KissMeData/007460/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184900	1846173137	976	976	976	976	29377
3	20231129	184800	1846173137	976	976	976	976	0
4	20231129	184700	1846173137	976	976	976	976	0
5	20231129	184600	1846173137	976	976	976	976	0
6	20231129	184500	1846173137	976	976	976	976	0
7	20231129	184400	1846173137	976	976	976	976	0
8	20231129	184300	1846173137	976	976	976	976	0
9	20231129	184200	1846173137	976	976	976	976	0
10	20231129	184100	1846173137	976	976	976	976	0
11	20231129	184000	1846173137	976	976	976	976	0
12	20231129	183900	1846173137	976	976	976	976	0
13	20231129	183800	1846173137	976	976	976	976	0
14	20231129	183700	1846173137	976	976	976	976	0
15	20231129	183600	1846173137	976	976	976	976	0
16	20231129	183500	1846173137	976	976	976	976	0
17	20231129	183400	1846173137	976	976	976	976	0
18	20231129	183300	1846173137	976	976	976	976	0
19	20231129	183200	1846173137	976	976	976	976	0
20	20231129	183100	1846173137	976	976	976	976	0
21	20231129	183000	1846173137	976	976	976	976	0
22	20231129	182900	1846173137	976	976	976	976	0
23	20231129	182800	1846173137	976	976	976	976	0
24	20231129	182700	1846173137	976	976	976	976	0
25	20231129	182600	1846173137	976	976	976	976	0
26	20231129	182500	1846173137	976	976	976	976	0
27	20231129	182400	1846173137	976	976	976	976	0
28	20231129	182300	1846173137	976	976	976	976	0
29	20231129	182200	1846173137	976	976	976	976	0
30	20231129	182100	1846173137	976	976	976	976	0
31	20231129	182000	1846173137	976	976	976	976	0
32	20231129	181900	1846173137	976	976	976	976	29377
33	20231129	181800	1846173137	976	976	976	976	0
34	20231129	181700	1846173137	976	976	976	976	0
35	20231129	181600	1846173137	976	976	976	976	0
36	20231129	181500	1846173137	976	976	976	976	0
37	20231129	181400	1846173137	976	976	976	976	0
38	20231129	181300	1846173137	976	976	976	976	0
39	20231129	181200	1846173137	976	976	976	976	0
40	20231129	181100	1846173137	976	976	976	976	0
41	20231129	181000	1846173137	976	976	976	976	0
42	20231129	180900	1846173137	976	976	976	976	0
43	20231129	180800	1846173137	976	976	976	976	0
44	20231129	180700	1846173137	976	976	976	976	0
45	20231129	180600	1846173137	976	976	976	976	0
46	20231129	180500	1846173137	976	976	976	976	0
47	20231129	180400	1846173137	976	976	976	976	0
48	20231129	180300	1846173137	976	976	976	976	0
49	20231129	180200	1846173137	976	976	976	976	0
50	20231129	180100	1846173137	976	976	976	976	0
51	20231129	180000	1846173137	976	976	976	976	0
52	20231129	175900	1846173137	976	976	976	976	0
53	20231129	175800	1846173137	976	976	976	976	0
54	20231129	175700	1846173137	976	976	976	976	0
55	20231129	175600	1846173137	976	976	976	976	0
56	20231129	175500	1846173137	976	976	976	976	0
57	20231129	175400	1846173137	976	976	976	976	0
58	20231129	175300	1846173137	976	976	976	976	0
59	20231129	175200	1846173137	976	976	976	976	0
60	20231129	175100	1846173137	976	976	976	976	0
61	20231129	175000	1846173137	976	976	976	976	0
62	20231129	174900	1846173137	976	976	976	976	29377
63	20231129	174800	1846173137	976	976	976	976	0
64	20231129	174700	1846173137	976	976	976	976	0
65	20231129	174600	1846173137	976	976	976	976	0
66	20231129	174500	1846173137	976	976	976	976	0
67	20231129	174400	1846173137	976	976	976	976	0
68	20231129	174300	1846173137	976	976	976	976	0
69	20231129	174200	1846173137	976	976	976	976	0
70	20231129	174100	1846173137	976	976	976	976	0
71	20231129	174000	1846173137	976	976	976	976	0
72	20231129	173900	1846173137	976	976	976	976	0
73	20231129	173800	1846173137	976	976	976	976	0
74	20231129	173700	1846173137	976	976	976	976	0
75	20231129	173600	1846173137	976	976	976	976	0
76	20231129	173500	1846173137	976	976	976	976	0
77	20231129	173400	1846173137	976	976	976	976	0
78	20231129	173300	1846173137	976	976	976	976	0
79	20231129	173200	1846173137	976	976	976	976	0
80	20231129	173100	1846173137	976	976	976	976	0
81	20231129	173000	1846173137	976	976	976	976	0
82	20231129	172900	1846173137	976	976	976	976	0
83	20231129	172800	1846173137	976	976	976	976	0
84	20231129	172700	1846173137	976	976	976	976	0
85	20231129	172600	1846173137	976	976	976	976	0
86	20231129	172500	1846173137	976	976	976	976	0
87	20231129	172400	1846173137	976	976	976	976	0
88	20231129	172300	1846173137	976	976	976	976	0
89	20231129	172200	1846173137	976	976	976	976	0
90	20231129	172100	1846173137	976	976	976	976	0
91	20231129	172000	1846173137	976	976	976	976	0
92	20231129	171900	1846173137	976	976	976	976	29377
93	20231129	171800	1846173137	976	976	976	976	0
94	20231129	171700	1846173137	976	976	976	976	0
95	20231129	171600	1846173137	976	976	976	976	0
96	20231129	171500	1846173137	976	976	976	976	0
97	20231129	171400	1846173137	976	976	976	976	0
98	20231129	171300	1846173137	976	976	976	976	0
99	20231129	171200	1846173137	976	976	976	976	0
100	20231129	171100	1846173137	976	976	976	976	0
101	20231129	171000	1846173137	976	976	976	976	0
102	20231129	170900	1846173137	976	976	976	976	0
103	20231129	170800	1846173137	976	976	976	976	0
104	20231129	170700	1846173137	976	976	976	976	0
105	20231129	170600	1846173137	976	976	976	976	0
106	20231129	170500	1846173137	976	976	976	976	0
107	20231129	170400	1846173137	976	976	976	976	0
108	20231129	170300	1846173137	976	976	976	976	0
109	20231129	170200	1846173137	976	976	976	976	0
110	20231129	170100	1846173137	976	976	976	976	0
111	20231129	170000	1846173137	976	976	976	976	0
112	20231129	165900	1846173137	976	976	976	976	0
113	20231129	165800	1846173137	976	976	976	976	0
114	20231129	165700	1846173137	976	976	976	976	0
115	20231129	165600	1846173137	976	976	976	976	0
116	20231129	165500	1846173137	976	976	976	976	0
117	20231129	165400	1846173137	976	976	976	976	0
118	20231129	165300	1846173137	976	976	976	976	0
119	20231129	165200	1846173137	976	976	976	976	0
120	20231129	165100	1846173137	976	976	976	976	0
121	20231129	165000	1846173137	976	976	976	976	0
122	20231129	164900	1846173137	976	976	976	976	29377
123	20231129	164800	1846173137	976	976	976	976	0
124	20231129	164700	1846173137	976	976	976	976	0
125	20231129	164600	1846173137	976	976	976	976	0
126	20231129	164500	1846173137	976	976	976	976	0
127	20231129	164400	1846173137	976	976	976	976	0
128	20231129	164300	1846173137	976	976	976	976	0
129	20231129	164200	1846173137	976	976	976	976	0
130	20231129	164100	1846173137	976	976	976	976	0
131	20231129	164000	1846173137	976	976	976	976	0
132	20231129	163900	1846173137	976	976	976	976	0
133	20231129	163800	1846173137	976	976	976	976	0
134	20231129	163700	1846173137	976	976	976	976	0
135	20231129	163600	1846173137	976	976	976	976	0
136	20231129	163500	1846173137	976	976	976	976	0
137	20231129	163400	1846173137	976	976	976	976	0
138	20231129	163300	1846173137	976	976	976	976	0
139	20231129	163200	1846173137	976	976	976	976	0
140	20231129	163100	1846173137	976	976	976	976	0
141	20231129	163000	1846173137	976	976	976	976	0
142	20231129	162900	1846173137	976	976	976	976	0
143	20231129	162800	1846173137	976	976	976	976	0
144	20231129	162700	1846173137	976	976	976	976	0
145	20231129	162600	1846173137	976	976	976	976	0
146	20231129	162500	1846173137	976	976	976	976	0
147	20231129	162400	1846173137	976	976	976	976	0
148	20231129	162300	1846173137	976	976	976	976	0
149	20231129	162200	1846173137	976	976	976	976	0
150	20231129	162100	1846173137	976	976	976	976	0
151	20231129	162000	1846173137	976	976	976	976	0
152	20231129	161900	1846173137	976	976	976	976	29377
153	20231129	161800	1846173137	976	976	976	976	0
154	20231129	161700	1846173137	976	976	976	976	0
155	20231129	161600	1846173137	976	976	976	976	0
156	20231129	161500	1846173137	976	976	976	976	0
157	20231129	161400	1846173137	976	976	976	976	0
158	20231129	161300	1846173137	976	976	976	976	0
159	20231129	161200	1846173137	976	976	976	976	0
160	20231129	161100	1846173137	976	976	976	976	0
161	20231129	161000	1846173137	976	976	976	976	0
162	20231129	160900	1846173137	976	976	976	976	0
163	20231129	160800	1846173137	976	976	976	976	0
164	20231129	160700	1846173137	976	976	976	976	0
165	20231129	160600	1846173137	976	976	976	976	0
166	20231129	160500	1846173137	976	976	976	976	0
167	20231129	160400	1846173137	976	976	976	976	0
168	20231129	160300	1846173137	976	976	976	976	0
169	20231129	160200	1846173137	976	976	976	976	0
170	20231129	160100	1846173137	976	976	976	976	0
171	20231129	160000	1846173137	976	976	976	976	0
172	20231129	155900	1846173137	976	976	976	976	0
173	20231129	155800	1846173137	976	976	976	976	0
174	20231129	155700	1846173137	976	976	976	976	0
175	20231129	155600	1846173137	976	976	976	976	0
176	20231129	155500	1846173137	976	976	976	976	0
177	20231129	155400	1846173137	976	976	976	976	0
178	20231129	155300	1846173137	976	976	976	976	0
179	20231129	155200	1846173137	976	976	976	976	0
180	20231129	155100	1846173137	976	976	976	976	0
181	20231129	155000	1846173137	976	976	976	976	0
182	20231129	154900	1846173137	976	976	976	976	29377
183	20231129	154800	1846173137	976	976	976	976	0
184	20231129	154700	1846173137	976	976	976	976	0
185	20231129	154600	1846173137	976	976	976	976	0
186	20231129	154500	1846173137	976	976	976	976	0
187	20231129	154400	1846173137	976	976	976	976	0
188	20231129	154300	1846173137	976	976	976	976	0
189	20231129	154200	1846173137	976	976	976	976	0
190	20231129	154100	1846173137	976	976	976	976	0
191	20231129	154000	1846173137	976	976	976	976	0
192	20231129	153900	1846173137	976	976	976	976	0
193	20231129	153800	1846173137	976	976	976	976	0
194	20231129	153700	1846173137	976	976	976	976	0
195	20231129	153600	1846173137	976	976	976	976	0
196	20231129	153500	1846173137	976	976	976	976	0
197	20231129	153400	1846173137	976	976	976	976	0
198	20231129	153300	1846173137	976	976	976	976	0
199	20231129	153200	1846173137	976	976	976	976	0
200	20231129	153100	1846173137	976	976	976	976	0
201	20231129	153000	1846173137	976	976	976	976	29377
202	20231129	152900	1817501185	983	983	983	983	0
203	20231129	152800	1817501185	983	983	983	983	0
204	20231129	152700	1817501185	983	983	983	983	0
205	20231129	152600	1817501185	983	983	983	983	0
206	20231129	152500	1817501185	983	983	983	983	0
207	20231129	152400	1817501185	983	983	983	983	0
208	20231129	152300	1817501185	983	983	983	983	0
209	20231129	152200	1817501185	983	983	983	983	0
210	20231129	152100	1817501185	983	983	983	983	0
211	20231129	152000	1817501185	983	983	983	983	0
212	20231129	151900	1817501185	983	981	983	979	2222
213	20231129	151800	1815319942	981	977	981	976	12999
214	20231129	151700	1802603899	976	977	977	975	2720
215	20231129	151600	1799950970	977	977	977	976	299
216	20231129	151500	1799658941	977	975	977	975	438
217	20231129	151400	1799231146	977	976	977	975	9920
218	20231129	151300	1789550781	976	976	976	976	100
219	20231129	151200	1789453181	976	977	977	976	902
220	20231129	151100	1788572564	976	977	977	976	1481
221	20231129	151000	1787125730	977	976	977	976	1164
222	20231129	150900	1785989002	976	973	976	973	16263
223	20231129	150800	1770138331	973	970	974	970	4489
224	20231129	150700	1765773759	970	973	975	970	12477
225	20231129	150600	1753638643	974	975	975	974	6504
226	20231129	150500	1747300898	975	973	975	972	3397
227	20231129	150400	1743994123	972	973	973	972	5010
228	20231129	150300	1739123150	972	974	974	972	554
229	20231129	150200	1738584558	975	976	976	970	5601
230	20231129	150100	1733143298	976	976	976	975	12502
231	20231129	150000	1720942602	976	974	976	971	3055
232	20231129	145900	1717971580	974	974	974	974	391
233	20231129	145800	1717590746	974	975	975	974	795
234	20231129	145700	1716816115	974	975	975	974	1413
235	20231129	145600	1715438701	974	975	975	972	1788
236	20231129	145500	1713696541	975	972	975	972	303
237	20231129	145400	1713401119	975	975	975	975	1686
238	20231129	145300	1711757269	971	975	975	971	2422
239	20231129	145200	1709402883	975	974	975	971	3058
240	20231129	145100	1706428434	972	971	974	971	1698
241	20231129	145000	1704778772	971	973	973	970	8090
242	20231129	144900	1696922133	972	972	972	971	2170
243	20231129	144800	1694812993	972	973	973	970	5433
244	20231129	144700	1689540541	973	972	973	971	1810
245	20231129	144600	1687781403	972	968	973	968	8829
246	20231129	144500	1679225114	967	970	973	967	17641
247	20231129	144400	1662119753	971	970	973	970	6265
248	20231129	144300	1656040729	970	974	974	970	23766
249	20231129	144200	1632954088	975	980	980	974	22186
250	20231129	144100	1611318309	977	978	980	977	1111
251	20231129	144000	1610232764	981	978	981	976	9317
252	20231129	143900	1601137344	981	978	981	977	3122
253	20231129	143800	1598084461	981	978	981	977	6557
254	20231129	143700	1591672128	978	980	981	978	16876
255	20231129	143600	1575156613	981	984	984	980	11713
256	20231129	143500	1563676630	981	982	985	980	5367
257	20231129	143400	1558414117	981	982	982	981	4414
258	20231129	143300	1554081818	982	981	984	981	2302
259	20231129	143200	1551822654	981	981	985	981	408
260	20231129	143100	1551421196	982	981	984	980	12704
261	20231129	143000	1538957669	981	983	985	981	14693
262	20231129	142900	1524528944	982	986	987	982	1812
263	20231129	142800	1522743935	982	986	989	982	10925
264	20231129	142700	1511983816	986	986	986	986	1275
265	20231129	142600	1510726666	991	987	991	987	310
266	20231129	142500	1510419496	992	986	992	985	1136
267	20231129	142400	1509299994	986	986	986	986	300
268	20231129	142300	1509004194	983	983	986	983	1332
269	20231129	142200	1507690890	986	985	987	982	4698
270	20231129	142100	1503066280	985	985	985	985	328
271	20231129	142000	1502743200	985	981	985	980	12098
272	20231129	141900	1490886058	985	986	986	980	100345
273	20231129	141800	1392297666	986	986	987	986	9327
274	20231129	141700	1383100004	986	987	987	986	2172
275	20231129	141600	1380956364	987	989	990	987	12664
276	20231129	141500	1368442568	988	988	990	988	414
277	20231129	141400	1368032876	988	988	992	988	7967
278	20231129	141300	1360154692	992	992	992	989	1056
279	20231129	141200	1359110140	992	992	993	988	16714
280	20231129	141100	1342535735	992	993	994	992	7405
281	20231129	141000	1335181592	994	994	994	993	1628
282	20231129	140900	1333563392	993	993	994	993	508
283	20231129	140800	1333058532	994	994	994	993	992
284	20231129	140700	1332072973	994	994	994	993	2846
285	20231129	140600	1329246588	993	994	994	993	3108
286	20231129	140500	1326159498	994	994	994	993	31
287	20231129	140400	1326128695	994	992	994	992	4202
288	20231129	140300	1321958586	994	992	994	992	335
289	20231129	140200	1321625620	992	992	994	992	430
290	20231129	140100	1321198455	992	992	994	992	705
291	20231129	140000	1320498189	992	993	994	992	1332
292	20231129	135900	1319174489	994	994	994	994	328
293	20231129	135800	1318848457	994	993	994	992	410
294	20231129	135700	1318441351	993	992	993	992	3527
295	20231129	135600	1314941758	992	993	993	992	461
296	20231129	135500	1314484143	993	993	993	992	1492
297	20231129	135400	1313002776	992	990	992	990	2085
298	20231129	135300	1310934635	990	990	993	990	2363
299	20231129	135200	1308594365	990	993	993	990	10776
300	20231129	135100	1297918584	991	991	991	991	880
301	20231129	135000	1297046504	994	992	994	991	5305
302	20231129	134900	1291783197	992	992	992	991	1488
303	20231129	134800	1290307451	992	992	993	991	320
304	20231129	134700	1289989712	993	991	993	991	371
305	20231129	134600	1289621443	991	992	993	991	507
306	20231129	134500	1289118404	993	993	993	991	593
307	20231129	134400	1288529779	992	994	994	992	626
308	20231129	134300	1287907559	994	994	994	994	450
309	20231129	134200	1287460259	994	994	994	994	325
310	20231129	134100	1287137209	994	992	994	991	1144
311	20231129	134000	1286002348	991	991	992	991	392
312	20231129	133900	1285613567	991	991	992	991	1500
313	20231129	133800	1284126700	991	994	995	991	1162
314	20231129	133700	1282973500	992	993	995	992	6299
315	20231129	133600	1276718754	995	993	995	993	1487
316	20231129	133500	1275241559	993	993	995	993	7174
317	20231129	133400	1268110106	994	995	995	993	3810
318	20231129	133300	1264322902	994	995	996	994	4197
319	20231129	133200	1260147317	994	995	995	994	12406
320	20231129	133100	1247805339	995	994	995	992	1271
321	20231129	133000	1246542427	992	993	995	991	7522
322	20231129	132900	1239063574	991	993	994	990	3115
323	20231129	132800	1235970465	990	993	993	990	434
324	20231129	132700	1235539897	990	990	993	990	1030
325	20231129	132600	1234519297	990	992	993	990	306
326	20231129	132500	1234215752	990	992	993	990	1357
327	20231129	132400	1232869442	989	991	991	989	3858
328	20231129	132300	1229047232	991	991	991	991	192
329	20231129	132200	1228856960	988	991	991	988	4449
330	20231129	132100	1224460472	991	989	991	989	18
331	20231129	132000	1224442636	989	991	992	988	4125
332	20231129	131900	1220353126	988	991	991	988	312
333	20231129	131800	1220043937	988	987	990	987	6418
334	20231129	131700	1213707871	987	987	989	986	1693
335	20231129	131600	1212036904	987	986	988	986	10263
336	20231129	131500	1201905203	986	988	988	986	295
337	20231129	131400	1201613749	988	988	989	986	1315
338	20231129	131300	1200314036	988	987	988	985	6653
339	20231129	131200	1193751739	990	987	990	987	363
340	20231129	131100	1193392558	987	988	992	984	34494
341	20231129	131000	1159399266	987	990	993	987	7372
342	20231129	130900	1152110334	990	993	993	989	356
343	20231129	130800	1151757048	989	988	989	988	52
344	20231129	130700	1151705671	993	993	993	993	409
345	20231129	130600	1151299534	994	989	994	988	5137
346	20231129	130500	1146221860	990	991	994	989	4430
347	20231129	130400	1141832753	991	991	994	991	354
348	20231129	130300	1141481039	991	991	994	991	634
349	20231129	130200	1140851845	991	994	994	991	1948
350	20231129	130100	1138920410	991	993	993	991	333
351	20231129	130000	1138589807	991	992	992	991	2180
352	20231129	125900	1136429425	991	994	994	991	446
353	20231129	125800	1135986454	994	993	994	993	319
354	20231129	125700	1135669370	991	991	994	991	3882
355	20231129	125600	1131821408	991	991	993	991	504
356	20231129	125500	1131321344	991	993	993	991	6339
357	20231129	125400	1125036549	993	993	993	993	1182
358	20231129	125300	1123862823	992	993	994	991	81
359	20231129	125200	1123782432	993	991	994	991	2213
360	20231129	125100	1121585390	993	992	994	992	2709
361	20231129	125000	1118895222	993	992	993	992	1166
362	20231129	124900	1117738250	992	992	992	992	459
363	20231129	124800	1117282922	990	988	993	988	1893
364	20231129	124700	1115408826	990	990	990	988	1706
365	20231129	124600	1113722590	988	988	990	988	149
366	20231129	124500	1113575218	990	987	990	987	1543
367	20231129	124400	1112051339	987	987	990	987	303
368	20231129	124300	1111751378	987	987	990	987	2762
369	20231129	124200	1109024284	987	990	990	987	610
370	20231129	124100	1108421314	987	990	990	987	2147
371	20231129	124000	1106299863	989	989	990	989	358
372	20231129	123900	1105945500	989	989	989	989	1724
373	20231129	123800	1104240464	990	989	990	989	657
374	20231129	123700	1103590391	990	990	990	989	1069
375	20231129	123600	1102532205	989	989	989	989	1678
376	20231129	123500	1100872663	989	989	989	989	311
377	20231129	123400	1100565084	989	990	990	989	301
378	20231129	123300	1100267095	986	989	989	985	5271
379	20231129	123200	1095071350	989	987	989	986	2880
380	20231129	123100	1092230336	987	987	987	986	4618
381	20231129	123000	1087675321	987	987	989	987	1446
382	20231129	122900	1086247519	989	987	989	986	1848
383	20231129	122800	1084423017	987	986	989	986	1957
384	20231129	122700	1082491809	986	987	990	986	11595
385	20231129	122600	1071051886	987	988	990	987	2227
386	20231129	122500	1068851290	987	990	990	987	9591
387	20231129	122400	1059379161	988	988	990	988	1911
388	20231129	122300	1057489893	988	989	991	988	5775
389	20231129	122200	1051782826	989	989	990	988	8777
390	20231129	122100	1043102247	990	993	993	990	9791
391	20231129	122000	1033408163	990	992	993	990	1709
392	20231129	121900	1031713881	992	992	994	992	1214
393	20231129	121800	1030508993	994	994	994	994	300
394	20231129	121700	1030210793	993	994	995	993	206
395	20231129	121600	1030005832	995	992	995	990	935
396	20231129	121500	1029078101	991	993	995	991	9737
397	20231129	121400	1019418797	993	996	996	992	561
398	20231129	121300	1018860988	992	997	997	992	1303
399	20231129	121200	1017566902	992	996	997	992	329
400	20231129	121100	1017239002	997	997	997	992	442
401	20231129	121000	1016798992	992	992	996	992	106
402	20231129	120900	1016693820	992	992	997	992	483
403	20231129	120800	1016213184	992	997	997	992	369
404	20231129	120700	1015845631	991	997	997	991	4411
405	20231129	120600	1011465276	994	995	997	992	2350
406	20231129	120500	1009127373	995	995	995	992	361
407	20231129	120400	1008768349	992	992	995	991	1431
408	20231129	120300	1007346245	991	994	994	991	1741
409	20231129	120200	1005617868	995	994	995	994	2551
410	20231129	120100	1003081874	994	992	995	992	3854
411	20231129	120000	999250213	992	992	994	992	410
412	20231129	115900	998842893	991	994	994	991	304
413	20231129	115800	998540726	991	991	991	990	1535
414	20231129	115700	997020117	990	990	994	990	2417
415	20231129	115600	994626085	994	994	994	989	4059
416	20231129	115500	990610219	989	995	995	989	6942
417	20231129	115400	983739080	995	993	995	990	1056
418	20231129	115300	982691812	994	991	995	991	10261
419	20231129	115200	972491829	994	994	994	989	372
420	20231129	115100	972122339	994	994	994	989	3873
421	20231129	115000	968285918	994	990	994	990	11238
422	20231129	114900	957159236	990	993	993	990	3572
423	20231129	114800	953618303	993	993	994	992	7402
424	20231129	114700	946274183	993	994	994	992	5963
425	20231129	114600	940353957	994	993	995	993	296
426	20231129	114500	940059586	993	992	996	992	537
427	20231129	114400	939525749	992	993	996	992	4467
428	20231129	114300	935091970	995	994	995	993	1362
429	20231129	114200	933738402	994	996	997	994	5498
430	20231129	114100	928272782	994	996	997	994	2182
431	20231129	114000	926103802	994	994	997	994	322
432	20231129	113900	925782830	994	996	997	994	372
433	20231129	113800	925412141	994	996	997	994	959
434	20231129	113700	924456926	995	996	996	995	1547
435	20231129	113600	922916358	994	994	997	994	355
436	20231129	113500	922562508	996	996	996	994	1302
437	20231129	113400	921267660	994	995	996	994	1846
438	20231129	113300	919430840	996	996	997	993	360
439	20231129	113200	919072310	993	997	997	993	378
440	20231129	113100	918695595	992	996	997	992	404
441	20231129	113000	918293152	992	998	998	992	2177
442	20231129	112900	916131147	992	995	998	992	1311
443	20231129	112800	914824555	992	997	997	992	578
444	20231129	112700	914250224	991	995	998	991	21032
445	20231129	112600	893348948	999	1000	1000	995	345
446	20231129	112500	893004420	995	995	1000	995	623
447	20231129	112400	892382624	995	1001	1001	995	10911
448	20231129	112300	881514782	997	997	1001	997	28
449	20231129	112200	881486842	997	997	997	997	1180
450	20231129	112100	880310382	997	998	998	997	1263
451	20231129	112000	879050403	998	1001	1001	998	1802
452	20231129	111900	877252004	998	998	1001	998	5709
453	20231129	111800	871538934	1000	998	1000	998	1492
454	20231129	111700	870049860	998	1000	1001	998	24366
455	20231129	111600	845721457	999	999	1000	999	649
456	20231129	111500	845073056	999	999	999	999	2360
457	20231129	111400	842715416	999	999	1000	999	1942
458	20231129	111300	840773436	999	1000	1001	999	8492
459	20231129	111200	832287577	1000	1002	1002	1000	2411
460	20231129	111100	829874895	1001	1002	1002	1001	739
461	20231129	111000	829135148	1001	1001	1002	1000	3181
462	20231129	110900	825949072	1000	999	1002	999	10647
463	20231129	110800	815296994	1000	1000	1000	999	1368
464	20231129	110700	813929366	1000	999	1000	999	1521
465	20231129	110600	812409632	1000	1000	1000	998	1397
466	20231129	110500	811012913	999	999	1000	998	3375
467	20231129	110400	807641364	998	999	1000	998	23610
468	20231129	110300	784077223	999	998	1000	998	73
469	20231129	110200	784004340	998	996	1000	996	2005
470	20231129	110100	782003112	996	998	1000	996	1006
471	20231129	110000	780998927	996	998	999	996	119
472	20231129	105900	780880189	995	998	998	995	5523
473	20231129	105800	775380510	996	997	999	996	2454
474	20231129	105700	772933687	997	997	998	997	978
475	20231129	105600	771958620	997	997	997	996	1016
476	20231129	105500	770945785	996	997	997	996	1975
477	20231129	105400	768976991	997	998	999	997	3874
478	20231129	105300	765111212	998	999	1000	998	816
479	20231129	105200	764295537	999	998	1000	997	5346
480	20231129	105100	758959680	998	997	999	997	12124
481	20231129	105000	746864255	997	998	998	997	511
482	20231129	104900	746354641	998	1002	1002	998	16403
483	20231129	104800	729953705	1001	1000	1002	1000	1377
484	20231129	104700	728575148	1000	1001	1002	1000	5864
485	20231129	104600	722703517	1001	1002	1003	1000	5386
486	20231129	104500	717305851	1001	1001	1003	1001	5122
487	20231129	104400	712174614	1001	1001	1002	1000	8467
488	20231129	104300	703693665	1001	1001	1002	1000	3975
489	20231129	104200	699715484	1000	1001	1001	1000	3802
490	20231129	104100	695910220	1000	1000	1001	1000	5874
491	20231129	104000	690031396	1001	1000	1002	999	5707
492	20231129	103900	684323301	1002	1001	1002	999	14224
493	20231129	103800	670080150	999	997	1001	997	1357
494	20231129	103700	668723597	996	1002	1002	994	13377
495	20231129	103600	655351309	1001	1000	1003	999	6171
496	20231129	103500	649173100	999	996	1000	994	19663
497	20231129	103400	629539637	996	996	997	994	1822
498	20231129	103300	627724930	997	993	998	993	6638
499	20231129	103200	621116939	993	994	997	992	2465
500	20231129	103100	618661987	997	995	997	992	7505
501	20231129	103000	611202749	994	993	994	993	2341
502	20231129	102900	608876541	993	992	996	991	19122
503	20231129	102800	589886359	991	992	992	991	1377
504	20231129	102700	588521619	991	992	993	991	9092
505	20231129	102600	579501494	992	992	993	992	534
506	20231129	102500	578971765	993	992	993	991	828
507	20231129	102400	578150662	991	992	993	991	1726
508	20231129	102300	576439944	993	994	994	991	137
509	20231129	102200	576304169	993	993	994	990	1428
510	20231129	102100	574889518	990	993	993	990	140
511	20231129	102000	574750580	993	989	993	989	2095
512	20231129	101900	572671573	993	988	993	988	4650
513	20231129	101800	568076877	988	988	991	988	3268
514	20231129	101700	564839090	988	988	991	987	19542
515	20231129	101600	545526359	988	989	989	988	1465
516	20231129	101500	544077706	989	991	993	989	2200
517	20231129	101400	541898726	993	991	993	991	46
518	20231129	101300	541853070	993	989	995	989	783
519	20231129	101200	541076007	989	991	992	989	6968
520	20231129	101100	534177479	991	992	995	991	8872
521	20231129	101000	525371330	995	992	995	992	10636
522	20231129	100900	514790626	992	997	998	992	20603
523	20231129	100800	494305398	998	996	998	994	3333
524	20231129	100700	490982996	994	995	997	993	11364
525	20231129	100600	479670883	993	995	995	992	217
526	20231129	100500	479455397	992	993	994	992	6114
527	20231129	100400	473388000	992	991	996	991	7437
528	20231129	100300	465987631	996	990	997	990	2316
529	20231129	100200	463685553	996	992	996	990	15956
530	20231129	100100	447837140	992	992	993	992	5093
531	20231129	100000	442784062	993	992	993	992	5194
532	20231129	095900	437631607	993	992	993	989	803
533	20231129	095800	436836703	990	990	992	990	4830
534	20231129	095700	432054274	990	991	991	990	380
535	20231129	095600	431677964	990	992	992	989	5343
536	20231129	095500	426387694	988	988	992	988	3545
537	20231129	095400	422880039	988	989	990	988	1486
538	20231129	095300	421410644	989	989	990	988	354
539	20231129	095200	421060577	992	990	992	988	1420
540	20231129	095100	419656139	992	993	994	988	883
541	20231129	095000	418779622	993	987	993	987	4662
542	20231129	094900	414154830	986	985	990	985	18152
543	20231129	094800	396229309	985	987	987	985	542
544	20231129	094700	395695434	985	987	987	985	3720
545	20231129	094600	392029562	984	984	987	984	15261
546	20231129	094500	377001278	984	985	985	984	4757
547	20231129	094400	372319840	984	984	984	984	830
548	20231129	094300	371503120	984	985	985	984	332
549	20231129	094200	371176430	984	983	985	983	3758
550	20231129	094100	367480186	984	983	985	983	2357
551	20231129	094000	365160813	985	984	985	983	2270
552	20231129	093900	362927064	983	985	985	983	616
553	20231129	093800	362320892	985	984	985	983	1512
554	20231129	093700	360833711	984	984	985	983	10032
555	20231129	093600	350969455	984	984	985	984	5811
556	20231129	093500	345251216	984	985	985	984	2730
557	20231129	093400	342564290	984	984	985	984	9233
558	20231129	093300	333478686	984	986	987	984	5033
559	20231129	093200	328519526	986	987	988	986	536
560	20231129	093100	327990493	987	985	987	984	5359
561	20231129	093000	322710622	986	986	986	984	6462
562	20231129	092900	316344504	986	988	988	985	6365
563	20231129	092800	310069160	988	989	989	986	16356
564	20231129	092700	293929874	988	987	989	987	1785
565	20231129	092600	292166355	988	987	988	984	27075
566	20231129	092500	265488071	986	989	989	985	2543
567	20231129	092400	262979678	987	987	989	987	9172
568	20231129	092300	253926855	984	986	987	984	5841
569	20231129	092200	248173648	985	987	988	985	7871
570	20231129	092100	240407398	988	988	989	988	4911
571	20231129	092000	235554817	989	990	990	987	16184
572	20231129	091900	219561390	989	990	990	987	3887
573	20231129	091800	215715344	991	994	994	991	24459
574	20231129	091700	191457067	993	992	993	991	5271
575	20231129	091600	186224430	991	989	992	988	10333
576	20231129	091500	175985249	988	991	992	988	3997
577	20231129	091400	172025394	988	989	992	988	218
578	20231129	091300	171809573	988	989	991	986	17069
579	20231129	091200	154913070	988	986	988	984	3246
580	20231129	091100	151712943	986	985	986	984	3070
581	20231129	091000	148691090	985	984	985	983	6565
582	20231129	090900	142231701	984	984	984	983	2005
583	20231129	090800	140259223	984	986	986	983	13158
584	20231129	090700	127304561	985	986	990	985	3350
585	20231129	090600	124002858	986	985	986	985	5941
586	20231129	090500	118150126	986	984	990	984	16841
587	20231129	090400	101544990	984	990	992	983	24578
588	20231129	090300	77330077	987	995	996	987	26852
589	20231129	090200	50678091	996	995	997	991	10671
590	20231129	090100	40061756	995	997	997	995	7289
591	20231129	090000	32805409	997	986	999	986	33199