KissMeData/007460/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184800	1319267806	974	974	974	974	48076
3	20231130	184700	1319267806	974	974	974	974	0
4	20231130	184600	1319267806	974	974	974	974	0
5	20231130	184500	1319267806	974	974	974	974	0
6	20231130	184400	1319267806	974	974	974	974	0
7	20231130	184300	1319267806	974	974	974	974	0
8	20231130	184200	1319267806	974	974	974	974	0
9	20231130	184100	1319267806	974	974	974	974	0
10	20231130	184000	1319267806	974	974	974	974	0
11	20231130	183900	1319267806	974	974	974	974	0
12	20231130	183800	1319267806	974	974	974	974	0
13	20231130	183700	1319267806	974	974	974	974	0
14	20231130	183600	1319267806	974	974	974	974	0
15	20231130	183500	1319267806	974	974	974	974	0
16	20231130	183400	1319267806	974	974	974	974	0
17	20231130	183300	1319267806	974	974	974	974	0
18	20231130	183200	1319267806	974	974	974	974	0
19	20231130	183100	1319267806	974	974	974	974	0
20	20231130	183000	1319267806	974	974	974	974	0
21	20231130	182900	1319267806	974	974	974	974	0
22	20231130	182800	1319267806	974	974	974	974	0
23	20231130	182700	1319267806	974	974	974	974	0
24	20231130	182600	1319267806	974	974	974	974	0
25	20231130	182500	1319267806	974	974	974	974	0
26	20231130	182400	1319267806	974	974	974	974	0
27	20231130	182300	1319267806	974	974	974	974	0
28	20231130	182200	1319267806	974	974	974	974	0
29	20231130	182100	1319267806	974	974	974	974	0
30	20231130	182000	1319267806	974	974	974	974	0
31	20231130	181900	1319267806	974	974	974	974	0
32	20231130	181800	1319267806	974	974	974	974	48076
33	20231130	181700	1319267806	974	974	974	974	0
34	20231130	181600	1319267806	974	974	974	974	0
35	20231130	181500	1319267806	974	974	974	974	0
36	20231130	181400	1319267806	974	974	974	974	0
37	20231130	181300	1319267806	974	974	974	974	0
38	20231130	181200	1319267806	974	974	974	974	0
39	20231130	181100	1319267806	974	974	974	974	0
40	20231130	181000	1319267806	974	974	974	974	0
41	20231130	180900	1319267806	974	974	974	974	0
42	20231130	180800	1319267806	974	974	974	974	0
43	20231130	180700	1319267806	974	974	974	974	0
44	20231130	180600	1319267806	974	974	974	974	0
45	20231130	180500	1319267806	974	974	974	974	0
46	20231130	180400	1319267806	974	974	974	974	0
47	20231130	180300	1319267806	974	974	974	974	0
48	20231130	180200	1319267806	974	974	974	974	0
49	20231130	180100	1319267806	974	974	974	974	0
50	20231130	180000	1319267806	974	974	974	974	0
51	20231130	175900	1319267806	974	974	974	974	0
52	20231130	175800	1319267806	974	974	974	974	0
53	20231130	175700	1319267806	974	974	974	974	0
54	20231130	175600	1319267806	974	974	974	974	0
55	20231130	175500	1319267806	974	974	974	974	0
56	20231130	175400	1319267806	974	974	974	974	0
57	20231130	175300	1319267806	974	974	974	974	0
58	20231130	175200	1319267806	974	974	974	974	0
59	20231130	175100	1319267806	974	974	974	974	0
60	20231130	175000	1319267806	974	974	974	974	0
61	20231130	174900	1319267806	974	974	974	974	0
62	20231130	174800	1319267806	974	974	974	974	48076
63	20231130	174700	1319267806	974	974	974	974	0
64	20231130	174600	1319267806	974	974	974	974	0
65	20231130	174500	1319267806	974	974	974	974	0
66	20231130	174400	1319267806	974	974	974	974	0
67	20231130	174300	1319267806	974	974	974	974	0
68	20231130	174200	1319267806	974	974	974	974	0
69	20231130	174100	1319267806	974	974	974	974	0
70	20231130	174000	1319267806	974	974	974	974	0
71	20231130	173900	1319267806	974	974	974	974	0
72	20231130	173800	1319267806	974	974	974	974	0
73	20231130	173700	1319267806	974	974	974	974	0
74	20231130	173600	1319267806	974	974	974	974	0
75	20231130	173500	1319267806	974	974	974	974	0
76	20231130	173400	1319267806	974	974	974	974	0
77	20231130	173300	1319267806	974	974	974	974	0
78	20231130	173200	1319267806	974	974	974	974	0
79	20231130	173100	1319267806	974	974	974	974	0
80	20231130	173000	1319267806	974	974	974	974	0
81	20231130	172900	1319267806	974	974	974	974	0
82	20231130	172800	1319267806	974	974	974	974	0
83	20231130	172700	1319267806	974	974	974	974	0
84	20231130	172600	1319267806	974	974	974	974	0
85	20231130	172500	1319267806	974	974	974	974	0
86	20231130	172400	1319267806	974	974	974	974	0
87	20231130	172300	1319267806	974	974	974	974	0
88	20231130	172200	1319267806	974	974	974	974	0
89	20231130	172100	1319267806	974	974	974	974	0
90	20231130	172000	1319267806	974	974	974	974	0
91	20231130	171900	1319267806	974	974	974	974	0
92	20231130	171800	1319267806	974	974	974	974	48076
93	20231130	171700	1319267806	974	974	974	974	0
94	20231130	171600	1319267806	974	974	974	974	0
95	20231130	171500	1319267806	974	974	974	974	0
96	20231130	171400	1319267806	974	974	974	974	0
97	20231130	171300	1319267806	974	974	974	974	0
98	20231130	171200	1319267806	974	974	974	974	0
99	20231130	171100	1319267806	974	974	974	974	0
100	20231130	171000	1319267806	974	974	974	974	0
101	20231130	170900	1319267806	974	974	974	974	0
102	20231130	170800	1319267806	974	974	974	974	0
103	20231130	170700	1319267806	974	974	974	974	0
104	20231130	170600	1319267806	974	974	974	974	0
105	20231130	170500	1319267806	974	974	974	974	0
106	20231130	170400	1319267806	974	974	974	974	0
107	20231130	170300	1319267806	974	974	974	974	0
108	20231130	170200	1319267806	974	974	974	974	0
109	20231130	170100	1319267806	974	974	974	974	0
110	20231130	170000	1319267806	974	974	974	974	0
111	20231130	165900	1319267806	974	974	974	974	0
112	20231130	165800	1319267806	974	974	974	974	0
113	20231130	165700	1319267806	974	974	974	974	0
114	20231130	165600	1319267806	974	974	974	974	0
115	20231130	165500	1319267806	974	974	974	974	0
116	20231130	165400	1319267806	974	974	974	974	0
117	20231130	165300	1319267806	974	974	974	974	0
118	20231130	165200	1319267806	974	974	974	974	0
119	20231130	165100	1319267806	974	974	974	974	0
120	20231130	165000	1319267806	974	974	974	974	0
121	20231130	164900	1319267806	974	974	974	974	0
122	20231130	164800	1319267806	974	974	974	974	48076
123	20231130	164700	1319267806	974	974	974	974	0
124	20231130	164600	1319267806	974	974	974	974	0
125	20231130	164500	1319267806	974	974	974	974	0
126	20231130	164400	1319267806	974	974	974	974	0
127	20231130	164300	1319267806	974	974	974	974	0
128	20231130	164200	1319267806	974	974	974	974	0
129	20231130	164100	1319267806	974	974	974	974	0
130	20231130	164000	1319267806	974	974	974	974	0
131	20231130	163900	1319267806	974	974	974	974	0
132	20231130	163800	1319267806	974	974	974	974	0
133	20231130	163700	1319267806	974	974	974	974	0
134	20231130	163600	1319267806	974	974	974	974	0
135	20231130	163500	1319267806	974	974	974	974	0
136	20231130	163400	1319267806	974	974	974	974	0
137	20231130	163300	1319267806	974	974	974	974	0
138	20231130	163200	1319267806	974	974	974	974	0
139	20231130	163100	1319267806	974	974	974	974	0
140	20231130	163000	1319267806	974	974	974	974	0
141	20231130	162900	1319267806	974	974	974	974	0
142	20231130	162800	1319267806	974	974	974	974	0
143	20231130	162700	1319267806	974	974	974	974	0
144	20231130	162600	1319267806	974	974	974	974	0
145	20231130	162500	1319267806	974	974	974	974	0
146	20231130	162400	1319267806	974	974	974	974	0
147	20231130	162300	1319267806	974	974	974	974	0
148	20231130	162200	1319267806	974	974	974	974	0
149	20231130	162100	1319267806	974	974	974	974	0
150	20231130	162000	1319267806	974	974	974	974	0
151	20231130	161900	1319267806	974	974	974	974	0
152	20231130	161800	1319267806	974	974	974	974	48076
153	20231130	161700	1319267806	974	974	974	974	0
154	20231130	161600	1319267806	974	974	974	974	0
155	20231130	161500	1319267806	974	974	974	974	0
156	20231130	161400	1319267806	974	974	974	974	0
157	20231130	161300	1319267806	974	974	974	974	0
158	20231130	161200	1319267806	974	974	974	974	0
159	20231130	161100	1319267806	974	974	974	974	0
160	20231130	161000	1319267806	974	974	974	974	0
161	20231130	160900	1319267806	974	974	974	974	0
162	20231130	160800	1319267806	974	974	974	974	0
163	20231130	160700	1319267806	974	974	974	974	0
164	20231130	160600	1319267806	974	974	974	974	0
165	20231130	160500	1319267806	974	974	974	974	0
166	20231130	160400	1319267806	974	974	974	974	0
167	20231130	160300	1319267806	974	974	974	974	0
168	20231130	160200	1319267806	974	974	974	974	0
169	20231130	160100	1319267806	974	974	974	974	0
170	20231130	160000	1319267806	974	974	974	974	0
171	20231130	155900	1319267806	974	974	974	974	0
172	20231130	155800	1319267806	974	974	974	974	0
173	20231130	155700	1319267806	974	974	974	974	0
174	20231130	155600	1319267806	974	974	974	974	0
175	20231130	155500	1319267806	974	974	974	974	0
176	20231130	155400	1319267806	974	974	974	974	0
177	20231130	155300	1319267806	974	974	974	974	0
178	20231130	155200	1319267806	974	974	974	974	0
179	20231130	155100	1319267806	974	974	974	974	0
180	20231130	155000	1319267806	974	974	974	974	0
181	20231130	154900	1319267806	974	974	974	974	0
182	20231130	154800	1319267806	974	974	974	974	48076
183	20231130	154700	1319267806	974	974	974	974	0
184	20231130	154600	1319267806	974	974	974	974	0
185	20231130	154500	1319267806	974	974	974	974	0
186	20231130	154400	1319267806	974	974	974	974	0
187	20231130	154300	1319267806	974	974	974	974	0
188	20231130	154200	1319267806	974	974	974	974	0
189	20231130	154100	1319267806	974	974	974	974	0
190	20231130	154000	1319267806	974	974	974	974	0
191	20231130	153900	1319267806	974	974	974	974	0
192	20231130	153800	1319267806	974	974	974	974	0
193	20231130	153700	1319267806	974	974	974	974	0
194	20231130	153600	1319267806	974	974	974	974	0
195	20231130	153500	1319267806	974	974	974	974	0
196	20231130	153400	1319267806	974	974	974	974	0
197	20231130	153300	1319267806	974	974	974	974	0
198	20231130	153200	1319267806	974	974	974	974	0
199	20231130	153100	1319267806	974	974	974	974	0
200	20231130	153000	1319267806	974	974	974	974	48076
201	20231130	152900	1272441782	974	974	974	974	0
202	20231130	152800	1272441782	974	974	974	974	0
203	20231130	152700	1272441782	974	974	974	974	0
204	20231130	152600	1272441782	974	974	974	974	0
205	20231130	152500	1272441782	974	974	974	974	0
206	20231130	152400	1272441782	974	974	974	974	0
207	20231130	152300	1272441782	974	974	974	974	0
208	20231130	152200	1272441782	974	974	974	974	0
209	20231130	152100	1272441782	974	974	974	974	0
210	20231130	152000	1272441782	974	974	974	974	0
211	20231130	151900	1272441782	974	975	975	971	15012
212	20231130	151800	1257862948	973	975	976	973	11160
213	20231130	151700	1246985943	975	974	976	973	18554
214	20231130	151600	1228906200	975	974	976	974	3657
215	20231130	151500	1225343278	974	972	974	972	5978
216	20231130	151400	1219530693	973	973	974	972	2344
217	20231130	151300	1217250161	973	974	974	973	161
218	20231130	151200	1217093451	974	974	974	973	525
219	20231130	151100	1216582111	975	976	976	975	616
220	20231130	151000	1215981009	976	974	976	974	1243
221	20231130	150900	1214768586	975	975	976	975	4535
222	20231130	150800	1210342778	975	975	975	975	0
223	20231130	150700	1210342778	975	972	975	972	15585
224	20231130	150600	1195166565	972	972	972	972	600
225	20231130	150500	1194583365	972	971	972	970	4072
226	20231130	150400	1190631052	972	972	972	972	114
227	20231130	150300	1190520244	972	972	972	971	329
228	20231130	150200	1190200681	972	972	972	970	1564
229	20231130	150100	1188680493	972	970	972	970	10400
230	20231130	150000	1178592171	970	972	972	970	12785
231	20231130	145900	1166185057	972	972	972	972	842
232	20231130	145800	1165366633	973	970	973	970	1612
233	20231130	145700	1163802147	973	973	973	973	708
234	20231130	145600	1163113263	970	973	973	970	3304
235	20231130	145500	1159905786	974	974	974	974	431
236	20231130	145400	1159485992	974	973	974	971	1046
237	20231130	145300	1158468881	974	974	974	974	691
238	20231130	145200	1157795847	974	974	974	974	1456
239	20231130	145100	1156377703	974	975	976	974	8331
240	20231130	145000	1148257571	974	974	975	974	1991
241	20231130	144900	1146317876	975	974	975	974	1028
242	20231130	144800	1145316208	974	974	974	974	0
243	20231130	144700	1145316208	974	972	974	970	2931
244	20231130	144600	1142465464	974	974	974	974	105
245	20231130	144500	1142363194	974	972	974	970	28911
246	20231130	144400	1114311199	974	974	974	972	599
247	20231130	144300	1113727893	974	974	975	970	604
248	20231130	144200	1113141531	973	973	973	970	6132
249	20231130	144100	1107179155	973	970	973	970	1307
250	20231130	144000	1105911074	969	971	972	969	5735
251	20231130	143900	1100345552	972	972	973	972	1283
252	20231130	143800	1099098473	972	973	973	970	2275
253	20231130	143700	1096889339	972	972	972	972	221
254	20231130	143600	1096674527	972	973	973	972	259
255	20231130	143500	1096422620	973	973	973	973	368
256	20231130	143400	1096064556	973	974	974	973	6236
257	20231130	143300	1089996814	975	974	975	974	158
258	20231130	143200	1089842869	974	974	974	973	1784
259	20231130	143100	1088106774	974	974	974	974	586
260	20231130	143000	1087536010	973	973	973	973	0
261	20231130	142900	1087536010	973	973	973	973	2222
262	20231130	142800	1085374004	971	973	973	971	346
263	20231130	142700	1085037836	970	972	972	970	11378
264	20231130	142600	1073991447	972	973	974	972	5708
265	20231130	142500	1068437647	974	974	974	974	3
266	20231130	142400	1068434725	974	975	975	974	5363
267	20231130	142300	1063206163	975	975	975	975	0
268	20231130	142200	1063206163	975	975	975	975	0
269	20231130	142100	1063206163	975	975	975	975	24
270	20231130	142000	1063182763	975	975	975	975	0
271	20231130	141900	1063182763	975	975	975	975	2
272	20231130	141800	1063180813	975	975	975	975	4
273	20231130	141700	1063176913	976	976	976	976	468
274	20231130	141600	1062720145	976	975	976	975	26071
275	20231130	141500	1037275779	975	974	975	974	324
276	20231130	141400	1036960193	974	974	974	974	86
277	20231130	141300	1036876429	975	975	975	975	83
278	20231130	141200	1036795504	975	975	975	975	100
279	20231130	141100	1036698004	976	974	976	974	212
280	20231130	141000	1036491338	972	972	972	971	59
281	20231130	140900	1036434037	974	974	974	974	5
282	20231130	140800	1036429167	971	971	971	971	0
283	20231130	140700	1036429167	971	974	974	971	30467
284	20231130	140600	1006821561	976	975	976	975	91
285	20231130	140500	1006732785	976	976	976	976	0
286	20231130	140400	1006732785	976	975	976	975	2923
287	20231130	140300	1003880937	976	976	976	976	68
288	20231130	140200	1003814569	976	975	976	975	1002
289	20231130	140100	1002837618	975	974	975	974	11
290	20231130	140000	1002826903	973	974	976	973	9073
291	20231130	135900	993995134	976	976	976	976	1
292	20231130	135800	993994158	974	975	975	974	436
293	20231130	135700	993569288	977	977	977	977	100
294	20231130	135600	993471588	977	977	977	977	5
295	20231130	135500	993466703	977	977	977	975	302
296	20231130	135400	993172231	977	976	977	976	121
297	20231130	135300	993054134	977	977	977	977	1
298	20231130	135200	993053157	976	976	977	976	1089
299	20231130	135100	991990291	976	976	976	976	9
300	20231130	135000	991981507	977	977	977	976	39
301	20231130	134900	991943416	976	976	977	976	50
302	20231130	134800	991894613	976	977	977	976	35
303	20231130	134700	991860450	976	977	977	976	160
304	20231130	134600	991704262	977	977	977	977	1
305	20231130	134500	991703285	975	975	977	975	1901
306	20231130	134400	989849808	975	977	977	975	5388
307	20231130	134300	984591114	977	977	977	977	5
308	20231130	134200	984586229	975	975	975	975	0
309	20231130	134100	984586229	975	975	975	975	0
310	20231130	134000	984586229	975	977	977	975	1843
311	20231130	133900	982789180	977	977	977	977	1400
312	20231130	133800	981421380	977	977	977	977	73
313	20231130	133700	981350059	977	977	977	977	200
314	20231130	133600	981154659	978	978	978	978	4
315	20231130	133500	981150747	978	977	978	977	1783
316	20231130	133400	979408456	977	977	977	977	100
317	20231130	133300	979310756	977	974	977	974	2
318	20231130	133200	979308805	974	978	978	974	460
319	20231130	133100	978860329	978	976	978	976	20000
320	20231130	133000	959327936	973	974	974	973	5322
321	20231130	132900	954145425	974	975	975	974	4368
322	20231130	132800	949890039	975	975	975	975	1500
323	20231130	132700	948427539	976	976	976	976	0
324	20231130	132600	948427539	976	976	976	976	399
325	20231130	132500	948038115	976	976	976	976	386
326	20231130	132400	947661379	976	977	977	976	11034
327	20231130	132300	936891795	977	977	977	976	1461
328	20231130	132200	935464598	977	977	978	977	2446
329	20231130	132100	933073695	977	978	978	977	418
330	20231130	132000	932665301	977	977	977	977	0
331	20231130	131900	932665301	977	977	977	977	2213
332	20231130	131800	930503200	977	977	977	977	4911
333	20231130	131700	925705153	977	976	977	976	510
334	20231130	131600	925206893	976	976	976	976	29
335	20231130	131500	925178589	976	976	976	976	2472
336	20231130	131400	922765917	975	975	975	975	0
337	20231130	131300	922765917	975	976	976	975	142
338	20231130	131200	922627452	976	975	976	975	2
339	20231130	131100	922625501	975	975	975	974	1110
340	20231130	131000	921543361	975	975	977	975	5328
341	20231130	130900	916348556	975	977	977	975	3260
342	20231130	130800	913166798	976	976	977	976	1420
343	20231130	130700	911779790	976	977	977	976	1114
344	20231130	130600	910691587	976	977	977	976	308
345	20231130	130500	910390681	977	977	977	977	0
346	20231130	130400	910390681	977	977	977	977	288
347	20231130	130300	910109305	977	977	977	976	156
348	20231130	130200	909956904	976	976	976	976	992
349	20231130	130100	908988712	976	976	976	976	0
350	20231130	130000	908988712	976	976	976	976	0
351	20231130	125900	908988712	976	976	976	976	1
352	20231130	125800	908987736	976	976	976	976	1635
353	20231130	125700	907391976	976	975	976	975	1760
354	20231130	125600	905675975	976	976	976	976	65
355	20231130	125500	905612535	976	976	977	976	66
356	20231130	125400	905548066	976	977	977	975	108
357	20231130	125300	905442753	976	975	976	975	2008
358	20231130	125200	903484945	975	975	975	975	215
359	20231130	125100	903275320	975	975	975	975	1758
360	20231130	125000	901561270	975	975	975	975	0
361	20231130	124900	901561270	975	975	975	975	5000
362	20231130	124800	896686270	975	975	975	975	3
363	20231130	124700	896683345	977	977	977	977	0
364	20231130	124600	896683345	977	975	977	975	561
365	20231130	124500	896136360	975	976	976	975	6076
366	20231130	124400	890209334	976	977	977	976	612
367	20231130	124300	889611646	977	978	978	977	2762
368	20231130	124200	886912949	977	978	979	977	822
369	20231130	124100	886109450	978	979	979	978	613
370	20231130	124000	885509861	979	978	979	978	33
371	20231130	123900	885477560	978	978	978	978	315
372	20231130	123800	885169490	978	978	978	978	29
373	20231130	123700	885141128	978	979	980	978	170
374	20231130	123600	884974810	979	978	979	978	71
375	20231130	123500	884905366	978	980	980	978	378
376	20231130	123400	884535656	981	978	981	978	277
377	20231130	123300	884264350	979	980	980	979	4878
378	20231130	123200	879486302	979	979	979	979	1446
379	20231130	123100	878070668	979	979	979	977	28954
380	20231130	123000	849753749	978	978	978	978	39
381	20231130	122900	849715607	978	978	978	978	0
382	20231130	122800	849715607	978	977	978	977	1769
383	20231130	122700	847986487	978	980	980	978	642
384	20231130	122600	847358239	980	980	980	980	453
385	20231130	122500	846914299	980	980	980	980	490
386	20231130	122400	846434099	978	978	978	978	45
387	20231130	122300	846390089	979	979	979	979	3
388	20231130	122200	846387152	980	977	980	977	122
389	20231130	122100	846267595	977	979	979	977	1505
390	20231130	122000	844796998	979	980	980	979	111
391	20231130	121900	844688320	979	980	980	977	140
392	20231130	121800	844551463	977	980	980	977	1131
393	20231130	121700	843444334	977	980	980	977	600
394	20231130	121600	842858111	977	980	980	976	8293
395	20231130	121500	834750745	979	979	979	979	1166
396	20231130	121400	833609231	980	978	980	978	234
397	20231130	121300	833379921	978	979	980	978	2127
398	20231130	121200	831297527	979	978	979	977	231
399	20231130	121100	831071824	979	977	979	977	518
400	20231130	121000	830565258	978	978	978	978	1126
401	20231130	120900	829464030	979	979	979	978	3635
402	20231130	120800	825905959	979	979	979	979	98
403	20231130	120700	825810017	979	979	979	979	1627
404	20231130	120600	824217184	979	980	980	979	1030
405	20231130	120500	823207814	979	978	979	978	1846
406	20231130	120400	821400590	978	978	978	978	100
407	20231130	120300	821302790	978	978	978	978	763
408	20231130	120200	820556576	978	978	978	978	646
409	20231130	120100	819924788	978	977	978	977	23
410	20231130	120000	819902316	977	977	977	977	4
411	20231130	115900	819898408	978	978	978	978	0
412	20231130	115800	819898408	978	978	978	978	200
413	20231130	115700	819702808	978	978	978	978	65
414	20231130	115600	819639238	977	978	978	977	1823
415	20231130	115500	817857667	978	978	978	978	751
416	20231130	115400	817123189	978	977	978	977	50
417	20231130	115300	817074299	978	978	978	978	7
418	20231130	115200	817067453	978	977	978	976	503
419	20231130	115100	816576181	978	977	978	977	4922
420	20231130	115000	811767377	978	978	978	978	0
421	20231130	114900	811767377	978	978	978	978	10
422	20231130	114800	811757597	977	977	977	977	588
423	20231130	114700	811183121	978	978	978	978	8
424	20231130	114600	811175297	978	978	978	978	87
425	20231130	114500	811090211	978	978	978	978	380
426	20231130	114400	810718571	978	978	978	978	322
427	20231130	114300	810403655	976	977	977	976	1000
428	20231130	114200	809427640	976	977	977	976	1069
429	20231130	114100	808383550	979	979	979	979	4
430	20231130	114000	808379634	978	977	978	976	4022
431	20231130	113900	804449553	976	974	976	974	6158
432	20231130	113800	798441936	974	974	974	974	2492
433	20231130	113700	796014728	974	974	974	974	69
434	20231130	113600	795947522	974	976	976	974	1343
435	20231130	113500	794639310	976	975	976	975	1149
436	20231130	113400	793518417	974	975	975	974	1890
437	20231130	113300	791676401	975	976	976	975	1891
438	20231130	113200	789832656	976	975	976	975	1011
439	20231130	113100	788846925	976	975	976	975	28
440	20231130	113000	788819600	975	976	976	975	576
441	20231130	112900	788257961	975	976	976	975	4190
442	20231130	112800	784169330	975	975	975	975	636
443	20231130	112700	783549230	975	974	976	974	1735
444	20231130	112600	781859138	974	976	976	974	2880
445	20231130	112500	779049630	975	975	976	975	10950
446	20231130	112400	768362435	975	975	975	974	5953
447	20231130	112300	762563379	975	975	975	975	401
448	20231130	112200	762172404	975	975	975	975	44
449	20231130	112100	762129504	975	975	975	975	7
450	20231130	112000	762122679	975	975	975	975	100
451	20231130	111900	762025179	976	976	976	976	0
452	20231130	111800	762025179	976	973	976	972	3079
453	20231130	111700	759030923	974	974	974	974	108
454	20231130	111600	758925731	976	976	976	974	3
455	20231130	111500	758922805	974	974	974	974	650
456	20231130	111400	758289705	976	976	976	973	825
457	20231130	111300	757485552	976	974	976	974	3502
458	20231130	111200	754074576	971	973	973	971	1691
459	20231130	111100	752431184	973	973	973	973	10025
460	20231130	111000	742676859	973	973	973	973	307
461	20231130	110900	742378148	973	971	973	971	2365
462	20231130	110800	740078065	972	972	972	972	307
463	20231130	110700	739779661	971	971	971	971	656
464	20231130	110600	739142685	971	970	971	970	9090
465	20231130	110500	730316695	971	971	971	971	1601
466	20231130	110400	728762124	971	968	971	968	3887
467	20231130	110300	724998009	969	970	970	969	3941
468	20231130	110200	721176722	971	971	971	971	2441
469	20231130	110100	718806511	971	972	972	971	107
470	20231130	110000	718702607	972	972	972	972	1002
471	20231130	105900	717728663	972	973	973	972	1692
472	20231130	105800	716083447	974	974	974	973	131
473	20231130	105700	715955878	975	974	975	973	614
474	20231130	105600	715357795	973	974	975	973	11693
475	20231130	105500	703965872	975	972	975	972	3
476	20231130	105400	703962953	975	971	975	970	6857
477	20231130	105300	697305003	971	972	972	971	12185
478	20231130	105200	685467867	971	972	974	971	63
479	20231130	105100	685406602	971	973	973	971	1828
480	20231130	105000	683629906	972	972	972	971	78
481	20231130	104900	683554093	971	973	973	971	825
482	20231130	104800	682752196	972	973	975	972	3246
483	20231130	104700	679594059	972	972	974	972	33
484	20231130	104600	679561953	973	972	974	972	2339
485	20231130	104500	677286183	972	972	973	972	874
486	20231130	104400	676435794	971	971	972	970	3363
487	20231130	104300	673170574	970	969	971	969	3743
488	20231130	104200	669539309	969	969	971	969	1923
489	20231130	104100	667675916	969	972	973	969	43957
490	20231130	104000	625036967	972	973	973	972	34294
491	20231130	103900	591698139	973	975	976	973	619
492	20231130	103800	591095786	974	974	975	973	3564
493	20231130	103700	587626391	974	975	975	974	541
494	20231130	103600	587099427	975	976	977	974	1079
495	20231130	103500	586048335	974	974	976	974	26
496	20231130	103400	586023009	974	976	976	974	17182
497	20231130	103300	569266979	976	976	977	976	3825
498	20231130	103200	565533777	978	978	978	976	773
499	20231130	103100	564779321	976	976	978	976	369
500	20231130	103000	564418967	976	978	978	976	4784
501	20231130	102900	559744712	977	978	978	976	868
502	20231130	102800	558896689	977	976	979	976	2138
503	20231130	102700	556807085	976	976	978	976	349
504	20231130	102600	556466457	976	976	979	976	896
505	20231130	102500	555591764	975	979	979	975	11192
506	20231130	102400	544644408	979	981	981	976	3341
507	20231130	102300	541373823	976	976	982	976	257
508	20231130	102200	541122869	976	983	983	976	3855
509	20231130	102100	537357671	984	976	984	976	2282
510	20231130	102000	535116897	976	979	982	976	9300
511	20231130	101900	526032391	979	979	979	978	1378
512	20231130	101800	524683732	978	978	978	978	308
513	20231130	101700	524382508	978	981	984	978	39448
514	20231130	101600	485719474	984	981	984	981	161
515	20231130	101500	485561507	984	984	984	981	204
516	20231130	101400	485360941	983	983	984	983	4481
517	20231130	101300	480955547	983	981	983	980	3619
518	20231130	101200	477404346	981	981	981	980	2548
519	20231130	101100	474905926	981	980	981	980	423
520	20231130	101000	474491157	981	981	981	980	1199
521	20231130	100900	473315863	981	980	981	979	5954
522	20231130	100800	467480811	979	979	981	979	408
523	20231130	100700	467081341	979	980	980	979	402
524	20231130	100600	466687751	979	979	981	979	8641
525	20231130	100500	458222125	980	980	980	979	353
526	20231130	100400	457876525	979	980	980	979	2080
527	20231130	100300	455838871	979	979	980	979	1611
528	20231130	100200	454261701	979	978	979	977	2923
529	20231130	100100	451400400	977	981	981	977	2682
530	20231130	100000	448774744	979	980	981	979	587
531	20231130	095900	448199592	979	979	979	979	1002
532	20231130	095800	447218634	979	979	979	979	568
533	20231130	095700	446662562	977	978	979	977	4399
534	20231130	095600	442359295	976	975	977	975	1869
535	20231130	095500	440535809	974	976	976	974	1480
536	20231130	095400	439092815	975	975	975	975	471
537	20231130	095300	438633590	975	976	976	975	2480
538	20231130	095200	436213119	976	976	976	975	2414
539	20231130	095100	433858563	976	974	977	974	38913
540	20231130	095000	395917336	975	977	978	974	9537
541	20231130	094900	386614411	976	977	977	976	1361
542	20231130	094800	385285990	976	976	978	976	1455
543	20231130	094700	383864104	978	977	978	976	21330
544	20231130	094600	363045902	979	979	979	979	4724
545	20231130	094500	358421106	980	979	980	977	1857
546	20231130	094400	356606591	979	978	979	978	353
547	20231130	094300	356261356	979	977	979	977	22662
548	20231130	094200	334075270	979	979	979	976	1287
549	20231130	094100	332815316	976	976	979	975	1039
550	20231130	094000	331801890	979	978	979	978	2526
551	20231130	093900	329330277	978	972	978	972	31065
552	20231130	093800	299100183	973	973	973	972	2431
553	20231130	093700	296736050	973	972	974	972	5513
554	20231130	093600	291374547	973	973	973	971	202
555	20231130	093500	291178009	973	973	973	971	9295
556	20231130	093400	282150857	973	974	974	971	3325
557	20231130	093300	278921272	974	971	974	970	11682
558	20231130	093200	267579498	971	974	975	971	11390
559	20231130	093100	256507518	974	976	976	974	2930
560	20231130	093000	253649985	976	978	978	976	338
561	20231130	092900	253320052	976	977	979	976	1566
562	20231130	092800	251788308	979	980	980	977	1624
563	20231130	092700	250200095	979	979	980	979	1526
564	20231130	092600	248704986	980	980	980	978	5128
565	20231130	092500	243686693	982	979	982	979	25
566	20231130	092400	243662164	982	981	983	977	3259
567	20231130	092300	240471003	981	984	984	981	3445
568	20231130	092200	237083787	984	981	984	981	2584
569	20231130	092100	234546476	980	981	981	979	1541
570	20231130	092000	233036011	979	978	980	978	5543
571	20231130	091900	227607960	978	976	980	976	43
572	20231130	091800	227565857	980	978	980	975	10555
573	20231130	091700	217257668	979	977	979	975	6673
574	20231130	091600	210730916	978	976	978	975	11808
575	20231130	091500	199203993	976	971	976	970	4111
576	20231130	091400	195206222	971	972	972	966	14946
577	20231130	091300	180737869	971	972	972	970	7922
578	20231130	091200	173052680	972	972	973	963	75826
579	20231130	091100	99618991	973	975	975	972	5372
580	20231130	091000	94390692	974	972	975	972	139
581	20231130	090900	94255318	972	973	977	972	5853
582	20231130	090800	88563996	973	973	977	973	2048
583	20231130	090700	86567573	973	980	980	972	25476
584	20231130	090600	61728228	977	980	980	977	3836
585	20231130	090500	57980390	978	983	983	978	2959
586	20231130	090400	55082959	983	977	988	976	7065
587	20231130	090300	48180840	977	976	990	975	6172
588	20231130	090200	42133059	975	979	980	975	2472
589	20231130	090100	39713956	974	973	980	972	11125
590	20231130	090000	28879397	973	976	976	971	29610