KissMeData/001780/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	183500	1537261655	2990	2990	2990	2990	10484
3	20231129	183400	1537261655	2990	2990	2990	2990	0
4	20231129	183300	1537261655	2990	2990	2990	2990	0
5	20231129	183200	1537261655	2990	2990	2990	2990	0
6	20231129	183100	1537261655	2990	2990	2990	2990	0
7	20231129	183000	1537261655	2990	2990	2990	2990	0
8	20231129	182900	1537261655	2990	2990	2990	2990	0
9	20231129	182800	1537261655	2990	2990	2990	2990	0
10	20231129	182700	1537261655	2990	2990	2990	2990	0
11	20231129	182600	1537261655	2990	2990	2990	2990	0
12	20231129	182500	1537261655	2990	2990	2990	2990	0
13	20231129	182400	1537261655	2990	2990	2990	2990	0
14	20231129	182300	1537261655	2990	2990	2990	2990	0
15	20231129	182200	1537261655	2990	2990	2990	2990	0
16	20231129	182100	1537261655	2990	2990	2990	2990	0
17	20231129	182000	1537261655	2990	2990	2990	2990	0
18	20231129	181900	1537261655	2990	2990	2990	2990	0
19	20231129	181800	1537261655	2990	2990	2990	2990	0
20	20231129	181700	1537261655	2990	2990	2990	2990	0
21	20231129	181600	1537261655	2990	2990	2990	2990	0
22	20231129	181500	1537261655	2990	2990	2990	2990	0
23	20231129	181400	1537261655	2990	2990	2990	2990	0
24	20231129	181300	1537261655	2990	2990	2990	2990	0
25	20231129	181200	1537261655	2990	2990	2990	2990	0
26	20231129	181100	1537261655	2990	2990	2990	2990	0
27	20231129	181000	1537261655	2990	2990	2990	2990	0
28	20231129	180900	1537261655	2990	2990	2990	2990	0
29	20231129	180800	1537261655	2990	2990	2990	2990	0
30	20231129	180700	1537261655	2990	2990	2990	2990	0
31	20231129	180600	1537261655	2990	2990	2990	2990	0
32	20231129	180500	1537261655	2990	2990	2990	2990	10484
33	20231129	180400	1537261655	2990	2990	2990	2990	0
34	20231129	180300	1537261655	2990	2990	2990	2990	0
35	20231129	180200	1537261655	2990	2990	2990	2990	0
36	20231129	180100	1537261655	2990	2990	2990	2990	0
37	20231129	180000	1537261655	2990	2990	2990	2990	0
38	20231129	175900	1537261655	2990	2990	2990	2990	0
39	20231129	175800	1537261655	2990	2990	2990	2990	0
40	20231129	175700	1537261655	2990	2990	2990	2990	0
41	20231129	175600	1537261655	2990	2990	2990	2990	0
42	20231129	175500	1537261655	2990	2990	2990	2990	0
43	20231129	175400	1537261655	2990	2990	2990	2990	0
44	20231129	175300	1537261655	2990	2990	2990	2990	0
45	20231129	175200	1537261655	2990	2990	2990	2990	0
46	20231129	175100	1537261655	2990	2990	2990	2990	0
47	20231129	175000	1537261655	2990	2990	2990	2990	0
48	20231129	174900	1537261655	2990	2990	2990	2990	0
49	20231129	174800	1537261655	2990	2990	2990	2990	0
50	20231129	174700	1537261655	2990	2990	2990	2990	0
51	20231129	174600	1537261655	2990	2990	2990	2990	0
52	20231129	174500	1537261655	2990	2990	2990	2990	0
53	20231129	174400	1537261655	2990	2990	2990	2990	0
54	20231129	174300	1537261655	2990	2990	2990	2990	0
55	20231129	174200	1537261655	2990	2990	2990	2990	0
56	20231129	174100	1537261655	2990	2990	2990	2990	0
57	20231129	174000	1537261655	2990	2990	2990	2990	0
58	20231129	173900	1537261655	2990	2990	2990	2990	0
59	20231129	173800	1537261655	2990	2990	2990	2990	0
60	20231129	173700	1537261655	2990	2990	2990	2990	0
61	20231129	173600	1537261655	2990	2990	2990	2990	0
62	20231129	173500	1537261655	2990	2990	2990	2990	10484
63	20231129	173400	1537261655	2990	2990	2990	2990	0
64	20231129	173300	1537261655	2990	2990	2990	2990	0
65	20231129	173200	1537261655	2990	2990	2990	2990	0
66	20231129	173100	1537261655	2990	2990	2990	2990	0
67	20231129	173000	1537261655	2990	2990	2990	2990	0
68	20231129	172900	1537261655	2990	2990	2990	2990	0
69	20231129	172800	1537261655	2990	2990	2990	2990	0
70	20231129	172700	1537261655	2990	2990	2990	2990	0
71	20231129	172600	1537261655	2990	2990	2990	2990	0
72	20231129	172500	1537261655	2990	2990	2990	2990	0
73	20231129	172400	1537261655	2990	2990	2990	2990	0
74	20231129	172300	1537261655	2990	2990	2990	2990	0
75	20231129	172200	1537261655	2990	2990	2990	2990	0
76	20231129	172100	1537261655	2990	2990	2990	2990	0
77	20231129	172000	1537261655	2990	2990	2990	2990	0
78	20231129	171900	1537261655	2990	2990	2990	2990	0
79	20231129	171800	1537261655	2990	2990	2990	2990	0
80	20231129	171700	1537261655	2990	2990	2990	2990	0
81	20231129	171600	1537261655	2990	2990	2990	2990	0
82	20231129	171500	1537261655	2990	2990	2990	2990	0
83	20231129	171400	1537261655	2990	2990	2990	2990	0
84	20231129	171300	1537261655	2990	2990	2990	2990	0
85	20231129	171200	1537261655	2990	2990	2990	2990	0
86	20231129	171100	1537261655	2990	2990	2990	2990	0
87	20231129	171000	1537261655	2990	2990	2990	2990	0
88	20231129	170900	1537261655	2990	2990	2990	2990	0
89	20231129	170800	1537261655	2990	2990	2990	2990	0
90	20231129	170700	1537261655	2990	2990	2990	2990	0
91	20231129	170600	1537261655	2990	2990	2990	2990	0
92	20231129	170500	1537261655	2990	2990	2990	2990	10484
93	20231129	170400	1537261655	2990	2990	2990	2990	0
94	20231129	170300	1537261655	2990	2990	2990	2990	0
95	20231129	170200	1537261655	2990	2990	2990	2990	0
96	20231129	170100	1537261655	2990	2990	2990	2990	0
97	20231129	170000	1537261655	2990	2990	2990	2990	0
98	20231129	165900	1537261655	2990	2990	2990	2990	0
99	20231129	165800	1537261655	2990	2990	2990	2990	0
100	20231129	165700	1537261655	2990	2990	2990	2990	0
101	20231129	165600	1537261655	2990	2990	2990	2990	0
102	20231129	165500	1537261655	2990	2990	2990	2990	0
103	20231129	165400	1537261655	2990	2990	2990	2990	0
104	20231129	165300	1537261655	2990	2990	2990	2990	0
105	20231129	165200	1537261655	2990	2990	2990	2990	0
106	20231129	165100	1537261655	2990	2990	2990	2990	0
107	20231129	165000	1537261655	2990	2990	2990	2990	0
108	20231129	164900	1537261655	2990	2990	2990	2990	0
109	20231129	164800	1537261655	2990	2990	2990	2990	0
110	20231129	164700	1537261655	2990	2990	2990	2990	0
111	20231129	164600	1537261655	2990	2990	2990	2990	0
112	20231129	164500	1537261655	2990	2990	2990	2990	0
113	20231129	164400	1537261655	2990	2990	2990	2990	0
114	20231129	164300	1537261655	2990	2990	2990	2990	0
115	20231129	164200	1537261655	2990	2990	2990	2990	0
116	20231129	164100	1537261655	2990	2990	2990	2990	0
117	20231129	164000	1537261655	2990	2990	2990	2990	0
118	20231129	163900	1537261655	2990	2990	2990	2990	0
119	20231129	163800	1537261655	2990	2990	2990	2990	0
120	20231129	163700	1537261655	2990	2990	2990	2990	0
121	20231129	163600	1537261655	2990	2990	2990	2990	0
122	20231129	163500	1537261655	2990	2990	2990	2990	10484
123	20231129	163400	1537261655	2990	2990	2990	2990	0
124	20231129	163300	1537261655	2990	2990	2990	2990	0
125	20231129	163200	1537261655	2990	2990	2990	2990	0
126	20231129	163100	1537261655	2990	2990	2990	2990	0
127	20231129	163000	1537261655	2990	2990	2990	2990	0
128	20231129	162900	1537261655	2990	2990	2990	2990	0
129	20231129	162800	1537261655	2990	2990	2990	2990	0
130	20231129	162700	1537261655	2990	2990	2990	2990	0
131	20231129	162600	1537261655	2990	2990	2990	2990	0
132	20231129	162500	1537261655	2990	2990	2990	2990	0
133	20231129	162400	1537261655	2990	2990	2990	2990	0
134	20231129	162300	1537261655	2990	2990	2990	2990	0
135	20231129	162200	1537261655	2990	2990	2990	2990	0
136	20231129	162100	1537261655	2990	2990	2990	2990	0
137	20231129	162000	1537261655	2990	2990	2990	2990	0
138	20231129	161900	1537261655	2990	2990	2990	2990	0
139	20231129	161800	1537261655	2990	2990	2990	2990	0
140	20231129	161700	1537261655	2990	2990	2990	2990	0
141	20231129	161600	1537261655	2990	2990	2990	2990	0
142	20231129	161500	1537261655	2990	2990	2990	2990	0
143	20231129	161400	1537261655	2990	2990	2990	2990	0
144	20231129	161300	1537261655	2990	2990	2990	2990	0
145	20231129	161200	1537261655	2990	2990	2990	2990	0
146	20231129	161100	1537261655	2990	2990	2990	2990	0
147	20231129	161000	1537261655	2990	2990	2990	2990	0
148	20231129	160900	1537261655	2990	2990	2990	2990	0
149	20231129	160800	1537261655	2990	2990	2990	2990	0
150	20231129	160700	1537261655	2990	2990	2990	2990	0
151	20231129	160600	1537261655	2990	2990	2990	2990	0
152	20231129	160500	1537261655	2990	2990	2990	2990	10484
153	20231129	160400	1537261655	2990	2990	2990	2990	0
154	20231129	160300	1537261655	2990	2990	2990	2990	0
155	20231129	160200	1537261655	2990	2990	2990	2990	0
156	20231129	160100	1537261655	2990	2990	2990	2990	0
157	20231129	160000	1537261655	2990	2990	2990	2990	0
158	20231129	155900	1537261655	2990	2990	2990	2990	0
159	20231129	155800	1537261655	2990	2990	2990	2990	0
160	20231129	155700	1537261655	2990	2990	2990	2990	0
161	20231129	155600	1537261655	2990	2990	2990	2990	0
162	20231129	155500	1537261655	2990	2990	2990	2990	0
163	20231129	155400	1537261655	2990	2990	2990	2990	0
164	20231129	155300	1537261655	2990	2990	2990	2990	0
165	20231129	155200	1537261655	2990	2990	2990	2990	0
166	20231129	155100	1537261655	2990	2990	2990	2990	0
167	20231129	155000	1537261655	2990	2990	2990	2990	0
168	20231129	154900	1537261655	2990	2990	2990	2990	0
169	20231129	154800	1537261655	2990	2990	2990	2990	0
170	20231129	154700	1537261655	2990	2990	2990	2990	0
171	20231129	154600	1537261655	2990	2990	2990	2990	0
172	20231129	154500	1537261655	2990	2990	2990	2990	0
173	20231129	154400	1537261655	2990	2990	2990	2990	0
174	20231129	154300	1537261655	2990	2990	2990	2990	0
175	20231129	154200	1537261655	2990	2990	2990	2990	0
176	20231129	154100	1537261655	2990	2990	2990	2990	0
177	20231129	154000	1537261655	2990	2990	2990	2990	0
178	20231129	153900	1537261655	2990	2990	2990	2990	0
179	20231129	153800	1537261655	2990	2990	2990	2990	0
180	20231129	153700	1537261655	2990	2990	2990	2990	0
181	20231129	153600	1537261655	2990	2990	2990	2990	0
182	20231129	153500	1537261655	2990	2990	2990	2990	10484
183	20231129	153400	1537261655	2990	2990	2990	2990	0
184	20231129	153300	1537261655	2990	2990	2990	2990	0
185	20231129	153200	1537261655	2990	2990	2990	2990	0
186	20231129	153100	1537261655	2990	2990	2990	2990	0
187	20231129	153000	1537261655	2990	2990	2990	2990	10484
188	20231129	152900	1505914495	3000	3000	3000	3000	0
189	20231129	152800	1505914495	3000	3000	3000	3000	0
190	20231129	152700	1505914495	3000	3000	3000	3000	0
191	20231129	152600	1505914495	3000	3000	3000	3000	0
192	20231129	152500	1505914495	3000	3000	3000	3000	0
193	20231129	152400	1505914495	3000	3000	3000	3000	0
194	20231129	152300	1505914495	3000	3000	3000	3000	0
195	20231129	152200	1505914495	3000	3000	3000	3000	0
196	20231129	152100	1505914495	3000	3000	3000	3000	0
197	20231129	152000	1505914495	3000	3000	3000	3000	0
198	20231129	151900	1505914495	3000	2995	3000	2995	39
199	20231129	151800	1505797685	3000	3000	3005	2995	5564
200	20231129	151700	1489107735	2995	3000	3000	2995	842
201	20231129	151600	1486585800	3000	3000	3000	3000	575
202	20231129	151500	1484860800	3000	3000	3000	2995	645
203	20231129	151400	1482926905	3000	3000	3000	2995	3131
204	20231129	151300	1473535965	3000	3000	3000	2995	962
205	20231129	151200	1470652085	3000	2990	3000	2990	547
206	20231129	151100	1469014035	2990	2990	2990	2990	0
207	20231129	151000	1469014035	2990	3000	3000	2990	489
208	20231129	150900	1467551335	2995	2995	3000	2995	2010
209	20231129	150800	1461531315	3000	2995	3000	2995	71
210	20231129	150700	1461318655	3000	2995	3000	2995	208
211	20231129	150600	1460695655	3000	2995	3000	2995	29
212	20231129	150500	1460608795	3000	2995	3000	2995	576
213	20231129	150400	1458883375	2995	2995	2995	2990	2788
214	20231129	150300	1450543315	2995	2995	2995	2995	216
215	20231129	150200	1449896395	2995	2995	2995	2995	145
216	20231129	150100	1449462120	2995	2990	2995	2990	761
217	20231129	150000	1447186575	2995	2995	2995	2995	30
218	20231129	145900	1447096725	2995	2995	2995	2995	79
219	20231129	145800	1446860120	3000	3000	3000	2995	1320
220	20231129	145700	1442906305	3000	2995	3000	2995	4067
221	20231129	145600	1430725265	2995	2995	2995	2995	96
222	20231129	145500	1430437745	2995	2990	2995	2990	188
223	20231129	145400	1429875485	2990	2990	2990	2990	0
224	20231129	145300	1429875485	2990	2990	2990	2990	0
225	20231129	145200	1429875485	2990	2990	2995	2990	1324
226	20231129	145100	1425916520	2995	2990	2995	2990	70
227	20231129	145000	1425707210	2990	2995	2995	2990	28
228	20231129	144900	1425623430	2995	2995	2995	2995	0
229	20231129	144800	1425623430	2995	2990	2995	2990	213
230	20231129	144700	1424985520	2995	2995	2995	2995	1771
231	20231129	144600	1419681375	2995	2985	2995	2980	410
232	20231129	144500	1418457400	2985	2985	2995	2985	1025
233	20231129	144400	1415397125	2995	2985	2995	2985	168
234	20231129	144300	1414895595	2985	2985	2985	2985	1075
235	20231129	144200	1411686720	2985	2980	2985	2975	275
236	20231129	144100	1410867385	2985	2975	2985	2975	521
237	20231129	144000	1409317200	2985	2985	2985	2985	62
238	20231129	143900	1409132130	2985	2980	2985	2980	164
239	20231129	143800	1408643400	2980	2980	2980	2980	1838
240	20231129	143700	1403166160	2985	2990	2995	2985	8984
241	20231129	143600	1376307590	2995	3000	3000	2990	849
242	20231129	143500	1373762380	3000	2995	3000	2995	45
243	20231129	143400	1373627395	2995	2990	3000	2990	1204
244	20231129	143300	1370021895	2990	2990	3000	2990	186
245	20231129	143200	1369465685	3000	3000	3000	2990	226
246	20231129	143100	1368787885	3000	3000	3000	3000	5
247	20231129	143000	1368772885	3000	3000	3000	2995	6556
248	20231129	142900	1349119890	3005	3005	3005	3005	980
249	20231129	142800	1346174990	3005	3000	3005	3000	141
250	20231129	142700	1345751460	3005	3000	3005	3000	2083
251	20231129	142600	1339502045	3000	3010	3010	3000	54
252	20231129	142500	1339339525	3010	3010	3010	3000	554
253	20231129	142400	1337672900	3010	3005	3010	3005	1926
254	20231129	142300	1331885250	3005	3000	3005	3000	572
255	20231129	142200	1330166640	3005	3000	3005	3000	1041
256	20231129	142100	1327043435	3005	3005	3005	3005	10
257	20231129	142000	1327013385	3005	3005	3005	3005	0
258	20231129	141900	1327013385	3005	3005	3005	3005	189
259	20231129	141800	1326445440	3005	3005	3005	3005	10
260	20231129	141700	1326415390	3005	3005	3010	3005	2720
261	20231129	141600	1318236095	3010	3010	3010	3010	29
262	20231129	141500	1318148805	3010	3005	3010	3005	598
263	20231129	141400	1316351655	3015	3010	3015	3010	1291
264	20231129	141300	1312465550	3010	3005	3010	3005	3098
265	20231129	141200	1303153095	3010	3015	3015	3010	528
266	20231129	141100	1301563780	3010	3010	3020	3005	137
267	20231129	141000	1301151920	3020	3010	3020	3010	1845
268	20231129	140900	1295598285	3020	3010	3020	3010	1690
269	20231129	140800	1290510705	3020	3015	3020	3015	515
270	20231129	140700	1288957905	3020	3010	3020	3010	2305
271	20231129	140600	1282008130	3015	3015	3015	3015	284
272	20231129	140500	1281151870	3015	3010	3015	3010	1156
273	20231129	140400	1277672030	3015	3015	3015	3010	834
274	20231129	140300	1275158520	3015	3010	3015	3010	1334
275	20231129	140200	1271142815	3015	3015	3015	3015	0
276	20231129	140100	1271142815	3015	3015	3020	3010	749
277	20231129	140000	1268884685	3020	3015	3020	3015	2001
278	20231129	135900	1262851270	3020	3020	3020	3015	55
279	20231129	135800	1262685380	3015	3015	3020	3015	11533
280	20231129	135700	1227913290	3020	3015	3020	3015	1392
281	20231129	135600	1223716130	3020	3015	3020	3015	141
282	20231129	135500	1223290985	3015	3015	3015	3015	7
283	20231129	135400	1223269880	3020	3020	3020	3020	0
284	20231129	135300	1223269880	3020	3020	3020	3020	2
285	20231129	135200	1223263840	3020	3020	3020	3015	476
286	20231129	135100	1221828060	3020	3020	3020	3020	4688
287	20231129	135000	1207670300	3020	3015	3020	3015	2400
288	20231129	134900	1200432300	3020	3020	3020	3020	1061
289	20231129	134800	1197228080	3015	3015	3015	3015	1
290	20231129	134700	1197225065	3020	3020	3020	3020	1149
291	20231129	134600	1193755085	3020	3020	3020	3020	1342
292	20231129	134500	1189702245	3020	3020	3020	3020	1155
293	20231129	134400	1186214145	3020	3015	3020	3015	282
294	20231129	134300	1185363710	3020	3015	3020	3015	221
295	20231129	134200	1184697350	3020	3020	3020	3015	1207
296	20231129	134100	1181052470	3020	3020	3020	3020	625
297	20231129	134000	1179164970	3020	3020	3020	3020	698
298	20231129	133900	1177057010	3020	3020	3020	3015	1354
299	20231129	133800	1172969430	3020	3020	3020	3020	422
300	20231129	133700	1171694990	3020	3020	3020	3020	2605
301	20231129	133600	1163827890	3020	3015	3020	3015	12615
302	20231129	133500	1125789860	3010	3010	3010	3010	1860
303	20231129	133400	1120191260	3015	3010	3015	3010	3504
304	20231129	133300	1109638520	3010	3015	3015	3010	556
305	20231129	133200	1107964810	3015	3010	3015	3010	12
306	20231129	133100	1107928685	3015	3015	3015	3015	65
307	20231129	133000	1107732710	3015	3015	3015	3015	271
308	20231129	132900	1106915645	3015	3010	3015	3010	62
309	20231129	132800	1106728965	3015	3010	3015	3010	11569
310	20231129	132700	1071904095	3010	3010	3010	3010	280
311	20231129	132600	1071061295	3010	3010	3010	3010	0
312	20231129	132500	1071061295	3010	3010	3010	3010	1013
313	20231129	132400	1068012165	3005	3005	3005	3005	70
314	20231129	132300	1067801815	3005	3005	3010	3005	642
315	20231129	132200	1065872480	3005	3005	3005	3005	4
316	20231129	132100	1065860460	3010	3010	3010	3010	0
317	20231129	132000	1065860460	3010	3005	3010	3005	14
318	20231129	131900	1065818385	3010	3005	3010	3005	94
319	20231129	131800	1065535895	3010	3005	3010	3005	1551
320	20231129	131700	1060874880	3005	3005	3005	3005	123
321	20231129	131600	1060505265	3005	3010	3010	3005	6595
322	20231129	131500	1040687280	3010	3005	3010	3005	214
323	20231129	131400	1040043645	3005	3010	3010	3005	12
324	20231129	131300	1040007530	3010	3010	3010	3010	1044
325	20231129	131200	1036865090	3010	3010	3010	3005	273
326	20231129	131100	1036044360	3010	3010	3010	3010	0
327	20231129	131000	1036044360	3010	3010	3010	3010	0
328	20231129	130900	1036044360	3010	3010	3010	3010	146
329	20231129	130800	1035604900	3010	3005	3010	3005	578
330	20231129	130700	1033867845	3010	3005	3010	3005	523
331	20231129	130600	1032296115	3010	3005	3010	3005	4166
332	20231129	130500	1019776765	3005	3010	3010	3005	2237
333	20231129	130400	1013054050	3010	3005	3010	3005	59
334	20231129	130300	1012876735	3005	3010	3010	3005	1514
335	20231129	130200	1008326065	3010	3000	3010	3000	1939
336	20231129	130100	1002503910	3005	3010	3010	3005	2286
337	20231129	130000	995634335	3010	3005	3010	3005	1915
338	20231129	125900	989879275	3010	3010	3010	3005	248
339	20231129	125800	989133795	3010	3010	3010	3010	25
340	20231129	125700	989058545	3010	3010	3010	3010	31
341	20231129	125600	988965235	3010	3010	3010	3010	0
342	20231129	125500	988965235	3010	3005	3010	3005	2747
343	20231129	125400	980701825	3005	3005	3010	3005	1384
344	20231129	125300	976542745	3010	3005	3010	3005	11
345	20231129	125200	976509685	3005	3005	3005	3005	1
346	20231129	125100	976506680	3010	3005	3010	3005	224
347	20231129	125000	975833515	3005	3005	3005	3005	2845
348	20231129	124900	967284290	3005	3005	3005	3005	0
349	20231129	124800	967284290	3005	3010	3010	3005	1839
350	20231129	124700	961758025	3010	3010	3010	3005	55
351	20231129	124600	961592590	3010	3005	3010	3005	15
352	20231129	124500	961547445	3010	3005	3010	3005	2230
353	20231129	124400	954846250	3010	3010	3010	3010	0
354	20231129	124300	954846250	3010	3010	3010	3010	1042
355	20231129	124200	951709830	3010	3005	3010	3005	1319
356	20231129	124100	947746125	3005	3005	3005	3005	0
357	20231129	124000	947746125	3005	3005	3005	3005	3506
358	20231129	123900	937210595	3005	3005	3010	3005	797
359	20231129	123800	934815450	3005	3005	3005	3005	0
360	20231129	123700	934815450	3005	3010	3010	3005	205
361	20231129	123600	934199285	3010	3010	3010	3010	424
362	20231129	123500	932923045	3010	3005	3010	3005	1071
363	20231129	123400	929704600	3005	3000	3005	3000	1222
364	20231129	123300	926037490	3005	3005	3005	3005	1
365	20231129	123200	926034485	3005	3005	3005	3000	4297
366	20231129	123100	913124500	3005	3005	3005	3005	111
367	20231129	123000	912790945	3005	3005	3005	3005	386
368	20231129	122900	911631015	3010	3010	3010	3005	288
369	20231129	122800	910764635	3010	3010	3010	3005	372
370	20231129	122700	909646125	3010	3000	3010	3000	16
371	20231129	122600	909598115	3010	3010	3010	3000	75
372	20231129	122500	909373065	3010	3010	3010	3000	5325
373	20231129	122400	893394870	3005	3005	3005	3005	3703
374	20231129	122300	882267355	3010	3000	3010	3000	7380
375	20231129	122200	860093975	3000	3005	3005	3000	2328
376	20231129	122100	853103390	3005	3005	3005	3000	52
377	20231129	122000	852947380	3000	3005	3005	3000	171
378	20231129	121900	852434305	3000	3000	3005	3000	2365
379	20231129	121800	845339145	3005	3000	3005	3000	31
380	20231129	121700	845246140	3005	3005	3005	3005	0
381	20231129	121600	845246140	3005	3000	3005	3000	2127
382	20231129	121500	838864755	3005	3000	3005	3000	4112
383	20231129	121400	826527520	3000	2995	3000	2995	350
384	20231129	121300	825479200	3000	3000	3000	3000	0
385	20231129	121200	825479200	3000	3000	3000	3000	10
386	20231129	121100	825449200	3000	3000	3000	3000	11
387	20231129	121000	825416200	3000	3000	3000	3000	23
388	20231129	120900	825347200	3000	3000	3005	3000	2007
389	20231129	120800	819326195	3000	2995	3000	2995	12
390	20231129	120700	819290200	3000	3000	3000	3000	2195
391	20231129	120600	812705200	3000	3000	3000	3000	1
392	20231129	120500	812702200	3005	3000	3005	3000	319
393	20231129	120400	811745135	3005	3000	3005	3000	3119
394	20231129	120300	802387890	3000	3000	3005	3000	1432
395	20231129	120200	798091605	3005	3005	3005	3000	1173
396	20231129	120100	794571160	3005	3000	3005	3000	3092
397	20231129	120000	785294875	3005	3005	3005	3000	95
398	20231129	115900	785009555	3000	3000	3005	3000	463
399	20231129	115800	783620465	3005	3005	3005	3000	6338
400	20231129	115700	764599775	3005	3000	3005	3000	1698
401	20231129	115600	759497960	3005	3005	3010	3000	2929
402	20231129	115500	750701265	3005	3005	3005	3000	1879
403	20231129	115400	745059990	3005	3000	3005	3000	967
404	20231129	115300	742155295	3005	2995	3005	2995	1815
405	20231129	115200	736716060	3000	3005	3005	3000	3451
406	20231129	115100	726362475	3005	3005	3005	3005	235
407	20231129	115000	725656300	3005	3005	3005	3000	1436
408	20231129	114900	721342925	3005	3005	3010	3005	2381
409	20231129	114800	714187790	3005	3005	3005	3000	3616
410	20231129	114700	703328560	3005	3000	3005	3000	5432
411	20231129	114600	687031465	3000	3000	3000	3000	0
412	20231129	114500	687031465	3000	2995	3000	2995	793
413	20231129	114400	684656265	2995	3000	3000	2995	2184
414	20231129	114300	678111000	3000	3000	3005	3000	5579
415	20231129	114200	661372155	3000	3000	3000	3000	409
416	20231129	114100	660145155	3000	3000	3005	2995	7020
417	20231129	114000	639083940	3000	2995	3000	2985	8628
418	20231129	113900	613244200	3000	3000	3000	2980	6619
419	20231129	113800	593490230	3000	2995	3000	2990	4067
420	20231129	113700	581313965	2995	2990	2995	2990	4992
421	20231129	113600	566369305	2990	2980	2995	2980	7414
422	20231129	113500	544205170	2990	2985	2990	2980	3430
423	20231129	113400	533979750	2990	2990	2990	2990	6
424	20231129	113300	533961810	2985	2985	2985	2985	0
425	20231129	113200	533961810	2985	2980	2990	2980	435
426	20231129	113100	532664485	2980	2980	2980	2980	69
427	20231129	113000	532458865	2980	2980	2980	2980	1
428	20231129	112900	532455885	2980	2980	2980	2980	210
429	20231129	112800	531830085	2980	2990	2995	2980	4386
430	20231129	112700	518738120	2990	2990	2990	2990	3237
431	20231129	112600	509059490	2990	2985	2990	2985	13
432	20231129	112500	509020680	2985	2990	2990	2985	214
433	20231129	112400	508380850	2990	2985	2990	2985	6
434	20231129	112300	508362935	2990	2980	2990	2980	1844
435	20231129	112200	502863600	2990	2980	2990	2975	1029
436	20231129	112100	499800855	2980	2980	2990	2980	1128
437	20231129	112000	496439400	2990	2990	2990	2990	157
438	20231129	111900	495969970	2990	2985	2990	2980	419
439	20231129	111800	494721070	2990	2985	2990	2980	227
440	20231129	111700	494043630	2990	2985	2990	2985	150
441	20231129	111600	493595740	2985	2985	2990	2985	114
442	20231129	111500	493255280	2990	2980	2990	2980	861
443	20231129	111400	490685025	2985	2985	2985	2980	909
444	20231129	111300	487974110	2985	2980	2985	2980	23
445	20231129	111200	487905565	2985	2980	2985	2975	1408
446	20231129	111100	483710825	2985	2985	2985	2980	131
447	20231129	111000	483319815	2985	2980	2985	2980	1130
448	20231129	110900	479952210	2980	2970	2980	2970	104
449	20231129	110800	479643290	2980	2970	2980	2970	3839
450	20231129	110700	468240040	2980	2975	2980	2970	105
451	20231129	110600	467927900	2980	2975	2980	2975	210
452	20231129	110500	467302620	2975	2975	2975	2975	149
453	20231129	110400	466859345	2975	2980	2980	2975	30
454	20231129	110300	466770015	2980	2980	2980	2970	23
455	20231129	110200	466701675	2980	2995	2995	2970	1851
456	20231129	110100	461180215	2995	2995	2995	2990	561
457	20231129	110000	459502520	2995	2990	2995	2990	2833
458	20231129	105900	451028260	2995	2995	2995	2990	1155
459	20231129	105800	447573010	2990	2985	2990	2985	7342
460	20231129	105700	425647265	2985	2970	2985	2970	6549
461	20231129	105600	406158235	2975	2975	2975	2970	512
462	20231129	105500	404637390	2975	2975	2975	2970	371
463	20231129	105400	403533935	2975	2970	2975	2970	2308
464	20231129	105300	396678710	2970	2970	2970	2965	589
465	20231129	105200	394931840	2970	2965	2970	2960	422
466	20231129	105100	393682520	2970	2960	2970	2960	2771
467	20231129	105000	385466360	2965	2955	2965	2955	597
468	20231129	104900	383699715	2960	2960	2960	2960	0
469	20231129	104800	383699715	2960	2950	2960	2950	3086
470	20231129	104700	374594835	2945	2945	2960	2945	909
471	20231129	104600	371914585	2945	2945	2955	2945	1417
472	20231129	104500	367741510	2950	2955	2955	2950	1303
473	20231129	104400	363895395	2960	2955	2965	2955	1022
474	20231129	104300	360873240	2960	2960	2960	2960	0
475	20231129	104200	360873240	2960	2960	2960	2960	227
476	20231129	104100	360201320	2960	2960	2960	2960	570
477	20231129	104000	358514120	2955	2955	2955	2955	4
478	20231129	103900	358502300	2955	2945	2955	2940	5075
479	20231129	103800	343540740	2945	2945	2945	2945	1
480	20231129	103700	343537795	2940	2940	2940	2940	0
481	20231129	103600	343537795	2940	2940	2940	2940	12
482	20231129	103500	343502515	2940	2945	2945	2940	305
483	20231129	103400	342605790	2945	2940	2945	2940	361
484	20231129	103300	341542695	2940	2940	2940	2940	2
485	20231129	103200	341536815	2940	2940	2945	2940	2260
486	20231129	103100	334891915	2945	2945	2945	2945	223
487	20231129	103000	334235180	2945	2945	2945	2945	504
488	20231129	102900	332750900	2945	2945	2945	2945	0
489	20231129	102800	332750900	2945	2945	2945	2945	0
490	20231129	102700	332750900	2945	2945	2945	2945	174
491	20231129	102600	332238470	2945	2940	2945	2940	289
492	20231129	102500	331388615	2940	2940	2940	2940	0
493	20231129	102400	331388615	2940	2940	2940	2940	150
494	20231129	102300	330947615	2940	2945	2945	2940	803
495	20231129	102200	328582795	2945	2945	2945	2945	5000
496	20231129	102100	313857795	2945	2945	2945	2945	14
497	20231129	102000	313816565	2940	2940	2945	2940	3013
498	20231129	101900	304958280	2935	2935	2935	2935	1
499	20231129	101800	304955345	2935	2935	2935	2935	1793
500	20231129	101700	299692890	2935	2935	2935	2935	1
501	20231129	101600	299689955	2935	2935	2935	2930	1020
502	20231129	101500	296701325	2935	2935	2935	2935	1
503	20231129	101400	296698390	2930	2930	2930	2930	17
504	20231129	101300	296648580	2930	2930	2930	2930	0
505	20231129	101200	296648580	2930	2925	2930	2925	5578
506	20231129	101100	280330040	2930	2930	2930	2930	3
507	20231129	101000	280321250	2925	2930	2930	2925	553
508	20231129	100900	278703375	2930	2930	2930	2930	103
509	20231129	100800	278401585	2935	2935	2935	2935	0
510	20231129	100700	278401585	2935	2935	2935	2935	0
511	20231129	100600	278401585	2935	2935	2935	2935	1
512	20231129	100500	278398650	2930	2935	2935	2930	84
513	20231129	100400	278152525	2935	2935	2935	2935	11
514	20231129	100300	278120240	2935	2920	2935	2920	11244
515	20231129	100200	245287745	2920	2925	2925	2920	1000
516	20231129	100100	242364520	2935	2930	2935	2925	511
517	20231129	100000	240865445	2925	2930	2930	2925	53
518	20231129	095900	240710310	2930	2930	2930	2930	0
519	20231129	095800	240710310	2930	2930	2930	2930	0
520	20231129	095700	240710310	2930	2925	2930	2925	61
521	20231129	095600	240531585	2925	2925	2925	2925	2771
522	20231129	095500	232426410	2930	2930	2930	2930	30
523	20231129	095400	232338510	2930	2935	2935	2930	2070
524	20231129	095300	226273305	2935	2935	2935	2935	0
525	20231129	095200	226273305	2935	2935	2935	2935	6
526	20231129	095100	226255695	2935	2935	2935	2935	1
527	20231129	095000	226252760	2930	2930	2930	2930	323
528	20231129	094900	225306370	2925	2925	2925	2925	0
529	20231129	094800	225306370	2925	2925	2925	2925	0
530	20231129	094700	225306370	2925	2930	2930	2925	100
531	20231129	094600	225013795	2930	2930	2930	2930	435
532	20231129	094500	223739245	2930	2930	2930	2930	1259
533	20231129	094400	220050375	2930	2930	2930	2920	904
534	20231129	094300	217405820	2925	2925	2925	2925	300
535	20231129	094200	216528320	2930	2930	2930	2930	0
536	20231129	094100	216528320	2930	2920	2930	2920	417
537	20231129	094000	215310620	2930	2925	2930	2920	15
538	20231129	093900	215266740	2930	2925	2930	2920	5019
539	20231129	093800	200608165	2930	2930	2930	2925	976
540	20231129	093700	197753350	2930	2930	2930	2930	42
541	20231129	093600	197630290	2930	2930	2930	2930	200
542	20231129	093500	197044290	2930	2930	2930	2930	326
543	20231129	093400	196089110	2930	2930	2930	2930	488
544	20231129	093300	194659270	2930	2925	2930	2925	1864
545	20231129	093200	189207055	2925	2925	2930	2925	3329
546	20231129	093100	179469715	2930	2930	2930	2930	501
547	20231129	093000	178001785	2930	2930	2935	2925	6734
548	20231129	092900	158274650	2930	2930	2930	2930	1520
549	20231129	092800	153821050	2935	2935	2935	2935	21
550	20231129	092700	153759415	2930	2935	2935	2930	420
551	20231129	092600	152526720	2935	2935	2935	2935	3270
552	20231129	092500	142929270	2940	2935	2940	2935	15
553	20231129	092400	142885195	2935	2935	2935	2935	39
554	20231129	092300	142770730	2935	2935	2935	2935	792
555	20231129	092200	140446210	2940	2935	2940	2935	10106
556	20231129	092100	110775925	2935	2940	2940	2935	8122
557	20231129	092000	86904975	2945	2945	2945	2945	6
558	20231129	091900	86887305	2940	2940	2940	2940	332
559	20231129	091800	85911225	2950	2940	2950	2940	59
560	20231129	091700	85737755	2950	2945	2950	2940	1303
561	20231129	091600	81906825	2945	2945	2950	2945	7
562	20231129	091500	81886185	2950	2950	2950	2940	2021
563	20231129	091400	75944235	2950	2940	2950	2940	396
564	20231129	091300	74779985	2940	2940	2940	2935	6307
565	20231129	091200	56266430	2940	2950	2950	2940	1754
566	20231129	091100	51101670	2950	2950	2950	2950	544
567	20231129	091000	49496870	2935	2950	2950	2935	393
568	20231129	090900	48339265	2950	2950	2950	2950	3522
569	20231129	090800	37949365	2950	2935	2950	2935	771
570	20231129	090700	35686465	2950	2950	2950	2940	1970
571	20231129	090600	29887805	2950	2945	2950	2945	542
572	20231129	090500	28291600	2945	2945	2945	2945	559
573	20231129	090400	26645345	2950	2960	2960	2950	210
574	20231129	090300	26025745	2965	2950	2965	2950	924
575	20231129	090200	23299545	2950	2950	2950	2950	100
576	20231129	090100	23004545	2950	2965	2965	2950	11
577	20231129	090000	22972080	2950	2955	2955	2950	7715