KissMeData/043100/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	192300	439160497	447	447	447	447	65666
3	20231130	192200	439160497	447	447	447	447	0
4	20231130	192100	439160497	447	447	447	447	0
5	20231130	192000	439160497	447	447	447	447	0
6	20231130	191900	439160497	447	447	447	447	0
7	20231130	191800	439160497	447	447	447	447	0
8	20231130	191700	439160497	447	447	447	447	0
9	20231130	191600	439160497	447	447	447	447	0
10	20231130	191500	439160497	447	447	447	447	0
11	20231130	191400	439160497	447	447	447	447	0
12	20231130	191300	439160497	447	447	447	447	0
13	20231130	191200	439160497	447	447	447	447	0
14	20231130	191100	439160497	447	447	447	447	0
15	20231130	191000	439160497	447	447	447	447	0
16	20231130	190900	439160497	447	447	447	447	0
17	20231130	190800	439160497	447	447	447	447	0
18	20231130	190700	439160497	447	447	447	447	0
19	20231130	190600	439160497	447	447	447	447	0
20	20231130	190500	439160497	447	447	447	447	0
21	20231130	190400	439160497	447	447	447	447	0
22	20231130	190300	439160497	447	447	447	447	0
23	20231130	190200	439160497	447	447	447	447	0
24	20231130	190100	439160497	447	447	447	447	0
25	20231130	190000	439160497	447	447	447	447	0
26	20231130	185900	439160497	447	447	447	447	0
27	20231130	185800	439160497	447	447	447	447	0
28	20231130	185700	439160497	447	447	447	447	0
29	20231130	185600	439160497	447	447	447	447	0
30	20231130	185500	439160497	447	447	447	447	0
31	20231130	185400	439160497	447	447	447	447	0
32	20231130	185300	439160497	447	447	447	447	65666
33	20231130	185200	439160497	447	447	447	447	0
34	20231130	185100	439160497	447	447	447	447	0
35	20231130	185000	439160497	447	447	447	447	0
36	20231130	184900	439160497	447	447	447	447	0
37	20231130	184800	439160497	447	447	447	447	0
38	20231130	184700	439160497	447	447	447	447	0
39	20231130	184600	439160497	447	447	447	447	0
40	20231130	184500	439160497	447	447	447	447	0
41	20231130	184400	439160497	447	447	447	447	0
42	20231130	184300	439160497	447	447	447	447	0
43	20231130	184200	439160497	447	447	447	447	0
44	20231130	184100	439160497	447	447	447	447	0
45	20231130	184000	439160497	447	447	447	447	0
46	20231130	183900	439160497	447	447	447	447	0
47	20231130	183800	439160497	447	447	447	447	0
48	20231130	183700	439160497	447	447	447	447	0
49	20231130	183600	439160497	447	447	447	447	0
50	20231130	183500	439160497	447	447	447	447	0
51	20231130	183400	439160497	447	447	447	447	0
52	20231130	183300	439160497	447	447	447	447	0
53	20231130	183200	439160497	447	447	447	447	0
54	20231130	183100	439160497	447	447	447	447	0
55	20231130	183000	439160497	447	447	447	447	0
56	20231130	182900	439160497	447	447	447	447	0
57	20231130	182800	439160497	447	447	447	447	0
58	20231130	182700	439160497	447	447	447	447	0
59	20231130	182600	439160497	447	447	447	447	0
60	20231130	182500	439160497	447	447	447	447	0
61	20231130	182400	439160497	447	447	447	447	0
62	20231130	182300	439160497	447	447	447	447	65666
63	20231130	182200	439160497	447	447	447	447	0
64	20231130	182100	439160497	447	447	447	447	0
65	20231130	182000	439160497	447	447	447	447	0
66	20231130	181900	439160497	447	447	447	447	0
67	20231130	181800	439160497	447	447	447	447	0
68	20231130	181700	439160497	447	447	447	447	0
69	20231130	181600	439160497	447	447	447	447	0
70	20231130	181500	439160497	447	447	447	447	0
71	20231130	181400	439160497	447	447	447	447	0
72	20231130	181300	439160497	447	447	447	447	0
73	20231130	181200	439160497	447	447	447	447	0
74	20231130	181100	439160497	447	447	447	447	0
75	20231130	181000	439160497	447	447	447	447	0
76	20231130	180900	439160497	447	447	447	447	0
77	20231130	180800	439160497	447	447	447	447	0
78	20231130	180700	439160497	447	447	447	447	0
79	20231130	180600	439160497	447	447	447	447	0
80	20231130	180500	439160497	447	447	447	447	0
81	20231130	180400	439160497	447	447	447	447	0
82	20231130	180300	439160497	447	447	447	447	0
83	20231130	180200	439160497	447	447	447	447	0
84	20231130	180100	439160497	447	447	447	447	0
85	20231130	180000	439160497	447	447	447	447	0
86	20231130	175900	439160497	447	447	447	447	0
87	20231130	175800	439160497	447	447	447	447	0
88	20231130	175700	439160497	447	447	447	447	0
89	20231130	175600	439160497	447	447	447	447	0
90	20231130	175500	439160497	447	447	447	447	0
91	20231130	175400	439160497	447	447	447	447	0
92	20231130	175300	439160497	447	447	447	447	65666
93	20231130	175200	439160497	447	447	447	447	0
94	20231130	175100	439160497	447	447	447	447	0
95	20231130	175000	439160497	447	447	447	447	0
96	20231130	174900	439160497	447	447	447	447	0
97	20231130	174800	439160497	447	447	447	447	0
98	20231130	174700	439160497	447	447	447	447	0
99	20231130	174600	439160497	447	447	447	447	0
100	20231130	174500	439160497	447	447	447	447	0
101	20231130	174400	439160497	447	447	447	447	0
102	20231130	174300	439160497	447	447	447	447	0
103	20231130	174200	439160497	447	447	447	447	0
104	20231130	174100	439160497	447	447	447	447	0
105	20231130	174000	439160497	447	447	447	447	0
106	20231130	173900	439160497	447	447	447	447	0
107	20231130	173800	439160497	447	447	447	447	0
108	20231130	173700	439160497	447	447	447	447	0
109	20231130	173600	439160497	447	447	447	447	0
110	20231130	173500	439160497	447	447	447	447	0
111	20231130	173400	439160497	447	447	447	447	0
112	20231130	173300	439160497	447	447	447	447	0
113	20231130	173200	439160497	447	447	447	447	0
114	20231130	173100	439160497	447	447	447	447	0
115	20231130	173000	439160497	447	447	447	447	0
116	20231130	172900	439160497	447	447	447	447	0
117	20231130	172800	439160497	447	447	447	447	0
118	20231130	172700	439160497	447	447	447	447	0
119	20231130	172600	439160497	447	447	447	447	0
120	20231130	172500	439160497	447	447	447	447	0
121	20231130	172400	439160497	447	447	447	447	0
122	20231130	172300	439160497	447	447	447	447	65666
123	20231130	172200	439160497	447	447	447	447	0
124	20231130	172100	439160497	447	447	447	447	0
125	20231130	172000	439160497	447	447	447	447	0
126	20231130	171900	439160497	447	447	447	447	0
127	20231130	171800	439160497	447	447	447	447	0
128	20231130	171700	439160497	447	447	447	447	0
129	20231130	171600	439160497	447	447	447	447	0
130	20231130	171500	439160497	447	447	447	447	0
131	20231130	171400	439160497	447	447	447	447	0
132	20231130	171300	439160497	447	447	447	447	0
133	20231130	171200	439160497	447	447	447	447	0
134	20231130	171100	439160497	447	447	447	447	0
135	20231130	171000	439160497	447	447	447	447	0
136	20231130	170900	439160497	447	447	447	447	0
137	20231130	170800	439160497	447	447	447	447	0
138	20231130	170700	439160497	447	447	447	447	0
139	20231130	170600	439160497	447	447	447	447	0
140	20231130	170500	439160497	447	447	447	447	0
141	20231130	170400	439160497	447	447	447	447	0
142	20231130	170300	439160497	447	447	447	447	0
143	20231130	170200	439160497	447	447	447	447	0
144	20231130	170100	439160497	447	447	447	447	0
145	20231130	170000	439160497	447	447	447	447	0
146	20231130	165900	439160497	447	447	447	447	0
147	20231130	165800	439160497	447	447	447	447	0
148	20231130	165700	439160497	447	447	447	447	0
149	20231130	165600	439160497	447	447	447	447	0
150	20231130	165500	439160497	447	447	447	447	0
151	20231130	165400	439160497	447	447	447	447	0
152	20231130	165300	439160497	447	447	447	447	65666
153	20231130	165200	439160497	447	447	447	447	0
154	20231130	165100	439160497	447	447	447	447	0
155	20231130	165000	439160497	447	447	447	447	0
156	20231130	164900	439160497	447	447	447	447	0
157	20231130	164800	439160497	447	447	447	447	0
158	20231130	164700	439160497	447	447	447	447	0
159	20231130	164600	439160497	447	447	447	447	0
160	20231130	164500	439160497	447	447	447	447	0
161	20231130	164400	439160497	447	447	447	447	0
162	20231130	164300	439160497	447	447	447	447	0
163	20231130	164200	439160497	447	447	447	447	0
164	20231130	164100	439160497	447	447	447	447	0
165	20231130	164000	439160497	447	447	447	447	0
166	20231130	163900	439160497	447	447	447	447	0
167	20231130	163800	439160497	447	447	447	447	0
168	20231130	163700	439160497	447	447	447	447	0
169	20231130	163600	439160497	447	447	447	447	0
170	20231130	163500	439160497	447	447	447	447	0
171	20231130	163400	439160497	447	447	447	447	0
172	20231130	163300	439160497	447	447	447	447	0
173	20231130	163200	439160497	447	447	447	447	0
174	20231130	163100	439160497	447	447	447	447	0
175	20231130	163000	439160497	447	447	447	447	0
176	20231130	162900	439160497	447	447	447	447	0
177	20231130	162800	439160497	447	447	447	447	0
178	20231130	162700	439160497	447	447	447	447	0
179	20231130	162600	439160497	447	447	447	447	0
180	20231130	162500	439160497	447	447	447	447	0
181	20231130	162400	439160497	447	447	447	447	0
182	20231130	162300	439160497	447	447	447	447	65666
183	20231130	162200	439160497	447	447	447	447	0
184	20231130	162100	439160497	447	447	447	447	0
185	20231130	162000	439160497	447	447	447	447	0
186	20231130	161900	439160497	447	447	447	447	0
187	20231130	161800	439160497	447	447	447	447	0
188	20231130	161700	439160497	447	447	447	447	0
189	20231130	161600	439160497	447	447	447	447	0
190	20231130	161500	439160497	447	447	447	447	0
191	20231130	161400	439160497	447	447	447	447	0
192	20231130	161300	439160497	447	447	447	447	0
193	20231130	161200	439160497	447	447	447	447	0
194	20231130	161100	439160497	447	447	447	447	0
195	20231130	161000	439160497	447	447	447	447	0
196	20231130	160900	439160497	447	447	447	447	0
197	20231130	160800	439160497	447	447	447	447	0
198	20231130	160700	439160497	447	447	447	447	0
199	20231130	160600	439160497	447	447	447	447	0
200	20231130	160500	439160497	447	447	447	447	0
201	20231130	160400	439160497	447	447	447	447	0
202	20231130	160300	439160497	447	447	447	447	0
203	20231130	160200	439160497	447	447	447	447	0
204	20231130	160100	439160497	447	447	447	447	0
205	20231130	160000	439160497	447	447	447	447	0
206	20231130	155900	439160497	447	447	447	447	0
207	20231130	155800	439160497	447	447	447	447	0
208	20231130	155700	439160497	447	447	447	447	0
209	20231130	155600	439160497	447	447	447	447	0
210	20231130	155500	439160497	447	447	447	447	0
211	20231130	155400	439160497	447	447	447	447	0
212	20231130	155300	439160497	447	447	447	447	65666
213	20231130	155200	439160497	447	447	447	447	0
214	20231130	155100	439160497	447	447	447	447	0
215	20231130	155000	439160497	447	447	447	447	0
216	20231130	154900	439160497	447	447	447	447	0
217	20231130	154800	439160497	447	447	447	447	0
218	20231130	154700	439160497	447	447	447	447	0
219	20231130	154600	439160497	447	447	447	447	0
220	20231130	154500	439160497	447	447	447	447	0
221	20231130	154400	439160497	447	447	447	447	0
222	20231130	154300	439160497	447	447	447	447	0
223	20231130	154200	439160497	447	447	447	447	0
224	20231130	154100	439160497	447	447	447	447	0
225	20231130	154000	439160497	447	447	447	447	0
226	20231130	153900	439160497	447	447	447	447	0
227	20231130	153800	439160497	447	447	447	447	0
228	20231130	153700	439160497	447	447	447	447	0
229	20231130	153600	439160497	447	447	447	447	0
230	20231130	153500	439160497	447	447	447	447	0
231	20231130	153400	439160497	447	447	447	447	0
232	20231130	153300	439160497	447	447	447	447	0
233	20231130	153200	439160497	447	447	447	447	0
234	20231130	153100	439160497	447	447	447	447	0
235	20231130	153000	439160497	447	447	447	447	65666
236	20231130	152900	409807795	448	448	448	448	0
237	20231130	152800	409807795	448	448	448	448	0
238	20231130	152700	409807795	448	448	448	448	0
239	20231130	152600	409807795	448	448	448	448	0
240	20231130	152500	409807795	448	448	448	448	0
241	20231130	152400	409807795	448	448	448	448	0
242	20231130	152300	409807795	448	448	448	448	0
243	20231130	152200	409807795	448	448	448	448	0
244	20231130	152100	409807795	448	448	448	448	0
245	20231130	152000	409807795	448	448	448	448	0
246	20231130	151900	409807795	448	449	451	448	11758
247	20231130	151800	404535030	449	451	451	449	8003
248	20231130	151700	400941677	450	450	450	449	3183
249	20231130	151600	399512404	450	450	450	450	20
250	20231130	151500	399503404	451	451	451	450	62
251	20231130	151400	399475492	451	450	451	450	62
252	20231130	151300	399447580	451	449	451	449	914
253	20231130	151200	399036426	450	449	450	449	153
254	20231130	151100	398967724	450	450	450	449	1696
255	20231130	151000	398205710	450	450	450	449	609
256	20231130	150900	397932160	451	451	451	451	0
257	20231130	150800	397932160	451	451	451	451	2
258	20231130	150700	397931258	451	451	451	449	3155
259	20231130	150600	396514628	451	450	451	450	4801
260	20231130	150500	394354177	450	450	451	450	6641
261	20231130	150400	391365726	451	451	451	451	903
262	20231130	150300	390958473	451	449	451	449	1115
263	20231130	150200	390457832	449	451	451	449	1206
264	20231130	150100	389916286	451	451	451	450	5002
265	20231130	150000	387664384	451	451	451	450	2518
266	20231130	145900	386531282	450	450	450	450	134
267	20231130	145800	386470982	451	451	451	451	0
268	20231130	145700	386470982	451	450	451	450	3
269	20231130	145600	386469631	450	450	450	450	4
270	20231130	145500	386467831	451	450	451	449	2552
271	20231130	145400	385321615	451	451	451	451	27
272	20231130	145300	385309438	451	451	451	451	10
273	20231130	145200	385304928	451	449	451	449	20127
274	20231130	145100	376267903	448	449	449	448	112
275	20231130	145000	376217616	449	447	449	447	1142
276	20231130	144900	375706874	448	449	449	448	15459
277	20231130	144800	368780800	451	451	451	451	1
278	20231130	144700	368780349	449	450	451	449	4598
279	20231130	144600	366715838	452	452	452	449	31610
280	20231130	144500	352489642	452	452	452	452	42
281	20231130	144400	352470658	452	452	452	452	7
282	20231130	144300	352467494	452	453	453	451	1022
283	20231130	144200	352006397	453	453	453	453	25
284	20231130	144100	351995072	453	453	453	453	0
285	20231130	144000	351995072	453	453	453	453	4
286	20231130	143900	351993260	453	452	453	452	2004
287	20231130	143800	351086448	452	452	452	452	115
288	20231130	143700	351034468	452	452	452	452	1000
289	20231130	143600	350582468	453	452	453	452	4051
290	20231130	143500	348751365	452	452	452	452	2002
291	20231130	143400	347846461	452	452	452	452	7
292	20231130	143300	347843297	452	452	452	452	25
293	20231130	143200	347831997	452	452	452	452	1
294	20231130	143100	347831545	450	450	452	450	624
295	20231130	143000	347550743	451	452	452	451	5123
296	20231130	142900	345239753	452	452	452	452	678
297	20231130	142800	344933297	454	454	454	452	33
298	20231130	142700	344918357	453	453	453	453	0
299	20231130	142600	344918357	453	454	454	453	765
300	20231130	142500	344571711	454	451	454	451	1886
301	20231130	142400	343718470	452	454	454	452	23368
302	20231130	142300	333152028	453	454	454	453	1915
303	20231130	142200	332284518	454	454	454	454	6
304	20231130	142100	332281794	454	454	454	454	6566
305	20231130	142000	329300830	455	455	455	455	500
306	20231130	141900	329073330	454	455	455	454	72
307	20231130	141800	329040620	455	455	455	455	20
308	20231130	141700	329031520	456	456	456	454	5577
309	20231130	141600	326490020	454	455	456	454	3039
310	20231130	141500	325108151	455	455	455	455	900
311	20231130	141400	324698651	455	455	455	455	10
312	20231130	141300	324694101	455	455	455	455	20
313	20231130	141200	324685001	454	454	454	454	1604
314	20231130	141100	323956785	456	456	456	456	0
315	20231130	141000	323956785	456	456	456	456	0
316	20231130	140900	323956785	456	455	456	455	25050
317	20231130	140800	312558985	455	455	455	455	0
318	20231130	140700	312558985	455	455	455	455	30
319	20231130	140600	312545335	454	455	455	454	11345
320	20231130	140500	307394695	454	454	454	454	0
321	20231130	140400	307394695	454	454	454	454	0
322	20231130	140300	307394695	454	455	455	454	2416
323	20231130	140200	306297821	454	454	454	454	0
324	20231130	140100	306297821	454	456	456	454	1543
325	20231130	140000	305597284	456	456	456	455	4772
326	20231130	135900	303421254	455	455	455	455	1098
327	20231130	135800	302921664	455	455	455	455	13
328	20231130	135700	302915749	455	456	456	455	10
329	20231130	135600	302911192	456	456	456	456	3
330	20231130	135500	302909824	453	453	453	453	16001
331	20231130	135400	295661371	453	453	453	453	2400
332	20231130	135300	294574171	453	454	454	453	2000
333	20231130	135200	293668065	456	456	456	456	0
334	20231130	135100	293668065	456	456	456	456	400
335	20231130	135000	293485665	455	456	456	455	4087
336	20231130	134900	291626008	456	456	456	456	1
337	20231130	134800	291625552	455	455	455	455	4518
338	20231130	134700	289569862	455	455	455	455	20
339	20231130	134600	289560762	455	455	455	455	39
340	20231130	134500	289543017	455	454	455	453	1034
341	20231130	134400	289074313	454	454	454	454	13965
342	20231130	134300	282734203	454	454	454	454	400
343	20231130	134200	282552603	456	456	456	456	0
344	20231130	134100	282552603	456	456	456	456	0
345	20231130	134000	282552603	456	456	456	456	3
346	20231130	133900	282551235	456	456	456	456	0
347	20231130	133800	282551235	456	455	456	454	2419
348	20231130	133700	281450864	455	456	456	455	152
349	20231130	133600	281381691	456	457	457	456	1807
350	20231130	133500	280557696	457	457	457	457	25
351	20231130	133400	280546271	457	457	457	457	23
352	20231130	133300	280535760	457	457	457	457	1
353	20231130	133200	280535303	456	456	456	456	2
354	20231130	133100	280534391	457	457	457	457	0
355	20231130	133000	280534391	457	457	457	457	0
356	20231130	132900	280534391	457	456	457	456	417
357	20231130	132800	280344238	457	457	457	457	0
358	20231130	132700	280344238	457	457	457	457	0
359	20231130	132600	280344238	457	457	457	457	0
360	20231130	132500	280344238	457	457	457	457	25
361	20231130	132400	280332813	457	457	457	457	24
362	20231130	132300	280321845	457	457	457	457	19
363	20231130	132200	280313162	458	458	458	458	0
364	20231130	132100	280313162	458	458	458	458	1
365	20231130	132000	280312704	458	458	458	458	0
366	20231130	131900	280312704	458	456	458	456	20
367	20231130	131800	280303582	456	457	457	456	13
368	20231130	131700	280297646	458	457	458	457	6
369	20231130	131600	280294903	457	457	457	457	0
370	20231130	131500	280294903	457	457	457	457	13
371	20231130	131400	280288962	457	455	457	455	478
372	20231130	131300	280071436	455	456	456	455	1227
373	20231130	131200	279512151	458	458	458	458	3
374	20231130	131100	279510777	458	458	458	458	48
375	20231130	131000	279488793	458	458	458	458	0
376	20231130	130900	279488793	458	458	458	458	2
377	20231130	130800	279487877	458	458	458	458	0
378	20231130	130700	279487877	458	458	458	458	0
379	20231130	130600	279487877	458	458	458	458	500
380	20231130	130500	279258877	458	458	458	458	13
381	20231130	130400	279252923	458	458	458	458	10
382	20231130	130300	279248343	458	458	458	458	500
383	20231130	130200	279019343	458	458	458	458	12
384	20231130	130100	279013847	459	459	459	459	1001
385	20231130	130000	278554388	459	459	459	459	0
386	20231130	125900	278554388	459	458	459	458	10391
387	20231130	125800	273795299	458	457	458	457	46
388	20231130	125700	273774232	458	458	458	458	16
389	20231130	125600	273766904	458	458	458	458	5218
390	20231130	125500	271377060	458	458	458	458	1
391	20231130	125400	271376602	458	458	458	458	6522
392	20231130	125300	268389526	458	457	458	457	6
393	20231130	125200	268386782	458	458	458	458	10
394	20231130	125100	268382202	458	458	458	458	57
395	20231130	125000	268356096	458	458	458	458	0
396	20231130	124900	268356096	458	458	458	458	1
397	20231130	124800	268355638	457	457	457	457	1
398	20231130	124700	268355181	458	456	458	456	21948
399	20231130	124600	258346873	456	454	456	453	406
400	20231130	124500	258162916	456	456	456	456	1
401	20231130	124400	258162460	453	454	454	453	3999
402	20231130	124300	256350863	453	454	454	453	1016
403	20231130	124200	255889600	455	455	455	455	1
404	20231130	124100	255889145	455	455	455	455	31
405	20231130	124000	255875040	455	456	456	455	20
406	20231130	123900	255865935	456	456	456	456	50
407	20231130	123800	255843135	456	456	456	456	0
408	20231130	123700	255843135	456	455	456	455	19
409	20231130	123600	255834489	454	454	454	454	0
410	20231130	123500	255834489	454	455	455	454	11856
411	20231130	123400	250451836	456	456	456	456	0
412	20231130	123300	250451836	456	456	456	456	0
413	20231130	123200	250451836	456	456	456	456	0
414	20231130	123100	250451836	456	456	456	456	0
415	20231130	123000	250451836	456	456	456	456	1001
416	20231130	122900	249995380	456	456	456	454	601
417	20231130	122800	249722104	455	455	455	455	0
418	20231130	122700	249722104	455	455	455	455	499
419	20231130	122600	249495059	455	456	456	455	57
420	20231130	122500	249469117	456	456	456	455	50
421	20231130	122400	249446320	456	456	456	456	29
422	20231130	122300	249433096	456	456	456	456	0
423	20231130	122200	249433096	456	456	456	456	0
424	20231130	122100	249433096	456	456	456	456	54
425	20231130	122000	249408472	454	454	454	454	200
426	20231130	121900	249317672	453	453	453	453	3000
427	20231130	121800	247958672	453	453	453	453	0
428	20231130	121700	247958672	453	455	455	453	13000
429	20231130	121600	242068666	457	456	457	456	13
430	20231130	121500	242062736	457	457	457	457	1151
431	20231130	121400	241536729	456	456	456	456	1000
432	20231130	121300	241080729	456	456	456	456	0
433	20231130	121200	241080729	456	456	456	456	0
434	20231130	121100	241080729	456	456	456	456	9
435	20231130	121000	241076625	454	454	454	454	50
436	20231130	120900	241053925	456	454	456	454	12
437	20231130	120800	241048474	453	453	453	453	0
438	20231130	120700	241048474	453	454	454	453	4837
439	20231130	120600	238857302	456	454	456	453	2058
440	20231130	120500	237919030	453	454	454	453	3001
441	20231130	120400	236558575	456	454	456	453	1051
442	20231130	120300	236082318	454	454	456	453	1207
443	20231130	120200	235534022	453	454	454	453	10
444	20231130	120100	235529491	453	455	455	453	8968
445	20231130	120000	231466962	455	455	455	455	14
446	20231130	115900	231460592	455	456	456	455	3
447	20231130	115800	231459226	455	454	455	453	1679
448	20231130	115700	230698275	454	453	454	453	1645
449	20231130	115600	229951686	454	454	454	454	1129
450	20231130	115500	229439120	454	455	455	454	26683
451	20231130	115400	217325023	456	456	456	456	75
452	20231130	115300	217290823	456	456	456	456	0
453	20231130	115200	217290823	456	456	456	456	1
454	20231130	115100	217290367	456	456	456	456	16
455	20231130	115000	217283071	456	456	456	456	100
456	20231130	114900	217237471	454	454	454	454	50
457	20231130	114800	217214771	457	457	457	457	1
458	20231130	114700	217214314	454	454	454	454	0
459	20231130	114600	217214314	454	454	454	454	0
460	20231130	114500	217214314	454	454	454	454	0
461	20231130	114400	217214314	454	455	455	454	4555
462	20231130	114300	215144656	458	458	458	458	1
463	20231130	114200	215144198	454	456	456	454	10000
464	20231130	114100	210597527	456	456	456	456	2100
465	20231130	114000	209639927	458	458	458	458	0
466	20231130	113900	209639927	458	458	458	458	0
467	20231130	113800	209639927	458	458	458	458	0
468	20231130	113700	209639927	458	458	458	458	5
469	20231130	113600	209637637	458	458	458	458	640
470	20231130	113500	209344517	457	457	457	457	3007
471	20231130	113400	207970318	458	458	458	458	93
472	20231130	113300	207927724	458	458	458	458	0
473	20231130	113200	207927724	458	458	458	458	0
474	20231130	113100	207927724	458	458	458	458	0
475	20231130	113000	207927724	458	458	458	458	0
476	20231130	112900	207927724	458	457	458	456	1145
477	20231130	112800	207403904	457	457	457	457	39
478	20231130	112700	207386081	457	457	457	457	50
479	20231130	112600	207363231	457	457	457	457	73
480	20231130	112500	207329870	457	456	457	456	155
481	20231130	112400	207259135	457	455	457	455	108
482	20231130	112300	207209943	459	459	459	459	0
483	20231130	112200	207209943	459	459	459	459	1
484	20231130	112100	207209484	458	458	458	458	6226
485	20231130	112000	204357976	455	456	456	455	6669
486	20231130	111900	201323540	459	459	459	459	1
487	20231130	111800	201323081	459	459	459	459	0
488	20231130	111700	201323081	459	459	459	459	0
489	20231130	111600	201323081	459	459	459	459	0
490	20231130	111500	201323081	459	457	459	454	42187
491	20231130	111400	182107862	457	457	457	457	2
492	20231130	111300	182106948	457	458	458	457	2100
493	20231130	111200	181147185	457	458	458	457	1037
494	20231130	111100	180672246	459	459	459	459	1
495	20231130	111000	180671787	459	459	459	459	7705
496	20231130	110900	177135192	457	457	457	457	8632
497	20231130	110800	173190368	457	457	457	457	3185
498	20231130	110700	171734823	457	457	457	457	2
499	20231130	110600	171733909	457	457	457	457	1
500	20231130	110500	171733452	457	457	457	457	0
501	20231130	110400	171733452	457	457	457	457	101
502	20231130	110300	171687295	457	457	457	457	2350
503	20231130	110200	170613345	457	457	457	457	2005
504	20231130	110100	169697060	457	460	460	457	5998
505	20231130	110000	166955771	458	460	460	458	1160
506	20231130	105900	166424485	457	458	460	457	7070
507	20231130	105800	163190456	458	458	458	458	0
508	20231130	105700	163190456	458	458	458	458	0
509	20231130	105600	163190456	458	459	459	458	30000
510	20231130	105500	149444058	459	459	459	459	0
511	20231130	105400	149444058	459	459	459	459	545
512	20231130	105300	149193903	458	459	460	458	1782
513	20231130	105200	148377606	459	459	459	459	47
514	20231130	105100	148356033	460	460	460	460	0
515	20231130	105000	148356033	460	460	460	460	16
516	20231130	104900	148348673	460	460	460	460	9
517	20231130	104800	148344533	460	460	460	460	0
518	20231130	104700	148344533	460	460	460	460	0
519	20231130	104600	148344533	460	460	460	460	1
520	20231130	104500	148344073	458	458	458	458	1400
521	20231130	104400	147702873	458	458	458	458	0
522	20231130	104300	147702873	458	459	459	458	3500
523	20231130	104200	146099867	458	458	458	458	500
524	20231130	104100	145870867	459	459	459	459	500
525	20231130	104000	145641367	458	460	460	458	3279
526	20231130	103900	144136007	462	460	462	460	459
527	20231130	103800	143924865	458	458	458	458	20
528	20231130	103700	143915705	459	462	462	459	1724
529	20231130	103600	143124386	459	460	460	459	14000
530	20231130	103500	136695304	460	460	460	460	0
531	20231130	103400	136695304	460	460	460	460	0
532	20231130	103300	136695304	460	460	460	460	45
533	20231130	103200	136674604	460	460	460	460	0
534	20231130	103100	136674604	460	460	460	460	0
535	20231130	103000	136674604	460	460	460	460	2000
536	20231130	102900	135754604	460	460	460	460	0
537	20231130	102800	135754604	460	460	460	460	0
538	20231130	102700	135754604	460	462	462	460	501
539	20231130	102600	135524116	461	463	463	461	5401
540	20231130	102500	133034252	461	463	463	461	2868
541	20231130	102400	131706388	463	463	463	463	490
542	20231130	102300	131479518	462	462	462	462	0
543	20231130	102200	131479518	462	462	462	462	0
544	20231130	102100	131479518	462	462	462	462	2637
545	20231130	102000	130261224	462	464	464	462	1520
546	20231130	101900	129557804	464	464	464	464	3
547	20231130	101800	129556412	464	464	464	464	0
548	20231130	101700	129556412	464	464	464	464	1
549	20231130	101600	129555948	464	465	465	464	60
550	20231130	101500	129528098	465	464	465	464	1789
551	20231130	101400	128698001	462	464	464	462	140
552	20231130	101300	128633241	464	464	464	464	1000
553	20231130	101200	128169241	464	462	464	462	120
554	20231130	101100	128113601	464	464	464	464	0
555	20231130	101000	128113601	464	464	464	464	4511
556	20231130	100900	126020497	464	463	464	463	2098
557	20231130	100800	125049026	463	463	463	463	3
558	20231130	100700	125047637	463	464	464	463	274
559	20231130	100600	124920725	464	463	464	463	4895
560	20231130	100500	122650445	464	464	464	464	0
561	20231130	100400	122650445	464	464	464	464	11000
562	20231130	100300	117546445	464	464	464	464	2
563	20231130	100200	117545517	464	464	464	464	0
564	20231130	100100	117545517	464	463	464	463	2
565	20231130	100000	117544590	460	460	460	460	0
566	20231130	095900	117544590	460	461	461	460	11817
567	20231130	095800	112103806	464	464	464	464	0
568	20231130	095700	112103806	464	464	464	464	0
569	20231130	095600	112103806	464	461	464	461	24
570	20231130	095500	112092739	460	460	460	460	0
571	20231130	095400	112092739	460	461	461	460	396
572	20231130	095300	111910427	464	462	464	462	18692
573	20231130	095200	103256731	462	462	462	462	159
574	20231130	095100	103183273	460	460	460	460	0
575	20231130	095000	103183273	460	460	460	460	0
576	20231130	094900	103183273	460	461	461	460	286
577	20231130	094800	103051697	460	461	461	460	90
578	20231130	094700	103010296	460	460	460	460	0
579	20231130	094600	103010296	460	462	462	460	439
580	20231130	094500	102808120	463	463	463	463	4
581	20231130	094400	102806268	463	463	463	463	40
582	20231130	094300	102787748	463	463	463	463	12
583	20231130	094200	102782192	463	463	463	460	7651
584	20231130	094100	99260499	463	463	463	463	60
585	20231130	094000	99232719	463	463	463	461	11
586	20231130	093900	99227640	463	463	463	462	2482
587	20231130	093800	98079954	463	462	463	462	1278
588	20231130	093700	97489506	462	462	462	462	888
589	20231130	093600	97079250	462	461	462	461	572
590	20231130	093500	96815557	461	461	461	461	2022
591	20231130	093400	95883415	461	461	463	461	8
592	20231130	093300	95879725	461	461	461	458	4974
593	20231130	093200	93593425	460	461	461	460	1118
594	20231130	093100	93078645	461	461	461	461	13
595	20231130	093000	93072652	460	461	461	460	5001
596	20231130	092900	90772191	460	461	461	460	785
597	20231130	092800	90411006	461	461	462	461	1639
598	20231130	092700	89655140	462	462	463	461	1613
599	20231130	092600	88911457	465	464	465	462	3644
600	20231130	092500	87220786	464	461	464	461	3364
601	20231130	092400	85659935	466	464	466	459	37666
602	20231130	092300	68274957	463	465	465	463	3931
603	20231130	092200	66451854	465	467	467	465	9615
604	20231130	092100	61979785	466	466	466	466	453
605	20231130	092000	61768687	466	465	466	464	2346
606	20231130	091900	60678136	465	466	466	465	24313
607	20231130	091800	49372432	467	465	467	465	1112
608	20231130	091700	48853753	465	466	466	464	8044
609	20231130	091600	45120696	466	468	468	466	2112
610	20231130	091500	44134499	464	469	470	463	42070
611	20231130	091400	24589395	467	469	469	467	1005
612	20231130	091300	24119978	469	470	470	469	99
613	20231130	091200	24073543	471	471	471	471	1
614	20231130	091100	24073072	471	470	471	470	1100
615	20231130	091000	23555220	469	469	471	469	109
616	20231130	090900	23503897	467	469	469	467	20976
617	20231130	090800	13702294	468	471	471	468	5609
618	20231130	090700	11072050	471	471	472	471	514
619	20231130	090600	10829947	471	471	471	471	1
620	20231130	090500	10829476	469	471	471	468	3941
621	20231130	090400	8981144	472	471	472	471	2557
622	20231130	090300	7776239	472	472	472	469	7012
623	20231130	090200	4485545	472	471	472	470	1986
624	20231130	090100	3551367	472	472	472	472	10
625	20231130	090000	3546647	473	474	474	471	7477