20231130	174800	180326900	495	495	495	495	0
207	20231130	174700	180326900	495	495	495	495	0
208	20231130	174600	180326900	495	495	495	495	0
209	20231130	174500	180326900	495	495	495	495	0
210	20231130	174400	180326900	495	495	495	495	0
211	20231130	174300	180326900	495	495	495	495	0
212	20231130	174200	180326900	495	495	495	495	11559
213	20231130	174100	180326900	495	495	495	495	0
214	20231130	174000	180326900	495	495	495	495	0
215	20231130	173900	180326900	495	495	495	495	0
216	20231130	173800	180326900	495	495	495	495	0
217	20231130	173700	180326900	495	495	495	495	0
218	20231130	173600	180326900	495	495	495	495	0
219	20231130	173500	180326900	495	495	495	495	0
220	20231130	173400	180326900	495	495	495	495	0
221	20231130	173300	180326900	495	495	495	495	0
222	20231130	173200	180326900	495	495	495	495	0
223	20231130	173100	180326900	495	495	495	495	0
224	20231130	173000	180326900	495	495	495	495	0
225	20231130	172900	180326900	495	495	495	495	0
226	20231130	172800	180326900	495	495	495	495	0
227	20231130	172700	180326900	495	495	495	495	0
228	20231130	172600	180326900	495	495	495	495	0
229	20231130	172500	180326900	495	495	495	495	0
230	20231130	172400	180326900	495	495	495	495	0
231	20231130	172300	180326900	495	495	495	495	0
232	20231130	172200	180326900	495	495	495	495	0
233	20231130	172100	180326900	495	495	495	495	0
234	20231130	172000	180326900	495	495	495	495	0
235	20231130	171900	180326900	495	495	495	495	0
236	20231130	171800	180326900	495	495	495	495	0
237	20231130	171700	180326900	495	495	495	495	0
238	20231130	171600	180326900	495	495	495	495	0
239	20231130	171500	180326900	495	495	495	495	0
240	20231130	171400	180326900	495	495	495	495	0
241	20231130	171300	180326900	495	495	495	495	0
242	20231130	171200	180326900	495	495	495	495	11559
243	20231130	171100	180326900	495	495	495	495	0
244	20231130	171000	180326900	495	495	495	495	0
245	20231130	170900	180326900	495	495	495	495	0
246	20231130	170800	180326900	495	495	495	495	0
247	20231130	170700	180326900	495	495	495	495	0
248	20231130	170600	180326900	495	495	495	495	0
249	20231130	170500	180326900	495	495	495	495	0
250	20231130	170400	180326900	495	495	495	495	0
251	20231130	170300	180326900	495	495	495	495	0
252	20231130	170200	180326900	495	495	495	495	0
253	20231130	170100	180326900	495	495	495	495	0
254	20231130	170000	180326900	495	495	495	495	0
255	20231130	165900	180326900	495	495	495	495	0
256	20231130	165800	180326900	495	495	495	495	0
257	20231130	165700	180326900	495	495	495	495	0
258	20231130	165600	180326900	495	495	495	495	0
259	20231130	165500	180326900	495	495	495	495	0
260	20231130	165400	180326900	495	495	495	495	0
261	20231130	165300	180326900	495	495	495	495	0
262	20231130	165200	180326900	495	495	495	495	0
263	20231130	165100	180326900	495	495	495	495	0
264	20231130	165000	180326900	495	495	495	495	0
265	20231130	164900	180326900	495	495	495	495	0
266	20231130	164800	180326900	495	495	495	495	0
267	20231130	164700	180326900	495	495	495	495	0
268	20231130	164600	180326900	495	495	495	495	0
269	20231130	164500	180326900	495	495	495	495	0
270	20231130	164400	180326900	495	495	495	495	0
271	20231130	164300	180326900	495	495	495	495	0
272	20231130	164200	180326900	495	495	495	495	11559
273	20231130	164100	180326900	495	495	495	495	0
274	20231130	164000	180326900	495	495	495	495	0
275	20231130	163900	180326900	495	495	495	495	0
276	20231130	163800	180326900	495	495	495	495	0
277	20231130	163700	180326900	495	495	495	495	0
278	20231130	163600	180326900	495	495	495	495	0
279	20231130	163500	180326900	495	495	495	495	0
280	20231130	163400	180326900	495	495	495	495	0
281	20231130	163300	180326900	495	495	495	495	0
282	20231130	163200	180326900	495	495	495	495	0
283	20231130	163100	180326900	495	495	495	495	0
284	20231130	163000	180326900	495	495	495	495	0
285	20231130	162900	180326900	495	495	495	495	0
286	20231130	162800	180326900	495	495	495	495	0
287	20231130	162700	180326900	495	495	495	495	0
288	20231130	162600	180326900	495	495	495	495	0
289	20231130	162500	180326900	495	495	495	495	0
290	20231130	162400	180326900	495	495	495	495	0
291	20231130	162300	180326900	495	495	495	495	0
292	20231130	162200	180326900	495	495	495	495	0
293	20231130	162100	180326900	495	495	495	495	0
294	20231130	162000	180326900	495	495	495	495	0
295	20231130	161900	180326900	495	495	495	495	0
296	20231130	161800	180326900	495	495	495	495	0
297	20231130	161700	180326900	495	495	495	495	0
298	20231130	161600	180326900	495	495	495	495	0
299	20231130	161500	180326900	495	495	495	495	0
300	20231130	161400	180326900	495	495	495	495	0
301	20231130	161300	180326900	495	495	495	495	0
302	20231130	161200	180326900	495	495	495	495	11559
303	20231130	161100	180326900	495	495	495	495	0
304	20231130	161000	180326900	495	495	495	495	0
305	20231130	160900	180326900	495	495	495	495	0
306	20231130	160800	180326900	495	495	495	495	0
307	20231130	160700	180326900	495	495	495	495	0
308	20231130	160600	180326900	495	495	495	495	0
309	20231130	160500	180326900	495	495	495	495	0
310	20231130	160400	180326900	495	495	495	495	0
311	20231130	160300	180326900	495	495	495	495	0
312	20231130	160200	180326900	495	495	495	495	0
313	20231130	160100	180326900	495	495	495	495	0
314	20231130	160000	180326900	495	495	495	495	0
315	20231130	155900	180326900	495	495	495	495	0
316	20231130	155800	180326900	495	495	495	495	0
317	20231130	155700	180326900	495	495	495	495	0
318	20231130	155600	180326900	495	495	495	495	0
319	20231130	155500	180326900	495	495	495	495	0
320	20231130	155400	180326900	495	495	495	495	0
321	20231130	155300	180326900	495	495	495	495	0
322	20231130	155200	180326900	495	495	495	495	0
323	20231130	155100	180326900	495	495	495	495	0
324	20231130	155000	180326900	495	495	495	495	0
325	20231130	154900	180326900	495	495	495	495	0
326	20231130	154800	180326900	495	495	495	495	0
327	20231130	154700	180326900	495	495	495	495	0
328	20231130	154600	180326900	495	495	495	495	0
329	20231130	154500	180326900	495	495	495	495	0
330	20231130	154400	180326900	495	495	495	495	0
331	20231130	154300	180326900	495	495	495	495	0
332	20231130	154200	180326900	495	495	495	495	11559
333	20231130	154100	180326900	495	495	495	495	0
334	20231130	154000	180326900	495	495	495	495	0
335	20231130	153900	180326900	495	495	495	495	0
336	20231130	153800	180326900	495	495	495	495	0
337	20231130	153700	180326900	495	495	495	495	0
338	20231130	153600	180326900	495	495	495	495	0
339	20231130	153500	180326900	495	495	495	495	0
340	20231130	153400	180326900	495	495	495	495	0
341	20231130	153300	180326900	495	495	495	495	0
342	20231130	153200	180326900	495	495	495	495	0
343	20231130	153100	180326900	495	495	495	495	0
344	20231130	153000	180326900	495	495	495	495	11559
345	20231130	152900	174605195	498	498	498	498	0
346	20231130	152800	174605195	498	498	498	498	0
347	20231130	152700	174605195	498	498	498	498	0
348	20231130	152600	174605195	498	498	498	498	0
349	20231130	152500	174605195	498	498	498	498	0
350	20231130	152400	174605195	498	498	498	498	0
351	20231130	152300	174605195	498	498	498	498	0
352	20231130	152200	174605195	498	498	498	498	0
353	20231130	152100	174605195	498	498	498	498	0
354	20231130	152000	174605195	498	498	498	498	0
355	20231130	151900	174605195	498	496	498	495	3911
356	20231130	151800	172667025	496	498	498	496	4
357	20231130	151700	172665037	496	496	496	496	1001
358	20231130	151600	172168541	496	496	498	496	5
359	20231130	151500	172166059	498	498	498	496	1438
360	20231130	151400	171452805	496	496	498	496	4
361	20231130	151300	171450817	498	498	498	498	1
362	20231130	151200	171450319	496	496	496	496	1000
363	20231130	151100	170954319	498	498	498	498	0
364	20231130	151000	170954319	498	498	498	498	0
365	20231130	150900	170954319	498	498	498	498	0
366	20231130	150800	170954319	498	498	498	498	124
367	20231130	150700	170892567	498	498	498	498	25
368	20231130	150600	170880117	496	496	496	496	0
369	20231130	150500	170880117	496	496	496	496	10
370	20231130	150400	170875157	498	498	498	498	0
371	20231130	150300	170875157	498	498	498	498	0
372	20231130	150200	170875157	498	498	498	498	0
373	20231130	150100	170875157	498	498	498	498	1
374	20231130	150000	170874659	498	498	498	498	1
375	20231130	145900	170874161	494	494	494	494	0
376	20231130	145800	170874161	494	495	495	494	4338
377	20231130	145700	168729463	495	495	495	495	0
378	20231130	145600	168729463	495	495	495	495	400
379	20231130	145500	168531463	494	495	495	494	8498
380	20231130	145400	164327555	495	495	495	495	6
381	20231130	145300	164324585	495	495	495	495	3404
382	20231130	145200	162639605	494	494	494	494	40
383	20231130	145100	162619845	498	494	498	494	70
384	20231130	145000	162585261	498	498	498	498	0
385	20231130	144900	162585261	498	498	498	498	0
386	20231130	144800	162585261	498	498	498	498	100
387	20231130	144700	162535461	498	498	498	498	0
388	20231130	144600	162535461	498	494	498	494	2005
389	20231130	144500	161544971	498	498	498	498	1000
390	20231130	144400	161046971	498	493	498	493	19118
391	20231130	144300	151617364	494	494	494	494	5000
392	20231130	144200	149147364	494	494	494	493	4628
393	20231130	144100	146863751	494	495	495	494	1705
394	20231130	144000	146021410	495	495	495	495	0
395	20231130	143900	146021410	495	495	495	495	0
396	20231130	143800	146021410	495	495	495	495	0
397	20231130	143700	146021410	495	495	495	495	0
398	20231130	143600	146021410	495	495	495	495	2
399	20231130	143500	146020420	495	495	495	495	5
400	20231130	143400	146017945	495	495	495	495	4
401	20231130	143300	146015965	495	494	495	494	4878
402	20231130	143200	143606032	495	495	495	495	103
403	20231130	143100	143555047	495	495	495	495	2
404	20231130	143000	143554057	495	495	495	495	4
405	20231130	142900	143552077	495	495	495	494	504
406	20231130	142800	143303097	494	495	495	494	2
407	20231130	142700	143302108	495	494	495	494	2014
408	20231130	142600	142306992	494	494	494	494	1
409	20231130	142500	142306498	497	495	497	494	1510
410	20231130	142400	141559528	494	494	494	494	0
411	20231130	142300	141559528	494	494	494	494	0
412	20231130	142200	141559528	494	494	494	494	1600
413	20231130	142100	140769128	494	496	496	494	31413
414	20231130	142000	125235023	496	496	496	496	0
415	20231130	141900	125235023	496	496	496	496	0
416	20231130	141800	125235023	496	496	496	496	0
417	20231130	141700	125235023	496	496	496	496	0
418	20231130	141600	125235023	496	496	496	496	0
419	20231130	141500	125235023	496	496	496	496	0
420	20231130	141400	125235023	496	496	496	496	0
421	20231130	141300	125235023	496	496	496	496	0
422	20231130	141200	125235023	496	496	496	496	0
423	20231130	141100	125235023	496	496	496	496	250
424	20231130	141000	125111023	496	496	496	496	0
425	20231130	140900	125111023	496	497	497	496	2396
426	20231130	140800	123921607	496	496	496	496	0
427	20231130	140700	123921607	496	498	498	496	500
428	20231130	140600	123673235	498	498	498	498	0
429	20231130	140500	123673235	498	498	498	498	0
430	20231130	140400	123673235	498	498	498	498	0
431	20231130	140300	123673235	498	498	498	498	0
432	20231130	140200	123673235	498	498	498	498	0
433	20231130	140100	123673235	498	498	498	498	0
434	20231130	140000	123673235	498	498	498	498	0
435	20231130	135900	123673235	498	498	498	498	1
436	20231130	135800	123672737	499	499	499	499	0
437	20231130	135700	123672737	499	499	499	499	0
438	20231130	135600	123672737	499	499	499	499	0
439	20231130	135500	123672737	499	499	499	499	0
440	20231130	135400	123672737	499	499	499	499	0
441	20231130	135300	123672737	499	499	499	499	0
442	20231130	135200	123672737	499	499	499	499	0
443	20231130	135100	123672737	499	499	499	499	0
444	20231130	135000	123672737	499	499	499	499	0
445	20231130	134900	123672737	499	499	499	499	0
446	20231130	134800	123672737	499	499	499	499	2
447	20231130	134700	123671739	497	497	497	497	0
448	20231130	134600	123671739	497	497	497	497	0
449	20231130	134500	123671739	497	497	497	497	0
450	20231130	134400	123671739	497	497	497	497	0
451	20231130	134300	123671739	497	497	497	497	0
452	20231130	134200	123671739	497	497	497	497	0
453	20231130	134100	123671739	497	497	497	497	0
454	20231130	134000	123671739	497	497	497	497	0
455	20231130	133900	123671739	497	497	497	497	0
456	20231130	133800	123671739	497	497	497	497	0
457	20231130	133700	123671739	497	497	497	497	100
458	20231130	133600	123622039	497	497	497	497	0
459	20231130	133500	123622039	497	497	497	497	0
460	20231130	133400	123622039	497	497	497	497	0
461	20231130	133300	123622039	497	497	497	497	0
462	20231130	133200	123622039	497	497	497	497	0
463	20231130	133100	123622039	497	497	497	497	0
464	20231130	133000	123622039	497	497	497	497	0
465	20231130	132900	123622039	497	497	497	497	0
466	20231130	132800	123622039	497	497	497	497	0
467	20231130	132700	123622039	497	497	497	497	0
468	20231130	132600	123622039	497	497	497	497	0
469	20231130	132500	123622039	497	497	497	497	0
470	20231130	132400	123622039	497	497	497	497	0
471	20231130	132300	123622039	497	497	497	497	0
472	20231130	132200	123622039	497	497	497	497	0
473	20231130	132100	123622039	497	497	497	497	0
474	20231130	132000	123622039	497	497	497	497	22
475	20231130	131900	123611105	500	500	500	500	22
476	20231130	131800	123600105	500	500	500	500	0
477	20231130	131700	123600105	500	500	500	500	0
478	20231130	131600	123600105	500	500	500	500	0
479	20231130	131500	123600105	500	500	500	500	0
480	20231130	131400	123600105	500	500	500	500	300
481	20231130	131300	123450105	500	500	500	500	20
482	20231130	131200	123440105	500	500	500	500	0
483	20231130	131100	123440105	500	500	500	500	0
484	20231130	131000	123440105	500	499	500	497	2703
485	20231130	130900	122094797	499	499	499	499	0
486	20231130	130800	122094797	499	499	499	498	1023
487	20231130	130700	121584750	500	500	500	500	1
488	20231130	130600	121584250	499	499	499	499	418
489	20231130	130500	121375668	499	499	499	499	199
490	20231130	130400	121276367	501	501	501	501	1
491	20231130	130300	121275866	499	499	499	499	91
492	20231130	130200	121230457	502	502	502	498	2483
493	20231130	130100	119993915	503	497	503	497	89848
494	20231130	130000	74851587	497	497	497	497	0
495	20231130	125900	74851587	497	497	497	497	0
496	20231130	125800	74851587	497	497	497	497	0
497	20231130	125700	74851587	497	497	497	497	0
498	20231130	125600	74851587	497	497	497	497	0
499	20231130	125500	74851587	497	497	497	497	0
500	20231130	125400	74851587	497	497	497	497	1
501	20231130	125300	74851090	496	496	496	496	0
502	20231130	125200	74851090	496	496	496	496	0
503	20231130	125100	74851090	496	496	496	496	0
504	20231130	125000	74851090	496	496	496	496	0
505	20231130	124900	74851090	496	496	496	496	81
506	20231130	124800	74810914	497	497	497	497	0
507	20231130	124700	74810914	497	497	497	497	0
508	20231130	124600	74810914	497	497	497	497	0
509	20231130	124500	74810914	497	497	497	497	1
510	20231130	124400	74810417	496	496	496	496	1700
511	20231130	124300	73967217	497	497	497	497	0
512	20231130	124200	73967217	497	497	497	497	0
513	20231130	124100	73967217	497	497	497	497	0
514	20231130	124000	73967217	497	497	497	497	0
515	20231130	123900	73967217	497	497	497	497	0
516	20231130	123800	73967217	497	497	497	497	0
517	20231130	123700	73967217	497	497	497	497	18
518	20231130	123600	73958271	497	497	497	497	0
519	20231130	123500	73958271	497	497	497	497	1747
520	20231130	123400	73090012	497	497	497	497	10
521	20231130	123300	73085042	497	497	497	497	0
522	20231130	123200	73085042	497	497	497	497	0
523	20231130	123100	73085042	497	497	497	497	0
524	20231130	123000	73085042	497	497	497	497	0
525	20231130	122900	73085042	497	497	497	497	0
526	20231130	122800	73085042	497	497	497	497	12
527	20231130	122700	73079078	497	497	497	497	608
528	20231130	122600	72776902	497	497	497	497	0
529	20231130	122500	72776902	497	497	497	497	0
530	20231130	122400	72776902	497	497	497	497	0
531	20231130	122300	72776902	497	497	497	497	0
532	20231130	122200	72776902	497	497	497	497	0
533	20231130	122100	72776902	497	496	497	496	2519
534	20231130	122000	71527473	496	496	496	496	19
535	20231130	121900	71518049	496	496	496	496	0
536	20231130	121800	71518049	496	496	496	496	20
537	20231130	121700	71508129	496	496	496	496	0
538	20231130	121600	71508129	496	496	496	496	0
539	20231130	121500	71508129	496	496	496	496	0
540	20231130	121400	71508129	496	496	496	496	0
541	20231130	121300	71508129	496	496	496	496	0
542	20231130	121200	71508129	496	496	496	496	0
543	20231130	121100	71508129	496	496	496	496	0
544	20231130	121000	71508129	496	496	496	496	100
545	20231130	120900	71458529	496	496	496	496	0
546	20231130	120800	71458529	496	496	496	496	0
547	20231130	120700	71458529	496	496	496	496	0
548	20231130	120600	71458529	496	496	496	496	0
549	20231130	120500	71458529	496	495	496	495	600
550	20231130	120400	71161037	495	495	495	495	0
551	20231130	120300	71161037	495	495	495	495	250
552	20231130	120200	71037287	495	495	495	495	0
553	20231130	120100	71037287	495	495	495	495	0
554	20231130	120000	71037287	495	495	495	495	0
555	20231130	115900	71037287	495	495	495	495	0
556	20231130	115800	71037287	495	495	495	495	0
557	20231130	115700	71037287	495	495	495	495	0
558	20231130	115600	71037287	495	495	495	495	1
559	20231130	115500	71036792	496	496	496	496	0
560	20231130	115400	71036792	496	496	496	496	0
561	20231130	115300	71036792	496	496	496	496	14
562	20231130	115200	71029848	495	495	495	495	0
563	20231130	115100	71029848	495	495	495	495	0
564	20231130	115000	71029848	495	495	495	495	0
565	20231130	114900	71029848	495	495	495	495	1
566	20231130	114800	71029353	495	495	495	495	1
567	20231130	114700	71028858	496	496	496	496	0
568	20231130	114600	71028858	496	496	496	496	0
569	20231130	114500	71028858	496	496	496	496	0
570	20231130	114400	71028858	496	496	496	496	0
571	20231130	114300	71028858	496	496	496	496	0
572	20231130	114200	71028858	496	496	496	496	0
573	20231130	114100	71028858	496	496	496	496	0
574	20231130	114000	71028858	496	495	496	495	1572
575	20231130	113900	70250717	495	495	495	495	0
576	20231130	113800	70250717	495	495	495	495	100
577	20231130	113700	70201217	496	496	496	496	0
578	20231130	113600	70201217	496	496	496	496	0
579	20231130	113500	70201217	496	495	496	495	35
580	20231130	113400	70183891	495	494	495	493	16620
581	20231130	113300	61989908	495	495	495	495	0
582	20231130	113200	61989908	495	495	495	495	0
583	20231130	113100	61989908	495	495	495	495	0
584	20231130	113000	61989908	495	495	495	495	0
585	20231130	112900	61989908	495	495	495	495	0
586	20231130	112800	61989908	495	495	495	495	0
587	20231130	112700	61989908	495	495	495	495	0
588	20231130	112600	61989908	495	495	495	495	0
589	20231130	112500	61989908	495	495	495	495	0
590	20231130	112400	61989908	495	495	495	495	20
591	20231130	112300	61980008	495	495	495	495	0
592	20231130	112200	61980008	495	495	495	495	421
593	20231130	112100	61771613	495	495	495	495	0
594	20231130	112000	61771613	495	495	495	495	0
595	20231130	111900	61771613	495	495	495	495	0
596	20231130	111800	61771613	495	494	495	493	19385
597	20231130	111700	52210853	494	494	494	494	37
598	20231130	111600	52192575	495	495	495	495	0
599	20231130	111500	52192575	495	495	495	495	0
600	20231130	111400	52192575	495	495	495	495	450
601	20231130	111300	51969825	495	495	495	495	0
602	20231130	111200	51969825	495	495	495	495	0
603	20231130	111100	51969825	495	495	495	495	5
604	20231130	111000	51967350	496	496	496	496	0
605	20231130	110900	51967350	496	495	496	495	2085
606	20231130	110800	50935274	495	496	496	495	1848
607	20231130	110700	50019967	496	496	496	496	0
608	20231130	110600	50019967	496	496	496	496	28
609	20231130	110500	50006079	496	496	496	496	0
610	20231130	110400	50006079	496	496	496	496	0
611	20231130	110300	50006079	496	496	496	496	0
612	20231130	110200	50006079	496	496	496	496	13
613	20231130	110100	49999631	496	496	496	496	0
614	20231130	110000	49999631	496	496	496	496	0
615	20231130	105900	49999631	496	496	496	496	1
616	20231130	105800	49999135	495	496	496	495	35
617	20231130	105700	49981790	496	496	496	496	20
618	20231130	105600	49971870	495	495	495	495	655
619	20231130	105500	49647645	495	495	495	495	0
620	20231130	105400	49647645	495	495	495	495	0
621	20231130	105300	49647645	495	495	495	495	0
622	20231130	105200	49647645	495	495	495	495	0
623	20231130	105100	49647645	495	495	495	495	0
624	20231130	105000	49647645	495	495	495	495	1
625	20231130	104900	49647150	495	495	495	495	1
626	20231130	104800	49646655	495	493	495	493	284
627	20231130	104700	49506441	494	495	495	494	1836
628	20231130	104600	48599387	495	495	495	495	0
629	20231130	104500	48599387	495	495	495	495	172
630	20231130	104400	48514247	496	496	496	496	0
631	20231130	104300	48514247	496	496	496	496	100
632	20231130	104200	48464647	496	496	496	496	0
633	20231130	104100	48464647	496	496	496	496	0
634	20231130	104000	48464647	496	496	496	496	5
635	20231130	103900	48462167	496	496	496	496	0
636	20231130	103800	48462167	496	496	496	496	183
637	20231130	103700	48371399	496	496	496	496	0
638	20231130	103600	48371399	496	496	496	496	0
639	20231130	103500	48371399	496	496	496	496	1
640	20231130	103400	48370903	496	496	496	496	30
641	20231130	103300	48356023	495	495	495	495	15
642	20231130	103200	48348598	496	496	496	496	0
643	20231130	103100	48348598	496	496	496	496	0
644	20231130	103000	48348598	496	496	496	496	207
645	20231130	102900	48245926	496	496	496	496	0
646	20231130	102800	48245926	496	496	496	496	0
647	20231130	102700	48245926	496	496	496	496	1
648	20231130	102600	48245430	494	494	494	494	2016
649	20231130	102500	47249526	496	496	496	496	0
650	20231130	102400	47249526	496	496	496	496	0
651	20231130	102300	47249526	496	496	496	496	0
652	20231130	102200	47249526	496	496	496	496	0
653	20231130	102100	47249526	496	496	496	496	25
654	20231130	102000	47237126	496	496	496	496	0
655	20231130	101900	47237126	496	496	496	496	1
656	20231130	101800	47236630	494	496	496	494	1001
657	20231130	101700	46742134	496	496	496	496	4
658	20231130	101600	46740150	496	496	496	496	0
659	20231130	101500	46740150	496	496	496	496	1
660	20231130	101400	46739654	494	494	494	494	9108
661	20231130	101300	42240302	493	494	494	493	11555
662	20231130	101200	36543087	496	496	496	496	1
663	20231130	101100	36542591	493	493	493	493	0
664	20231130	101000	36542591	493	495	495	493	18121
665	20231130	100900	27601479	495	495	495	495	455
666	20231130	100800	27376254	495	495	495	494	1506
667	20231130	100700	26631784	494	495	495	494	2661
668	20231130	100600	25317200	493	494	494	493	5000
669	20231130	100500	22847553	495	494	495	494	5525
670	20231130	100400	20118173	495	495	495	495	0
671	20231130	100300	20118173	495	493	495	493	246
672	20231130	100200	19996669	495	495	495	495	0
673	20231130	100100	19996669	495	495	495	495	1
674	20231130	100000	19996174	493	493	493	493	0
675	20231130	095900	19996174	493	493	493	493	0
676	20231130	095800	19996174	493	493	493	493	0
677	20231130	095700	19996174	493	493	493	493	313
678	20231130	095600	19841865	493	493	494	493	5300
679	20231130	095500	17228865	493	493	493	493	0
680	20231130	095400	17228865	493	493	493	493	0
681	20231130	095300	17228865	493	493	493	493	0
682	20231130	095200	17228865	493	495	495	493	5200
683	20231130	095100	14661079	495	495	495	495	713
684	20231130	095000	14308144	495	495	495	495	0
685	20231130	094900	14308144	495	497	497	495	2846
686	20231130	094800	12899254	496	496	496	496	0
687	20231130	094700	12899254	496	496	496	496	0
688	20231130	094600	12899254	496	496	496	496	0
689	20231130	094500	12899254	496	496	496	496	0
690	20231130	094400	12899254	496	497	497	496	1000
691	20231130	094300	12403244	499	498	499	496	2286
692	20231130	094200	11268653	499	499	499	498	124
693	20231130	094100	11206862	499	499	499	499	1041
694	20231130	094000	10687403	499	499	499	499	0
695	20231130	093900	10687403	499	499	499	499	0
696	20231130	093800	10687403	499	500	500	499	347
697	20231130	093700	10514003	500	500	500	500	0
698	20231130	093600	10514003	500	500	500	500	0
699	20231130	093500	10514003	500	500	500	500	5
700	20231130	093400	10511503	500	500	500	500	0
701	20231130	093300	10511503	500	500	500	500	0
702	20231130	093200	10511503	500	498	500	498	65
703	20231130	093100	10479131	499	498	500	498	113
704	20231130	093000	10422754	497	499	500	497	6757
705	20231130	092900	7047152	499	499	499	499	17
706	20231130	092800	7038669	499	499	499	499	23
707	20231130	092700	7027192	500	498	500	497	1426
708	20231130	092600	6316126	498	498	499	498	429
709	20231130	092500	6102440	498	498	498	498	4
710	20231130	092400	6100448	498	498	498	498	188
711	20231130	092300	6006824	499	499	499	499	0
712	20231130	092200	6006824	499	499	499	499	0
713	20231130	092100	6006824	499	499	499	499	0
714	20231130	092000	6006824	499	499	499	499	22
715	20231130	091900	5995846	499	499	499	499	0
716	20231130	091800	5995846	499	499	499	499	0
717	20231130	091700	5995846	499	499	499	499	0
718	20231130	091600	5995846	499	499	499	499	0
719	20231130	091500	5995846	499	499	499	499	0
720	20231130	091400	5995846	499	499	499	499	0
721	20231130	091300	5995846	499	499	499	499	0
722	20231130	091200	5995846	499	496	499	496	149
723	20231130	091100	5921939	497	497	497	497	0
724	20231130	091000	5921939	497	499	499	497	4
725	20231130	090900	5919947	500	499	500	499	1089
726	20231130	090800	5375589	500	500	500	500	0
727	20231130	090700	5375589	500	500	500	500	0
728	20231130	090600	5375589	500	500	500	500	0
729	20231130	090500	5375589	500	500	500	500	3
730	20231130	090400	5374089	496	496	496	496	0
731	20231130	090300	5374089	496	496	496	496	340
732	20231130	090200	5205449	503	503	503	503	0
733	20231130	090100	5205449	503	495	503	495	210
734	20231130	090000	5101258	496	504	504	496	10166