KissMeData/096690/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	200100	515448465	485	485	485	485	6305
3	20231130	200000	515448465	485	485	485	485	0
4	20231130	195900	515448465	485	485	485	485	0
5	20231130	195800	515448465	485	485	485	485	0
6	20231130	195700	515448465	485	485	485	485	0
7	20231130	195600	515448465	485	485	485	485	0
8	20231130	195500	515448465	485	485	485	485	0
9	20231130	195400	515448465	485	485	485	485	0
10	20231130	195300	515448465	485	485	485	485	0
11	20231130	195200	515448465	485	485	485	485	0
12	20231130	195100	515448465	485	485	485	485	0
13	20231130	195000	515448465	485	485	485	485	0
14	20231130	194900	515448465	485	485	485	485	0
15	20231130	194800	515448465	485	485	485	485	0
16	20231130	194700	515448465	485	485	485	485	0
17	20231130	194600	515448465	485	485	485	485	0
18	20231130	194500	515448465	485	485	485	485	0
19	20231130	194400	515448465	485	485	485	485	0
20	20231130	194300	515448465	485	485	485	485	0
21	20231130	194200	515448465	485	485	485	485	0
22	20231130	194100	515448465	485	485	485	485	0
23	20231130	194000	515448465	485	485	485	485	0
24	20231130	193900	515448465	485	485	485	485	0
25	20231130	193800	515448465	485	485	485	485	0
26	20231130	193700	515448465	485	485	485	485	0
27	20231130	193600	515448465	485	485	485	485	0
28	20231130	193500	515448465	485	485	485	485	0
29	20231130	193400	515448465	485	485	485	485	0
30	20231130	193300	515448465	485	485	485	485	0
31	20231130	193200	515448465	485	485	485	485	0
32	20231130	193100	515448465	485	485	485	485	6305
33	20231130	193000	515448465	485	485	485	485	0
34	20231130	192900	515448465	485	485	485	485	0
35	20231130	192800	515448465	485	485	485	485	0
36	20231130	192700	515448465	485	485	485	485	0
37	20231130	192600	515448465	485	485	485	485	0
38	20231130	192500	515448465	485	485	485	485	0
39	20231130	192400	515448465	485	485	485	485	0
40	20231130	192300	515448465	485	485	485	485	0
41	20231130	192200	515448465	485	485	485	485	0
42	20231130	192100	515448465	485	485	485	485	0
43	20231130	192000	515448465	485	485	485	485	0
44	20231130	191900	515448465	485	485	485	485	0
45	20231130	191800	515448465	485	485	485	485	0
46	20231130	191700	515448465	485	485	485	485	0
47	20231130	191600	515448465	485	485	485	485	0
48	20231130	191500	515448465	485	485	485	485	0
49	20231130	191400	515448465	485	485	485	485	0
50	20231130	191300	515448465	485	485	485	485	0
51	20231130	191200	515448465	485	485	485	485	0
52	20231130	191100	515448465	485	485	485	485	0
53	20231130	191000	515448465	485	485	485	485	0
54	20231130	190900	515448465	485	485	485	485	0
55	20231130	190800	515448465	485	485	485	485	0
56	20231130	190700	515448465	485	485	485	485	0
57	20231130	190600	515448465	485	485	485	485	0
58	20231130	190500	515448465	485	485	485	485	0
59	20231130	190400	515448465	485	485	485	485	0
60	20231130	190300	515448465	485	485	485	485	0
61	20231130	190200	515448465	485	485	485	485	0
62	20231130	190100	515448465	485	485	485	485	6305
63	20231130	190000	515448465	485	485	485	485	0
64	20231130	185900	515448465	485	485	485	485	0
65	20231130	185800	515448465	485	485	485	485	0
66	20231130	185700	515448465	485	485	485	485	0
67	20231130	185600	515448465	485	485	485	485	0
68	20231130	185500	515448465	485	485	485	485	0
69	20231130	185400	515448465	485	485	485	485	0
70	20231130	185300	515448465	485	485	485	485	0
71	20231130	185200	515448465	485	485	485	485	0
72	20231130	185100	515448465	485	485	485	485	0
73	20231130	185000	515448465	485	485	485	485	0
74	20231130	184900	515448465	485	485	485	485	0
75	20231130	184800	515448465	485	485	485	485	0
76	20231130	184700	515448465	485	485	485	485	0
77	20231130	184600	515448465	485	485	485	485	0
78	20231130	184500	515448465	485	485	485	485	0
79	20231130	184400	515448465	485	485	485	485	0
80	20231130	184300	515448465	485	485	485	485	0
81	20231130	184200	515448465	485	485	485	485	0
82	20231130	184100	515448465	485	485	485	485	0
83	20231130	184000	515448465	485	485	485	485	0
84	20231130	183900	515448465	485	485	485	485	0
85	20231130	183800	515448465	485	485	485	485	0
86	20231130	183700	515448465	485	485	485	485	0
87	20231130	183600	515448465	485	485	485	485	0
88	20231130	183500	515448465	485	485	485	485	0
89	20231130	183400	515448465	485	485	485	485	0
90	20231130	183300	515448465	485	485	485	485	0
91	20231130	183200	515448465	485	485	485	485	0
92	20231130	183100	515448465	485	485	485	485	6305
93	20231130	183000	515448465	485	485	485	485	0
94	20231130	182900	515448465	485	485	485	485	0
95	20231130	182800	515448465	485	485	485	485	0
96	20231130	182700	515448465	485	485	485	485	0
97	20231130	182600	515448465	485	485	485	485	0
98	20231130	182500	515448465	485	485	485	485	0
99	20231130	182400	515448465	485	485	485	485	0
100	20231130	182300	515448465	485	485	485	485	0
101	20231130	182200	515448465	485	485	485	485	0
102	20231130	182100	515448465	485	485	485	485	0
103	20231130	182000	515448465	485	485	485	485	0
104	20231130	181900	515448465	485	485	485	485	0
105	20231130	181800	515448465	485	485	485	485	0
106	20231130	181700	515448465	485	485	485	485	0
107	20231130	181600	515448465	485	485	485	485	0
108	20231130	181500	515448465	485	485	485	485	0
109	20231130	181400	515448465	485	485	485	485	0
110	20231130	181300	515448465	485	485	485	485	0
111	20231130	181200	515448465	485	485	485	485	0
112	20231130	181100	515448465	485	485	485	485	0
113	20231130	181000	515448465	485	485	485	485	0
114	20231130	180900	515448465	485	485	485	485	0
115	20231130	180800	515448465	485	485	485	485	0
116	20231130	180700	515448465	485	485	485	485	0
117	20231130	180600	515448465	485	485	485	485	0
118	20231130	180500	515448465	485	485	485	485	0
119	20231130	180400	515448465	485	485	485	485	0
120	20231130	180300	515448465	485	485	485	485	0
121	20231130	180200	515448465	485	485	485	485	0
122	20231130	180100	515448465	485	485	485	485	6305
123	20231130	180000	515448465	485	485	485	485	0
124	20231130	175900	515448465	485	485	485	485	0
125	20231130	175800	515448465	485	485	485	485	0
126	20231130	175700	515448465	485	485	485	485	0
127	20231130	175600	515448465	485	485	485	485	0
128	20231130	175500	515448465	485	485	485	485	0
129	20231130	175400	515448465	485	485	485	485	0
130	20231130	175300	515448465	485	485	485	485	0
131	20231130	175200	515448465	485	485	485	485	0
132	20231130	175100	515448465	485	485	485	485	0
133	20231130	175000	515448465	485	485	485	485	0
134	20231130	174900	515448465	485	485	485	485	0
135	20231130	174800	515448465	485	485	485	485	0
136	20231130	174700	515448465	485	485	485	485	0
137	20231130	174600	515448465	485	485	485	485	0
138	20231130	174500	515448465	485	485	485	485	0
139	20231130	174400	515448465	485	485	485	485	0
140	20231130	174300	515448465	485	485	485	485	0
141	20231130	174200	515448465	485	485	485	485	0
142	20231130	174100	515448465	485	485	485	485	0
143	20231130	174000	515448465	485	485	485	485	0
144	20231130	173900	515448465	485	485	485	485	0
145	20231130	173800	515448465	485	485	485	485	0
146	20231130	173700	515448465	485	485	485	485	0
147	20231130	173600	515448465	485	485	485	485	0
148	20231130	173500	515448465	485	485	485	485	0
149	20231130	173400	515448465	485	485	485	485	0
150	20231130	173300	515448465	485	485	485	485	0
151	20231130	173200	515448465	485	485	485	485	0
152	20231130	173100	515448465	485	485	485	485	6305
153	20231130	173000	515448465	485	485	485	485	0
154	20231130	172900	515448465	485	485	485	485	0
155	20231130	172800	515448465	485	485	485	485	0
156	20231130	172700	515448465	485	485	485	485	0
157	20231130	172600	515448465	485	485	485	485	0
158	20231130	172500	515448465	485	485	485	485	0
159	20231130	172400	515448465	485	485	485	485	0
160	20231130	172300	515448465	485	485	485	485	0
161	20231130	172200	515448465	485	485	485	485	0
162	20231130	172100	515448465	485	485	485	485	0
163	20231130	172000	515448465	485	485	485	485	0
164	20231130	171900	515448465	485	485	485	485	0
165	20231130	171800	515448465	485	485	485	485	0
166	20231130	171700	515448465	485	485	485	485	0
167	20231130	171600	515448465	485	485	485	485	0
168	20231130	171500	515448465	485	485	485	485	0
169	20231130	171400	515448465	485	485	485	485	0
170	20231130	171300	515448465	485	485	485	485	0
171	20231130	171200	515448465	485	485	485	485	0
172	20231130	171100	515448465	485	485	485	485	0
173	20231130	171000	515448465	485	485	485	485	0
174	20231130	170900	515448465	485	485	485	485	0
175	20231130	170800	515448465	485	485	485	485	0
176	20231130	170700	515448465	485	485	485	485	0
177	20231130	170600	515448465	485	485	485	485	0
178	20231130	170500	515448465	485	485	485	485	0
179	20231130	170400	515448465	485	485	485	485	0
180	20231130	170300	515448465	485	485	485	485	0
181	20231130	170200	515448465	485	485	485	485	0
182	20231130	170100	515448465	485	485	485	485	6305
183	20231130	170000	515448465	485	485	485	485	0
184	20231130	165900	515448465	485	485	485	485	0
185	20231130	165800	515448465	485	485	485	485	0
186	20231130	165700	515448465	485	485	485	485	0
187	20231130	165600	515448465	485	485	485	485	0
188	20231130	165500	515448465	485	485	485	485	0
189	20231130	165400	515448465	485	485	485	485	0
190	20231130	165300	515448465	485	485	485	485	0
191	20231130	165200	515448465	485	485	485	485	0
192	20231130	165100	515448465	485	485	485	485	0
193	20231130	165000	515448465	485	485	485	485	0
194	20231130	164900	515448465	485	485	485	485	0
195	20231130	164800	515448465	485	485	485	485	0
196	20231130	164700	515448465	485	485	485	485	0
197	20231130	164600	515448465	485	485	485	485	0
198	20231130	164500	515448465	485	485	485	485	0
199	20231130	164400	515448465	485	485	485	485	0
200	20231130	164300	515448465	485	485	485	485	0
201	20231130	164200	515448465	485	485	485	485	0
202	20231130	164100	515448465	485	485	485	485	0
203	20231130	164000	515448465	485	485	485	485	0
204	20231130	163900	515448465	485	485	485	485	0
205	20231130	163800	515448465	485	485	485	485	0
206	20231130	163700	515448465	485	485	485	485	0
207	20231130	163600	515448465	485	485	485	485	0
208	20231130	163500	515448465	485	485	485	485	0
209	20231130	163400	515448465	485	485	485	485	0
210	20231130	163300	515448465	485	485	485	485	0
211	20231130	163200	515448465	485	485	485	485	0
212	20231130	163100	515448465	485	485	485	485	6305
213	20231130	163000	515448465	485	485	485	485	0
214	20231130	162900	515448465	485	485	485	485	0
215	20231130	162800	515448465	485	485	485	485	0
216	20231130	162700	515448465	485	485	485	485	0
217	20231130	162600	515448465	485	485	485	485	0
218	20231130	162500	515448465	485	485	485	485	0
219	20231130	162400	515448465	485	485	485	485	0
220	20231130	162300	515448465	485	485	485	485	0
221	20231130	162200	515448465	485	485	485	485	0
222	20231130	162100	515448465	485	485	485	485	0
223	20231130	162000	515448465	485	485	485	485	0
224	20231130	161900	515448465	485	485	485	485	0
225	20231130	161800	515448465	485	485	485	485	0
226	20231130	161700	515448465	485	485	485	485	0
227	20231130	161600	515448465	485	485	485	485	0
228	20231130	161500	515448465	485	485	485	485	0
229	20231130	161400	515448465	485	485	485	485	0
230	20231130	161300	515448465	485	485	485	485	0
231	20231130	161200	515448465	485	485	485	485	0
232	20231130	161100	515448465	485	485	485	485	0
233	20231130	161000	515448465	485	485	485	485	0
234	20231130	160900	515448465	485	485	485	485	0
235	20231130	160800	515448465	485	485	485	485	0
236	20231130	160700	515448465	485	485	485	485	0
237	20231130	160600	515448465	485	485	485	485	0
238	20231130	160500	515448465	485	485	485	485	0
239	20231130	160400	515448465	485	485	485	485	0
240	20231130	160300	515448465	485	485	485	485	0
241	20231130	160200	515448465	485	485	485	485	0
242	20231130	160100	515448465	485	485	485	485	6305
243	20231130	160000	515448465	485	485	485	485	0
244	20231130	155900	515448465	485	485	485	485	0
245	20231130	155800	515448465	485	485	485	485	0
246	20231130	155700	515448465	485	485	485	485	0
247	20231130	155600	515448465	485	485	485	485	0
248	20231130	155500	515448465	485	485	485	485	0
249	20231130	155400	515448465	485	485	485	485	0
250	20231130	155300	515448465	485	485	485	485	0
251	20231130	155200	515448465	485	485	485	485	0
252	20231130	155100	515448465	485	485	485	485	0
253	20231130	155000	515448465	485	485	485	485	0
254	20231130	154900	515448465	485	485	485	485	0
255	20231130	154800	515448465	485	485	485	485	0
256	20231130	154700	515448465	485	485	485	485	0
257	20231130	154600	515448465	485	485	485	485	0
258	20231130	154500	515448465	485	485	485	485	0
259	20231130	154400	515448465	485	485	485	485	0
260	20231130	154300	515448465	485	485	485	485	0
261	20231130	154200	515448465	485	485	485	485	0
262	20231130	154100	515448465	485	485	485	485	0
263	20231130	154000	515448465	485	485	485	485	0
264	20231130	153900	515448465	485	485	485	485	0
265	20231130	153800	515448465	485	485	485	485	0
266	20231130	153700	515448465	485	485	485	485	0
267	20231130	153600	515448465	485	485	485	485	0
268	20231130	153500	515448465	485	485	485	485	0
269	20231130	153400	515448465	485	485	485	485	0
270	20231130	153300	515448465	485	485	485	485	0
271	20231130	153200	515448465	485	485	485	485	0
272	20231130	153100	515448465	485	485	485	485	6305
273	20231130	153000	515448465	485	485	485	485	6305
274	20231130	152900	512390540	485	485	485	485	0
275	20231130	152800	512390540	485	485	485	485	0
276	20231130	152700	512390540	485	485	485	485	0
277	20231130	152600	512390540	485	485	485	485	0
278	20231130	152500	512390540	485	485	485	485	0
279	20231130	152400	512390540	485	485	485	485	0
280	20231130	152300	512390540	485	485	485	485	0
281	20231130	152200	512390540	485	485	485	485	0
282	20231130	152100	512390540	485	485	485	485	0
283	20231130	152000	512390540	485	485	485	485	0
284	20231130	151900	512390540	485	483	485	483	7582
285	20231130	151800	508728376	485	485	485	485	0
286	20231130	151700	508728376	485	484	485	484	50
287	20231130	151600	508704157	484	484	484	484	1219
288	20231130	151500	508114161	484	484	484	484	0
289	20231130	151400	508114161	484	485	485	484	536
290	20231130	151300	507854727	484	484	485	484	2850
291	20231130	151200	506475277	484	484	484	484	0
292	20231130	151100	506475277	484	484	484	484	1200
293	20231130	151000	505894477	484	484	484	484	100
294	20231130	150900	505846077	484	484	484	484	0
295	20231130	150800	505846077	484	484	484	484	0
296	20231130	150700	505846077	484	484	484	484	167
297	20231130	150600	505765249	484	484	484	484	780
298	20231130	150500	505387729	484	484	484	484	516
299	20231130	150400	505137985	484	483	484	483	6102
300	20231130	150300	502190672	483	483	483	482	20210
301	20231130	150200	492429252	482	483	483	482	2207
302	20231130	150100	491365273	483	483	483	483	0
303	20231130	150000	491365273	483	482	483	482	3293
304	20231130	145900	489774755	483	483	483	483	1
305	20231130	145800	489774272	482	482	482	482	357
306	20231130	145700	489602198	482	482	482	482	0
307	20231130	145600	489602198	482	482	482	482	4643
308	20231130	145500	487364272	483	483	483	483	771
309	20231130	145400	486991879	482	482	482	482	0
310	20231130	145300	486991879	482	482	482	482	0
311	20231130	145200	486991879	482	482	482	482	11
312	20231130	145100	486986577	483	483	483	483	4
313	20231130	145000	486984645	483	483	483	483	0
314	20231130	144900	486984645	483	483	483	483	500
315	20231130	144800	486743145	483	483	483	483	4500
316	20231130	144700	484569645	483	483	483	483	2
317	20231130	144600	484568679	483	483	483	483	1262
318	20231130	144500	483959133	483	483	483	483	0
319	20231130	144400	483959133	483	482	483	482	539
320	20231130	144300	483698934	483	483	483	483	22
321	20231130	144200	483688308	483	483	483	483	33
322	20231130	144100	483672369	482	482	482	482	110
323	20231130	144000	483619349	482	482	482	482	5000
324	20231130	143900	481209349	483	482	483	482	2810
325	20231130	143800	479853929	483	483	483	483	103
326	20231130	143700	479804180	483	483	483	483	5000
327	20231130	143600	477389180	483	483	483	483	0
328	20231130	143500	477389180	483	483	483	483	2553
329	20231130	143400	476156081	483	482	483	482	1416
330	20231130	143300	475473369	483	483	483	483	400
331	20231130	143200	475280169	483	483	483	483	400
332	20231130	143100	475086969	483	484	484	483	44
333	20231130	143000	475065716	484	484	484	484	0
334	20231130	142900	475065716	484	484	484	484	0
335	20231130	142800	475065716	484	482	484	482	15
336	20231130	142700	475058458	483	483	483	483	6211
337	20231130	142600	472058545	483	483	483	483	0
338	20231130	142500	472058545	483	483	483	483	300
339	20231130	142400	471913645	483	483	483	483	300
340	20231130	142300	471768745	482	483	483	482	2133
341	20231130	142200	470740039	484	483	484	483	161
342	20231130	142100	470662240	483	483	483	483	1810
343	20231130	142000	469788010	483	484	484	483	1349
344	20231130	141900	469136436	484	484	484	484	0
345	20231130	141800	469136436	484	484	484	484	0
346	20231130	141700	469136436	484	484	484	484	0
347	20231130	141600	469136436	484	484	484	484	0
348	20231130	141500	469136436	484	484	484	484	0
349	20231130	141400	469136436	484	484	484	484	0
350	20231130	141300	469136436	484	482	484	482	274
351	20231130	141200	469004137	482	482	482	482	0
352	20231130	141100	469004137	482	482	482	482	567
353	20231130	141000	468730843	481	482	482	481	30
354	20231130	140900	468716393	482	482	482	482	0
355	20231130	140800	468716393	482	482	482	482	107
356	20231130	140700	468664819	482	482	482	482	0
357	20231130	140600	468664819	482	482	482	482	100
358	20231130	140500	468616619	482	482	482	482	439
359	20231130	140400	468405021	484	484	484	484	1
360	20231130	140300	468404537	480	483	483	480	9849
361	20231130	140200	463671994	482	482	482	482	441
362	20231130	140100	463459432	480	482	482	480	4250
363	20231130	140000	461418832	482	482	482	482	200
364	20231130	135900	461322432	482	482	482	481	14910
365	20231130	135800	454137385	483	483	483	483	0
366	20231130	135700	454137385	483	484	484	483	19367
367	20231130	135600	444782524	484	484	484	484	0
368	20231130	135500	444782524	484	484	484	484	0
369	20231130	135400	444782524	484	484	484	484	0
370	20231130	135300	444782524	484	484	484	484	600
371	20231130	135200	444492124	486	486	486	486	0
372	20231130	135100	444492124	486	486	486	486	5
373	20231130	135000	444489694	483	483	483	483	3482
374	20231130	134900	442807888	484	484	484	484	641
375	20231130	134800	442497644	486	486	486	486	0
376	20231130	134700	442497644	486	486	486	486	0
377	20231130	134600	442497644	486	486	486	486	26
378	20231130	134500	442485008	484	484	484	484	16
379	20231130	134400	442477264	484	484	484	484	0
380	20231130	134300	442477264	484	486	486	484	1127
381	20231130	134200	441931653	484	484	484	484	300
382	20231130	134100	441786453	484	484	484	484	2900
383	20231130	134000	440382853	484	484	484	484	1400
384	20231130	133900	439705253	484	486	486	484	18
385	20231130	133800	439696537	486	486	486	486	0
386	20231130	133700	439696537	486	485	486	485	485
387	20231130	133600	439461296	485	485	485	485	0
388	20231130	133500	439461296	485	485	485	485	0
389	20231130	133400	439461296	485	485	485	485	1288
390	20231130	133300	438836616	484	484	484	484	0
391	20231130	133200	438836616	484	484	484	484	0
392	20231130	133100	438836616	484	484	484	484	0
393	20231130	133000	438836616	484	485	485	484	1000
394	20231130	132900	438352387	486	486	486	486	0
395	20231130	132800	438352387	486	486	486	486	18
396	20231130	132700	438343639	486	486	486	486	40
397	20231130	132600	438324199	486	486	486	486	100
398	20231130	132500	438275599	486	486	486	486	300
399	20231130	132400	438129799	486	486	486	486	9
400	20231130	132300	438125425	484	484	484	484	0
401	20231130	132200	438125425	484	484	484	484	1400
402	20231130	132100	437447825	484	484	484	484	0
403	20231130	132000	437447825	484	484	484	484	0
404	20231130	131900	437447825	484	484	484	484	0
405	20231130	131800	437447825	484	485	485	484	3100
406	20231130	131700	435947361	485	485	485	485	1000
407	20231130	131600	435462361	486	486	486	486	14
408	20231130	131500	435455557	485	485	485	485	436
409	20231130	131400	435244097	485	485	485	485	355
410	20231130	131300	435071922	485	485	485	485	100
411	20231130	131200	435023422	485	485	485	485	109
412	20231130	131100	434970557	485	485	485	485	0
413	20231130	131000	434970557	485	485	485	485	932
414	20231130	130900	434518537	486	486	486	486	0
415	20231130	130800	434518537	486	486	486	486	0
416	20231130	130700	434518537	486	486	486	486	1500
417	20231130	130600	433789537	486	485	486	483	13064
418	20231130	130500	427467829	486	485	486	485	3944
419	20231130	130400	425554984	486	486	486	486	0
420	20231130	130300	425554984	486	486	486	484	9086
421	20231130	130200	421154544	487	486	487	486	610
422	20231130	130100	420858031	486	486	486	486	0
423	20231130	130000	420858031	486	486	486	486	1443
424	20231130	125900	420156733	487	487	487	487	0
425	20231130	125800	420156733	487	487	487	487	0
426	20231130	125700	420156733	487	487	487	487	8
427	20231130	125600	420152837	487	487	487	487	0
428	20231130	125500	420152837	487	487	487	487	0
429	20231130	125400	420152837	487	486	487	485	2045
430	20231130	125300	419160592	487	487	487	487	50
431	20231130	125200	419136242	486	486	486	486	0
432	20231130	125100	419136242	486	486	486	486	0
433	20231130	125000	419136242	486	486	486	486	0
434	20231130	124900	419136242	486	487	487	486	501
435	20231130	124800	418892755	487	487	487	487	0
436	20231130	124700	418892755	487	487	487	487	50
437	20231130	124600	418868405	487	487	487	487	0
438	20231130	124500	418868405	487	487	487	487	100
439	20231130	124400	418819705	487	487	487	487	0
440	20231130	124300	418819705	487	487	487	487	30
441	20231130	124200	418805095	487	487	487	487	2448
442	20231130	124100	417612919	487	487	487	487	2000
443	20231130	124000	416638919	488	488	488	488	1000
444	20231130	123900	416150919	488	488	488	488	926
445	20231130	123800	415699031	488	488	488	488	62
446	20231130	123700	415668775	487	487	487	487	240
447	20231130	123600	415551895	488	488	488	488	300
448	20231130	123500	415405495	488	488	488	488	0
449	20231130	123400	415405495	488	488	488	488	200
450	20231130	123300	415307895	488	488	488	488	100
451	20231130	123200	415259095	488	488	488	488	0
452	20231130	123100	415259095	488	488	488	488	2
453	20231130	123000	415258119	488	488	488	488	0
454	20231130	122900	415258119	488	488	488	488	0
455	20231130	122800	415258119	488	488	488	488	1
456	20231130	122700	415257631	487	487	487	487	0
457	20231130	122600	415257631	487	487	487	487	0
458	20231130	122500	415257631	487	487	487	487	1
459	20231130	122400	415257144	487	487	487	487	0
460	20231130	122300	415257144	487	487	487	487	0
461	20231130	122200	415257144	487	487	487	487	0
462	20231130	122100	415257144	487	487	487	487	0
463	20231130	122000	415257144	487	487	487	487	196
464	20231130	121900	415161692	489	488	489	488	159
465	20231130	121800	415084090	487	487	487	487	5000
466	20231130	121700	412649090	488	488	488	488	0
467	20231130	121600	412649090	488	488	488	488	0
468	20231130	121500	412649090	488	488	488	488	1
469	20231130	121400	412648602	489	489	489	489	0
470	20231130	121300	412648602	489	489	489	489	0
471	20231130	121200	412648602	489	489	489	489	0
472	20231130	121100	412648602	489	489	489	489	0
473	20231130	121000	412648602	489	489	489	489	4
474	20231130	120900	412646646	488	488	488	488	0
475	20231130	120800	412646646	488	488	488	488	0
476	20231130	120700	412646646	488	488	488	488	0
477	20231130	120600	412646646	488	488	488	488	0
478	20231130	120500	412646646	488	489	489	488	2
479	20231130	120400	412645669	489	489	489	489	0
480	20231130	120300	412645669	489	489	489	489	0
481	20231130	120200	412645669	489	489	489	489	0
482	20231130	120100	412645669	489	489	489	489	13
483	20231130	120000	412639312	489	489	489	489	0
484	20231130	115900	412639312	489	487	489	487	1058
485	20231130	115800	412124038	488	489	489	488	1019
486	20231130	115700	411626747	487	487	487	487	1648
487	20231130	115600	410824171	488	489	489	488	501
488	20231130	115500	410579583	489	489	489	489	1
489	20231130	115400	410579094	487	489	489	487	4099
490	20231130	115300	408581897	488	488	488	488	0
491	20231130	115200	408581897	488	488	488	488	0
492	20231130	115100	408581897	488	488	488	488	518
493	20231130	115000	408329113	488	488	488	488	500
494	20231130	114900	408085113	488	488	488	488	0
495	20231130	114800	408085113	488	488	488	488	402
496	20231130	114700	407888937	489	489	489	489	0
497	20231130	114600	407888937	489	489	489	489	0
498	20231130	114500	407888937	489	489	489	489	0
499	20231130	114400	407888937	489	489	489	489	0
500	20231130	114300	407888937	489	489	489	489	0
501	20231130	114200	407888937	489	489	489	489	0
502	20231130	114100	407888937	489	489	489	489	0
503	20231130	114000	407888937	489	489	489	489	0
504	20231130	113900	407888937	489	489	489	489	0
505	20231130	113800	407888937	489	489	489	489	0
506	20231130	113700	407888937	489	489	489	489	0
507	20231130	113600	407888937	489	489	489	489	0
508	20231130	113500	407888937	489	489	489	489	0
509	20231130	113400	407888937	489	488	489	487	28548
510	20231130	113300	393984353	488	488	488	488	1994
511	20231130	113200	393011281	488	488	488	488	0
512	20231130	113100	393011281	488	488	488	488	50
513	20231130	113000	392986881	489	489	489	489	619
514	20231130	112900	392684190	489	489	489	489	35
515	20231130	112800	392667075	487	487	487	487	290
516	20231130	112700	392525845	487	487	487	487	0
517	20231130	112600	392525845	487	487	487	487	0
518	20231130	112500	392525845	487	487	487	487	0
519	20231130	112400	392525845	487	487	487	487	0
520	20231130	112300	392525845	487	487	487	487	0
521	20231130	112200	392525845	487	487	487	487	0
522	20231130	112100	392525845	487	487	487	487	0
523	20231130	112000	392525845	487	487	487	487	1
524	20231130	111900	392525358	487	487	487	487	688
525	20231130	111800	392190302	487	489	489	487	47
526	20231130	111700	392167410	487	487	487	487	0
527	20231130	111600	392167410	487	487	487	487	1668
528	20231130	111500	391355094	486	488	488	486	8292
529	20231130	111400	387322331	489	489	489	489	0
530	20231130	111300	387322331	489	489	489	489	0
531	20231130	111200	387322331	489	489	489	489	0
532	20231130	111100	387322331	489	489	489	489	0
533	20231130	111000	387322331	489	489	489	489	400
534	20231130	110900	387126731	489	489	489	489	982
535	20231130	110800	386646533	489	489	489	489	300
536	20231130	110700	386499833	489	489	489	489	0
537	20231130	110600	386499833	489	489	489	489	0
538	20231130	110500	386499833	489	489	489	489	0
539	20231130	110400	386499833	489	489	489	489	409
540	20231130	110300	386299832	490	490	490	490	0
541	20231130	110200	386299832	490	489	490	489	433
542	20231130	110100	386088086	489	489	489	489	500
543	20231130	110000	385843586	490	490	490	490	2
544	20231130	105900	385842606	490	490	490	490	0
545	20231130	105800	385842606	490	490	490	490	0
546	20231130	105700	385842606	490	490	490	490	1
547	20231130	105600	385842116	488	488	488	488	0
548	20231130	105500	385842116	488	488	488	488	0
549	20231130	105400	385842116	488	488	488	488	754
550	20231130	105300	385474164	488	488	488	488	92
551	20231130	105200	385429268	488	488	488	488	10
552	20231130	105100	385424388	487	488	488	487	32185
553	20231130	105000	369720471	488	489	489	488	2838
554	20231130	104900	368335526	489	489	489	489	1
555	20231130	104800	368335037	488	489	489	488	1309
556	20231130	104700	367695145	489	490	490	489	7715
557	20231130	104600	363918990	490	490	490	490	39
558	20231130	104500	363899880	490	490	490	490	9
559	20231130	104400	363895470	490	490	490	490	0
560	20231130	104300	363895470	490	490	490	490	0
561	20231130	104200	363895470	490	490	490	490	0
562	20231130	104100	363895470	490	490	490	490	0
563	20231130	104000	363895470	490	490	490	490	4
564	20231130	103900	363893510	490	490	490	490	0
565	20231130	103800	363893510	490	490	490	490	3
566	20231130	103700	363892040	490	490	490	490	0
567	20231130	103600	363892040	490	490	490	490	0
568	20231130	103500	363892040	490	490	490	490	64
569	20231130	103400	363860680	490	490	490	490	5
570	20231130	103300	363858230	489	489	489	489	535
571	20231130	103200	363596615	489	489	489	489	292
572	20231130	103100	363453827	490	490	490	490	110
573	20231130	103000	363399927	489	489	489	489	1659
574	20231130	102900	362588676	490	490	490	490	300
575	20231130	102800	362441676	489	490	490	489	202
576	20231130	102700	362342698	490	490	490	490	100
577	20231130	102600	362293698	490	490	490	490	995
578	20231130	102500	361806148	491	491	491	491	19
579	20231130	102400	361796819	491	491	491	491	0
580	20231130	102300	361796819	491	491	491	491	12916
581	20231130	102200	355455063	491	491	491	491	20
582	20231130	102100	355445243	491	491	491	491	30
583	20231130	102000	355430513	491	491	491	491	12
584	20231130	101900	355424621	491	491	491	490	67
585	20231130	101800	355391774	491	491	491	491	179
586	20231130	101700	355303885	491	490	491	490	1225
587	20231130	101600	354703580	490	490	490	490	811
588	20231130	101500	354306190	488	490	490	488	1400
589	20231130	101400	353621448	491	491	491	491	10
590	20231130	101300	353616538	491	489	491	489	23
591	20231130	101200	353605271	490	490	490	490	0
592	20231130	101100	353605271	490	490	490	490	848
593	20231130	101000	353189751	491	492	492	491	330
594	20231130	100900	353027497	491	490	491	490	43941
595	20231130	100800	331463231	490	489	491	489	33150
596	20231130	100700	315202962	489	488	489	488	7708
597	20231130	100600	311433861	489	487	489	487	10676
598	20231130	100500	306220188	487	487	487	487	209
599	20231130	100400	306118405	487	487	487	487	400
600	20231130	100300	305923605	487	486	487	486	428
601	20231130	100200	305715278	487	487	487	487	0
602	20231130	100100	305715278	487	487	487	487	28
603	20231130	100000	305701642	487	487	487	487	8
604	20231130	095900	305697746	486	486	486	486	154
605	20231130	095800	305622902	487	488	488	487	1352
606	20231130	095700	304964236	488	488	488	488	9
607	20231130	095600	304959844	488	487	488	487	145
608	20231130	095500	304889207	487	487	488	487	512
609	20231130	095400	304639795	487	487	488	487	250
610	20231130	095300	304518044	487	488	489	487	5094
611	20231130	095200	302036706	488	488	488	488	404
612	20231130	095100	301839554	487	488	488	487	127
613	20231130	095000	301777685	488	488	488	488	1
614	20231130	094900	301777197	488	488	488	488	12
615	20231130	094800	301771341	489	489	489	487	82
616	20231130	094700	301731315	489	487	489	487	5034
617	20231130	094600	299276165	487	487	487	487	4
618	20231130	094500	299274217	487	487	487	487	675
619	20231130	094400	298945492	487	487	487	485	181
620	20231130	094300	298857567	487	484	487	484	19236
621	20231130	094200	289536829	485	485	485	484	5581
622	20231130	094100	286830111	485	484	485	484	1501
623	20231130	094000	286103616	484	483	484	483	1102
624	20231130	093900	285570350	484	484	484	484	0
625	20231130	093800	285570350	484	484	484	483	391
626	20231130	093700	285381466	484	484	484	484	1623
627	20231130	093600	284595934	484	484	484	484	1008
628	20231130	093500	284108062	484	484	484	484	2
629	20231130	093400	284107094	483	483	483	483	800
630	20231130	093300	283720694	483	483	484	483	4825
631	20231130	093200	281389794	483	483	484	483	3096
632	20231130	093100	279893114	484	484	484	484	1450
633	20231130	093000	279191314	484	481	484	481	27520
634	20231130	092900	265954155	481	480	481	480	19320
635	20231130	092800	256670554	480	479	480	478	6262
636	20231130	092700	253671056	478	478	478	478	595
637	20231130	092600	253386646	478	479	479	477	4205
638	20231130	092500	251374418	479	478	479	478	376
639	20231130	092400	251194590	478	475	478	475	9476
640	20231130	092300	246691226	475	482	484	475	115866
641	20231130	092200	191470730	482	484	484	482	4418
642	20231130	092100	189341115	483	483	485	483	6314
643	20231130	092000	186291343	484	485	485	484	537
644	20231130	091900	186031049	484	486	487	484	6420
645	20231130	091800	182920751	482	489	489	480	64031
646	20231130	091700	152075945	489	487	489	486	6505
647	20231130	091600	148904352	487	487	489	487	1378
648	20231130	091500	148233262	487	487	487	487	8394
649	20231130	091400	144145384	489	489	489	489	300
650	20231130	091300	143998684	490	488	490	487	3116
651	20231130	091200	142479990	490	490	490	490	515
652	20231130	091100	142227640	490	487	490	487	6667
653	20231130	091000	138980802	487	489	489	485	23371
654	20231130	090900	127644622	488	488	488	488	7056
655	20231130	090800	124201294	489	491	491	489	15914
656	20231130	090700	116408142	491	492	493	491	11641
657	20231130	090600	110689001	495	492	496	492	27516
658	20231130	090500	97120542	490	490	490	490	101
659	20231130	090400	97071052	490	490	490	490	30000
660	20231130	090300	82371052	490	490	493	489	63768
661	20231130	090200	51057882	493	488	493	488	17342
662	20231130	090100	42583240	488	486	488	486	47178
663	20231130	090000	19612174	483	490	490	483	40272