KissMeData/001250/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	183300	1583032240	2560	2560	2560	2560	11042
3	20231129	183200	1583032240	2560	2560	2560	2560	0
4	20231129	183100	1583032240	2560	2560	2560	2560	0
5	20231129	183000	1583032240	2560	2560	2560	2560	0
6	20231129	182900	1583032240	2560	2560	2560	2560	0
7	20231129	182800	1583032240	2560	2560	2560	2560	0
8	20231129	182700	1583032240	2560	2560	2560	2560	0
9	20231129	182600	1583032240	2560	2560	2560	2560	0
10	20231129	182500	1583032240	2560	2560	2560	2560	0
11	20231129	182400	1583032240	2560	2560	2560	2560	0
12	20231129	182300	1583032240	2560	2560	2560	2560	0
13	20231129	182200	1583032240	2560	2560	2560	2560	0
14	20231129	182100	1583032240	2560	2560	2560	2560	0
15	20231129	182000	1583032240	2560	2560	2560	2560	0
16	20231129	181900	1583032240	2560	2560	2560	2560	0
17	20231129	181800	1583032240	2560	2560	2560	2560	0
18	20231129	181700	1583032240	2560	2560	2560	2560	0
19	20231129	181600	1583032240	2560	2560	2560	2560	0
20	20231129	181500	1583032240	2560	2560	2560	2560	0
21	20231129	181400	1583032240	2560	2560	2560	2560	0
22	20231129	181300	1583032240	2560	2560	2560	2560	0
23	20231129	181200	1583032240	2560	2560	2560	2560	0
24	20231129	181100	1583032240	2560	2560	2560	2560	0
25	20231129	181000	1583032240	2560	2560	2560	2560	0
26	20231129	180900	1583032240	2560	2560	2560	2560	0
27	20231129	180800	1583032240	2560	2560	2560	2560	0
28	20231129	180700	1583032240	2560	2560	2560	2560	0
29	20231129	180600	1583032240	2560	2560	2560	2560	0
30	20231129	180500	1583032240	2560	2560	2560	2560	0
31	20231129	180400	1583032240	2560	2560	2560	2560	0
32	20231129	180300	1583032240	2560	2560	2560	2560	11042
33	20231129	180200	1583032240	2560	2560	2560	2560	0
34	20231129	180100	1583032240	2560	2560	2560	2560	0
35	20231129	180000	1583032240	2560	2560	2560	2560	0
36	20231129	175900	1583032240	2560	2560	2560	2560	0
37	20231129	175800	1583032240	2560	2560	2560	2560	0
38	20231129	175700	1583032240	2560	2560	2560	2560	0
39	20231129	175600	1583032240	2560	2560	2560	2560	0
40	20231129	175500	1583032240	2560	2560	2560	2560	0
41	20231129	175400	1583032240	2560	2560	2560	2560	0
42	20231129	175300	1583032240	2560	2560	2560	2560	0
43	20231129	175200	1583032240	2560	2560	2560	2560	0
44	20231129	175100	1583032240	2560	2560	2560	2560	0
45	20231129	175000	1583032240	2560	2560	2560	2560	0
46	20231129	174900	1583032240	2560	2560	2560	2560	0
47	20231129	174800	1583032240	2560	2560	2560	2560	0
48	20231129	174700	1583032240	2560	2560	2560	2560	0
49	20231129	174600	1583032240	2560	2560	2560	2560	0
50	20231129	174500	1583032240	2560	2560	2560	2560	0
51	20231129	174400	1583032240	2560	2560	2560	2560	0
52	20231129	174300	1583032240	2560	2560	2560	2560	0
53	20231129	174200	1583032240	2560	2560	2560	2560	0
54	20231129	174100	1583032240	2560	2560	2560	2560	0
55	20231129	174000	1583032240	2560	2560	2560	2560	0
56	20231129	173900	1583032240	2560	2560	2560	2560	0
57	20231129	173800	1583032240	2560	2560	2560	2560	0
58	20231129	173700	1583032240	2560	2560	2560	2560	0
59	20231129	173600	1583032240	2560	2560	2560	2560	0
60	20231129	173500	1583032240	2560	2560	2560	2560	0
61	20231129	173400	1583032240	2560	2560	2560	2560	0
62	20231129	173300	1583032240	2560	2560	2560	2560	11042
63	20231129	173200	1583032240	2560	2560	2560	2560	0
64	20231129	173100	1583032240	2560	2560	2560	2560	0
65	20231129	173000	1583032240	2560	2560	2560	2560	0
66	20231129	172900	1583032240	2560	2560	2560	2560	0
67	20231129	172800	1583032240	2560	2560	2560	2560	0
68	20231129	172700	1583032240	2560	2560	2560	2560	0
69	20231129	172600	1583032240	2560	2560	2560	2560	0
70	20231129	172500	1583032240	2560	2560	2560	2560	0
71	20231129	172400	1583032240	2560	2560	2560	2560	0
72	20231129	172300	1583032240	2560	2560	2560	2560	0
73	20231129	172200	1583032240	2560	2560	2560	2560	0
74	20231129	172100	1583032240	2560	2560	2560	2560	0
75	20231129	172000	1583032240	2560	2560	2560	2560	0
76	20231129	171900	1583032240	2560	2560	2560	2560	0
77	20231129	171800	1583032240	2560	2560	2560	2560	0
78	20231129	171700	1583032240	2560	2560	2560	2560	0
79	20231129	171600	1583032240	2560	2560	2560	2560	0
80	20231129	171500	1583032240	2560	2560	2560	2560	0
81	20231129	171400	1583032240	2560	2560	2560	2560	0
82	20231129	171300	1583032240	2560	2560	2560	2560	0
83	20231129	171200	1583032240	2560	2560	2560	2560	0
84	20231129	171100	1583032240	2560	2560	2560	2560	0
85	20231129	171000	1583032240	2560	2560	2560	2560	0
86	20231129	170900	1583032240	2560	2560	2560	2560	0
87	20231129	170800	1583032240	2560	2560	2560	2560	0
88	20231129	170700	1583032240	2560	2560	2560	2560	0
89	20231129	170600	1583032240	2560	2560	2560	2560	0
90	20231129	170500	1583032240	2560	2560	2560	2560	0
91	20231129	170400	1583032240	2560	2560	2560	2560	0
92	20231129	170300	1583032240	2560	2560	2560	2560	11042
93	20231129	170200	1583032240	2560	2560	2560	2560	0
94	20231129	170100	1583032240	2560	2560	2560	2560	0
95	20231129	170000	1583032240	2560	2560	2560	2560	0
96	20231129	165900	1583032240	2560	2560	2560	2560	0
97	20231129	165800	1583032240	2560	2560	2560	2560	0
98	20231129	165700	1583032240	2560	2560	2560	2560	0
99	20231129	165600	1583032240	2560	2560	2560	2560	0
100	20231129	165500	1583032240	2560	2560	2560	2560	0
101	20231129	165400	1583032240	2560	2560	2560	2560	0
102	20231129	165300	1583032240	2560	2560	2560	2560	0
103	20231129	165200	1583032240	2560	2560	2560	2560	0
104	20231129	165100	1583032240	2560	2560	2560	2560	0
105	20231129	165000	1583032240	2560	2560	2560	2560	0
106	20231129	164900	1583032240	2560	2560	2560	2560	0
107	20231129	164800	1583032240	2560	2560	2560	2560	0
108	20231129	164700	1583032240	2560	2560	2560	2560	0
109	20231129	164600	1583032240	2560	2560	2560	2560	0
110	20231129	164500	1583032240	2560	2560	2560	2560	0
111	20231129	164400	1583032240	2560	2560	2560	2560	0
112	20231129	164300	1583032240	2560	2560	2560	2560	0
113	20231129	164200	1583032240	2560	2560	2560	2560	0
114	20231129	164100	1583032240	2560	2560	2560	2560	0
115	20231129	164000	1583032240	2560	2560	2560	2560	0
116	20231129	163900	1583032240	2560	2560	2560	2560	0
117	20231129	163800	1583032240	2560	2560	2560	2560	0
118	20231129	163700	1583032240	2560	2560	2560	2560	0
119	20231129	163600	1583032240	2560	2560	2560	2560	0
120	20231129	163500	1583032240	2560	2560	2560	2560	0
121	20231129	163400	1583032240	2560	2560	2560	2560	0
122	20231129	163300	1583032240	2560	2560	2560	2560	11042
123	20231129	163200	1583032240	2560	2560	2560	2560	0
124	20231129	163100	1583032240	2560	2560	2560	2560	0
125	20231129	163000	1583032240	2560	2560	2560	2560	0
126	20231129	162900	1583032240	2560	2560	2560	2560	0
127	20231129	162800	1583032240	2560	2560	2560	2560	0
128	20231129	162700	1583032240	2560	2560	2560	2560	0
129	20231129	162600	1583032240	2560	2560	2560	2560	0
130	20231129	162500	1583032240	2560	2560	2560	2560	0
131	20231129	162400	1583032240	2560	2560	2560	2560	0
132	20231129	162300	1583032240	2560	2560	2560	2560	0
133	20231129	162200	1583032240	2560	2560	2560	2560	0
134	20231129	162100	1583032240	2560	2560	2560	2560	0
135	20231129	162000	1583032240	2560	2560	2560	2560	0
136	20231129	161900	1583032240	2560	2560	2560	2560	0
137	20231129	161800	1583032240	2560	2560	2560	2560	0
138	20231129	161700	1583032240	2560	2560	2560	2560	0
139	20231129	161600	1583032240	2560	2560	2560	2560	0
140	20231129	161500	1583032240	2560	2560	2560	2560	0
141	20231129	161400	1583032240	2560	2560	2560	2560	0
142	20231129	161300	1583032240	2560	2560	2560	2560	0
143	20231129	161200	1583032240	2560	2560	2560	2560	0
144	20231129	161100	1583032240	2560	2560	2560	2560	0
145	20231129	161000	1583032240	2560	2560	2560	2560	0
146	20231129	160900	1583032240	2560	2560	2560	2560	0
147	20231129	160800	1583032240	2560	2560	2560	2560	0
148	20231129	160700	1583032240	2560	2560	2560	2560	0
149	20231129	160600	1583032240	2560	2560	2560	2560	0
150	20231129	160500	1583032240	2560	2560	2560	2560	0
151	20231129	160400	1583032240	2560	2560	2560	2560	0
152	20231129	160300	1583032240	2560	2560	2560	2560	11042
153	20231129	160200	1583032240	2560	2560	2560	2560	0
154	20231129	160100	1583032240	2560	2560	2560	2560	0
155	20231129	160000	1583032240	2560	2560	2560	2560	0
156	20231129	155900	1583032240	2560	2560	2560	2560	0
157	20231129	155800	1583032240	2560	2560	2560	2560	0
158	20231129	155700	1583032240	2560	2560	2560	2560	0
159	20231129	155600	1583032240	2560	2560	2560	2560	0
160	20231129	155500	1583032240	2560	2560	2560	2560	0
161	20231129	155400	1583032240	2560	2560	2560	2560	0
162	20231129	155300	1583032240	2560	2560	2560	2560	0
163	20231129	155200	1583032240	2560	2560	2560	2560	0
164	20231129	155100	1583032240	2560	2560	2560	2560	0
165	20231129	155000	1583032240	2560	2560	2560	2560	0
166	20231129	154900	1583032240	2560	2560	2560	2560	0
167	20231129	154800	1583032240	2560	2560	2560	2560	0
168	20231129	154700	1583032240	2560	2560	2560	2560	0
169	20231129	154600	1583032240	2560	2560	2560	2560	0
170	20231129	154500	1583032240	2560	2560	2560	2560	0
171	20231129	154400	1583032240	2560	2560	2560	2560	0
172	20231129	154300	1583032240	2560	2560	2560	2560	0
173	20231129	154200	1583032240	2560	2560	2560	2560	0
174	20231129	154100	1583032240	2560	2560	2560	2560	0
175	20231129	154000	1583032240	2560	2560	2560	2560	0
176	20231129	153900	1583032240	2560	2560	2560	2560	0
177	20231129	153800	1583032240	2560	2560	2560	2560	0
178	20231129	153700	1583032240	2560	2560	2560	2560	0
179	20231129	153600	1583032240	2560	2560	2560	2560	0
180	20231129	153500	1583032240	2560	2560	2560	2560	0
181	20231129	153400	1583032240	2560	2560	2560	2560	0
182	20231129	153300	1583032240	2560	2560	2560	2560	11042
183	20231129	153200	1583032240	2560	2560	2560	2560	0
184	20231129	153100	1583032240	2560	2560	2560	2560	0
185	20231129	153000	1583032240	2560	2560	2560	2560	11042
186	20231129	152900	1554764720	2550	2550	2550	2550	0
187	20231129	152800	1554764720	2550	2550	2550	2550	0
188	20231129	152700	1554764720	2550	2550	2550	2550	0
189	20231129	152600	1554764720	2550	2550	2550	2550	0
190	20231129	152500	1554764720	2550	2550	2550	2550	0
191	20231129	152400	1554764720	2550	2550	2550	2550	0
192	20231129	152300	1554764720	2550	2550	2550	2550	0
193	20231129	152200	1554764720	2550	2550	2550	2550	0
194	20231129	152100	1554764720	2550	2550	2550	2550	0
195	20231129	152000	1554764720	2550	2550	2550	2550	0
196	20231129	151900	1554764720	2550	2550	2560	2550	677
197	20231129	151800	1553035250	2560	2550	2560	2550	9469
198	20231129	151700	1528884275	2555	2555	2555	2555	1472
199	20231129	151600	1525123315	2560	2560	2560	2560	0
200	20231129	151500	1525123315	2560	2555	2560	2555	225
201	20231129	151400	1524548430	2560	2555	2560	2555	21
202	20231129	151300	1524494770	2560	2560	2560	2550	2198
203	20231129	151200	1518883600	2560	2560	2560	2560	2
204	20231129	151100	1518878480	2555	2560	2560	2555	55
205	20231129	151000	1518737935	2555	2550	2560	2550	319
206	20231129	150900	1517924390	2555	2560	2560	2555	5872
207	20231129	150800	1502920830	2555	2555	2555	2555	260
208	20231129	150700	1502256530	2565	2555	2565	2555	3479
209	20231129	150600	1493366195	2555	2560	2560	2555	3848
210	20231129	150500	1483526955	2560	2560	2560	2560	2080
211	20231129	150400	1478202155	2565	2565	2565	2565	153
212	20231129	150300	1477809710	2565	2565	2565	2565	908
213	20231129	150200	1475480690	2560	2560	2560	2560	1787
214	20231129	150100	1470905970	2565	2565	2565	2560	34
215	20231129	150000	1470818780	2565	2565	2570	2565	100
216	20231129	145900	1470562275	2565	2565	2565	2565	1709
217	20231129	145800	1466178690	2570	2560	2570	2560	450
218	20231129	145700	1465024110	2560	2570	2570	2560	241
219	20231129	145600	1464404840	2570	2570	2570	2570	427
220	20231129	145500	1463307450	2560	2560	2560	2560	2050
221	20231129	145400	1458059450	2570	2570	2570	2560	86
222	20231129	145300	1457839230	2570	2570	2575	2565	6249
223	20231129	145200	1441779785	2565	2570	2570	2565	42
224	20231129	145100	1441672005	2570	2560	2570	2560	3513
225	20231129	145000	1432669675	2570	2560	2570	2560	604
226	20231129	144900	1431123425	2565	2565	2565	2565	504
227	20231129	144800	1429830665	2570	2565	2570	2565	523
228	20231129	144700	1428487130	2565	2570	2570	2565	53
229	20231129	144600	1428351170	2565	2565	2565	2565	0
230	20231129	144500	1428351170	2565	2565	2565	2565	262
231	20231129	144400	1427679140	2565	2560	2565	2560	2193
232	20231129	144300	1422065045	2560	2565	2565	2560	8113
233	20231129	144200	1401261255	2565	2565	2565	2565	1550
234	20231129	144100	1397285505	2570	2565	2570	2565	2161
235	20231129	144000	1391741700	2570	2570	2580	2570	4672
236	20231129	143900	1379734650	2570	2575	2575	2570	2955
237	20231129	143800	1372139800	2580	2575	2580	2575	1238
238	20231129	143700	1368951945	2570	2575	2580	2570	1524
239	20231129	143600	1365034340	2575	2575	2575	2575	151
240	20231129	143500	1364645515	2580	2580	2580	2580	110
241	20231129	143400	1364361715	2580	2570	2580	2570	5051
242	20231129	143300	1351380385	2580	2580	2580	2570	5137
243	20231129	143200	1338153185	2580	2575	2580	2575	1218
244	20231129	143100	1335013835	2575	2575	2575	2575	309
245	20231129	143000	1334218160	2575	2575	2575	2575	198
246	20231129	142900	1333708310	2580	2575	2580	2570	402
247	20231129	142800	1332674650	2570	2580	2580	2570	31
248	20231129	142700	1332594970	2575	2580	2580	2570	8428
249	20231129	142600	1310852800	2570	2570	2575	2570	12429
250	20231129	142500	1278850625	2575	2570	2575	2570	262
251	20231129	142400	1278177260	2570	2565	2570	2565	76
252	20231129	142300	1277982270	2570	2570	2570	2570	4378
253	20231129	142200	1266730810	2570	2570	2570	2570	1007
254	20231129	142100	1264142820	2570	2570	2570	2570	4649
255	20231129	142000	1252194890	2570	2575	2575	2570	63
256	20231129	141900	1252032965	2575	2570	2575	2570	63
257	20231129	141800	1251871040	2570	2570	2570	2570	1
258	20231129	141700	1251868470	2570	2575	2575	2570	2958
259	20231129	141600	1244266250	2575	2575	2575	2570	78
260	20231129	141500	1244065405	2570	2570	2570	2570	8215
261	20231129	141400	1222952855	2575	2570	2575	2570	1722
262	20231129	141300	1218527310	2570	2570	2570	2570	1728
263	20231129	141200	1214086350	2575	2570	2575	2570	2752
264	20231129	141100	1207013705	2570	2570	2570	2565	1101
265	20231129	141000	1204184140	2570	2570	2570	2570	389
266	20231129	140900	1203184410	2565	2560	2565	2560	1516
267	20231129	140800	1199296850	2565	2565	2565	2565	100
268	20231129	140700	1199040350	2560	2560	2560	2560	1613
269	20231129	140600	1194911070	2565	2565	2565	2565	2
270	20231129	140500	1194905940	2565	2565	2565	2565	2
271	20231129	140400	1194900810	2560	2560	2560	2560	216
272	20231129	140300	1194347850	2560	2560	2560	2560	1
273	20231129	140200	1194345290	2560	2560	2560	2560	450
274	20231129	140100	1193193290	2560	2560	2560	2560	5737
275	20231129	140000	1178506570	2560	2560	2560	2560	0
276	20231129	135900	1178506570	2560	2560	2560	2560	250
277	20231129	135800	1177866570	2565	2565	2565	2565	38
278	20231129	135700	1177769100	2560	2560	2560	2560	1
279	20231129	135600	1177766540	2565	2565	2565	2565	10
280	20231129	135500	1177740890	2570	2565	2570	2560	5697
281	20231129	135400	1163143950	2570	2570	2570	2570	0
282	20231129	135300	1163143950	2570	2570	2570	2570	0
283	20231129	135200	1163143950	2570	2570	2570	2570	104
284	20231129	135100	1162876670	2570	2570	2570	2570	0
285	20231129	135000	1162876670	2570	2570	2570	2570	0
286	20231129	134900	1162876670	2570	2570	2570	2570	1
287	20231129	134800	1162874100	2565	2565	2565	2565	0
288	20231129	134700	1162874100	2565	2570	2570	2565	313
289	20231129	134600	1162071205	2570	2570	2570	2570	194
290	20231129	134500	1161572625	2570	2570	2570	2570	0
291	20231129	134400	1161572625	2570	2570	2575	2570	11019
292	20231129	134300	1133253700	2570	2570	2570	2565	497
293	20231129	134200	1131978855	2565	2570	2570	2565	3400
294	20231129	134100	1123250345	2565	2565	2565	2565	1501
295	20231129	134000	1119400280	2565	2560	2565	2560	11
296	20231129	133900	1119372070	2565	2565	2565	2565	100
297	20231129	133800	1119115570	2565	2565	2565	2565	0
298	20231129	133700	1119115570	2565	2560	2565	2560	544
299	20231129	133600	1117722635	2555	2555	2560	2555	2510
300	20231129	133500	1111307085	2560	2560	2560	2560	50
301	20231129	133400	1111179085	2560	2560	2560	2560	466
302	20231129	133300	1109986125	2560	2565	2565	2560	4001
303	20231129	133200	1099743560	2570	2570	2570	2570	0
304	20231129	133100	1099743560	2570	2570	2570	2570	0
305	20231129	133000	1099743560	2570	2565	2570	2565	776
306	20231129	132900	1097752375	2565	2565	2565	2565	39
307	20231129	132800	1097652340	2570	2565	2570	2565	844
308	20231129	132700	1095486760	2570	2570	2570	2570	0
309	20231129	132600	1095486760	2570	2570	2570	2570	5
310	20231129	132500	1095473910	2565	2565	2565	2565	200
311	20231129	132400	1094960910	2570	2565	2570	2565	69
312	20231129	132300	1094783920	2560	2560	2560	2560	60
313	20231129	132200	1094630320	2565	2565	2565	2565	7
314	20231129	132100	1094612365	2565	2560	2565	2560	53
315	20231129	132000	1094476435	2560	2560	2560	2560	10
316	20231129	131900	1094450835	2560	2570	2570	2560	20
317	20231129	131800	1094399625	2570	2570	2570	2570	0
318	20231129	131700	1094399625	2570	2570	2570	2565	71
319	20231129	131600	1094217205	2560	2565	2570	2560	5712
320	20231129	131500	1079592445	2570	2565	2570	2565	581
321	20231129	131400	1078102070	2570	2570	2570	2570	1
322	20231129	131300	1078099500	2565	2565	2565	2565	130
323	20231129	131200	1077766050	2570	2565	2570	2565	136
324	20231129	131100	1077417085	2570	2570	2570	2570	0
325	20231129	131000	1077417085	2570	2570	2570	2570	30
326	20231129	130900	1077339985	2570	2570	2570	2570	254
327	20231129	130800	1076687205	2575	2570	2575	2570	913
328	20231129	130700	1074340790	2570	2575	2575	2570	460
329	20231129	130600	1073158330	2575	2575	2575	2570	141
330	20231129	130500	1072795455	2575	2570	2575	2570	1605
331	20231129	130400	1068670590	2575	2575	2575	2575	0
332	20231129	130300	1068670590	2575	2570	2575	2570	511
333	20231129	130200	1067357315	2575	2570	2575	2570	1111
334	20231129	130100	1064502040	2575	2575	2575	2570	467
335	20231129	130000	1063299960	2575	2565	2575	2565	5049
336	20231129	125900	1050324030	2565	2565	2565	2565	100
337	20231129	125800	1050067530	2570	2565	2570	2565	2
338	20231129	125700	1050062395	2570	2565	2570	2565	12
339	20231129	125600	1050031610	2570	2570	2570	2570	0
340	20231129	125500	1050031610	2570	2570	2570	2570	418
341	20231129	125400	1048957350	2570	2565	2570	2565	2
342	20231129	125300	1048952215	2570	2570	2570	2570	80
343	20231129	125200	1048746615	2570	2570	2570	2570	0
344	20231129	125100	1048746615	2570	2570	2570	2570	0
345	20231129	125000	1048746615	2570	2570	2570	2570	400
346	20231129	124900	1047718615	2570	2570	2570	2570	2
347	20231129	124800	1047713475	2565	2565	2565	2565	500
348	20231129	124700	1046430975	2570	2570	2570	2570	121
349	20231129	124600	1046120005	2575	2570	2575	2570	100
350	20231129	124500	1045862630	2575	2575	2575	2575	0
351	20231129	124400	1045862630	2575	2575	2575	2575	20
352	20231129	124300	1045811130	2575	2575	2575	2575	1
353	20231129	124200	1045808555	2565	2565	2565	2565	1
354	20231129	124100	1045805990	2575	2575	2575	2575	411
355	20231129	124000	1044747665	2575	2565	2575	2565	3566
356	20231129	123900	1035583630	2565	2565	2565	2565	459
357	20231129	123800	1034406295	2570	2565	2570	2565	61
358	20231129	123700	1034249825	2565	2565	2565	2565	434
359	20231129	123600	1033136615	2560	2565	2565	2560	86
360	20231129	123500	1032916385	2565	2565	2565	2565	31
361	20231129	123400	1032836870	2560	2565	2565	2560	18
362	20231129	123300	1032790750	2565	2565	2565	2565	6
363	20231129	123200	1032775360	2565	2565	2565	2565	10
364	20231129	123100	1032749710	2565	2565	2565	2565	19
365	20231129	123000	1032700975	2565	2565	2565	2565	502
366	20231129	122900	1031413345	2570	2565	2570	2565	597
367	20231129	122800	1029882025	2570	2570	2570	2570	49
368	20231129	122700	1029756095	2570	2565	2570	2565	101
369	20231129	122600	1029497025	2570	2570	2570	2570	0
370	20231129	122500	1029497025	2570	2565	2570	2565	592
371	20231129	122400	1027978540	2565	2570	2570	2565	55
372	20231129	122300	1027837440	2570	2570	2570	2570	0
373	20231129	122200	1027837440	2570	2560	2570	2560	1094
374	20231129	122100	1025036790	2570	2570	2570	2570	0
375	20231129	122000	1025036790	2570	2570	2570	2570	273
376	20231129	121900	1024335180	2570	2565	2570	2560	123
377	20231129	121800	1024020185	2565	2570	2570	2560	887
378	20231129	121700	1021747500	2565	2560	2565	2560	592
379	20231129	121600	1020230520	2565	2565	2570	2565	462
380	20231129	121500	1019045465	2565	2565	2565	2565	103
381	20231129	121400	1018781270	2560	2560	2565	2560	733
382	20231129	121300	1016904640	2565	2565	2565	2565	0
383	20231129	121200	1016904640	2565	2570	2570	2565	247
384	20231129	121100	1016271055	2565	2565	2565	2565	823
385	20231129	121000	1014160060	2565	2565	2565	2565	1
386	20231129	120900	1014157495	2560	2560	2560	2560	4
387	20231129	120800	1014147255	2560	2560	2560	2560	0
388	20231129	120700	1014147255	2560	2565	2565	2560	372
389	20231129	120600	1013193165	2565	2565	2570	2565	2062
390	20231129	120500	1007904130	2565	2565	2565	2565	1508
391	20231129	120400	1004036110	2565	2560	2565	2560	1188
392	20231129	120300	1000989440	2560	2560	2560	2560	1
393	20231129	120200	1000986880	2565	2565	2565	2565	5
394	20231129	120100	1000974055	2560	2565	2565	2560	831
395	20231129	120000	998845055	2565	2565	2565	2565	5
396	20231129	115900	998832230	2565	2565	2565	2565	66
397	20231129	115800	998662940	2565	2570	2570	2565	85
398	20231129	115700	998444745	2570	2570	2570	2570	594
399	20231129	115600	996918165	2570	2565	2570	2560	7
400	20231129	115500	996900230	2570	2570	2570	2570	0
401	20231129	115400	996900230	2570	2570	2570	2570	4
402	20231129	115300	996889950	2570	2570	2570	2570	114
403	20231129	115200	996596970	2570	2565	2570	2565	801
404	20231129	115100	994542395	2555	2560	2570	2545	6685
405	20231129	115000	977486325	2560	2565	2565	2560	1945
406	20231129	114900	972502605	2570	2570	2570	2570	14
407	20231129	114800	972466625	2570	2570	2570	2565	2117
408	20231129	114700	967029860	2575	2570	2575	2570	151
409	20231129	114600	966641785	2575	2575	2575	2570	204
410	20231129	114500	966117485	2575	2575	2575	2575	20
411	20231129	114400	966065985	2575	2570	2575	2570	51
412	20231129	114300	965934910	2575	2580	2580	2575	1433
413	20231129	114200	962244435	2580	2580	2580	2580	50
414	20231129	114100	962115435	2580	2590	2590	2580	3078
415	20231129	114000	954170770	2590	2585	2590	2585	1977
416	20231129	113900	949060110	2590	2585	2590	2585	4641
417	20231129	113800	937063075	2590	2580	2590	2580	4497
418	20231129	113700	925441550	2580	2580	2580	2575	948
419	20231129	113600	922999695	2580	2580	2580	2580	2893
420	20231129	113500	915535755	2580	2575	2580	2575	3740
421	20231129	113400	905901355	2580	2580	2580	2570	518
422	20231129	113300	904567450	2575	2575	2575	2575	300
423	20231129	113200	903794950	2575	2570	2575	2570	4
424	20231129	113100	903784665	2575	2570	2575	2570	201
425	20231129	113000	903268090	2580	2575	2580	2575	2495
426	20231129	112900	896843450	2575	2570	2575	2565	5588
427	20231129	112800	882496140	2565	2565	2570	2565	4578
428	20231129	112700	870753515	2565	2565	2565	2560	1572
429	20231129	112600	866729185	2560	2560	2560	2560	1563
430	20231129	112500	862727905	2560	2560	2560	2560	352
431	20231129	112400	861826785	2560	2560	2565	2560	1971
432	20231129	112300	856779070	2560	2555	2560	2555	123
433	20231129	112200	856464800	2565	2565	2565	2565	0
434	20231129	112100	856464800	2565	2565	2565	2555	1216
435	20231129	112000	853356945	2565	2560	2565	2560	76
436	20231129	111900	853162380	2565	2565	2565	2565	689
437	20231129	111800	851395095	2565	2560	2565	2550	9993
438	20231129	111700	825877450	2565	2565	2565	2565	22
439	20231129	111600	825821020	2570	2565	2570	2560	2878
440	20231129	111500	818449140	2570	2570	2570	2565	541
441	20231129	111400	817060710	2570	2570	2570	2570	2364
442	20231129	111300	810985230	2570	2570	2575	2570	798
443	20231129	111200	808932385	2570	2565	2570	2565	112
444	20231129	111100	808645090	2565	2570	2570	2545	10499
445	20231129	111000	781818610	2565	2575	2585	2565	5525
446	20231129	110900	767598470	2575	2570	2580	2565	5478
447	20231129	110800	753483175	2570	2565	2570	2565	2695
448	20231129	110700	746564295	2565	2585	2585	2560	5951
449	20231129	110600	731287205	2585	2575	2590	2560	28630
450	20231129	110500	657571810	2575	2545	2600	2545	84116
451	20231129	110400	440824470	2545	2545	2545	2535	61
452	20231129	110300	440669805	2535	2545	2545	2535	684
453	20231129	110200	438935855	2540	2540	2540	2540	319
454	20231129	110100	438125595	2540	2540	2540	2540	501
455	20231129	110000	436853055	2540	2540	2540	2535	1047
456	20231129	105900	434198675	2540	2535	2540	2535	1031
457	20231129	105800	431585085	2540	2535	2540	2535	25
458	20231129	105700	431521705	2540	2540	2540	2540	1
459	20231129	105600	431519165	2535	2535	2540	2535	1749
460	20231129	105500	427085445	2535	2535	2535	2535	0
461	20231129	105400	427085445	2535	2535	2535	2535	1
462	20231129	105300	427082910	2530	2535	2535	2530	10415
463	20231129	105200	400730960	2535	2535	2535	2530	8348
464	20231129	105100	379585240	2540	2540	2540	2535	3828
465	20231129	105000	369881245	2535	2540	2540	2535	7
466	20231129	104900	369863475	2540	2540	2540	2540	2852
467	20231129	104800	362619395	2545	2545	2545	2545	1
468	20231129	104700	362616850	2540	2535	2540	2535	1270
469	20231129	104600	359391720	2545	2540	2545	2540	4412
470	20231129	104500	348181955	2540	2540	2540	2535	730
471	20231129	104400	346329435	2540	2540	2540	2540	0
472	20231129	104300	346329435	2540	2540	2540	2540	436
473	20231129	104200	345221995	2540	2540	2540	2540	500
474	20231129	104100	343951995	2540	2540	2540	2540	1
475	20231129	104000	343949455	2535	2535	2535	2535	1045
476	20231129	103900	341300380	2540	2540	2540	2535	3224
477	20231129	103800	333127520	2545	2540	2545	2540	5006
478	20231129	103700	320412275	2540	2545	2545	2540	1940
479	20231129	103600	315475125	2540	2535	2545	2535	3687
480	20231129	103500	306110900	2540	2540	2540	2540	10
481	20231129	103400	306085500	2540	2535	2540	2535	301
482	20231129	103300	305322460	2540	2540	2540	2540	0
483	20231129	103200	305322460	2540	2540	2540	2540	0
484	20231129	103100	305322460	2540	2545	2545	2540	50
485	20231129	103000	305195310	2545	2545	2545	2545	3
486	20231129	102900	305187675	2545	2535	2545	2535	45
487	20231129	102800	305073580	2545	2540	2545	2540	3689
488	20231129	102700	295699250	2540	2540	2540	2535	21
489	20231129	102600	295645915	2540	2540	2540	2540	1
490	20231129	102500	295643375	2540	2540	2540	2540	1
491	20231129	102400	295640835	2540	2540	2540	2540	0
492	20231129	102300	295640835	2540	2540	2540	2540	524
493	20231129	102200	294309875	2540	2545	2545	2540	5147
494	20231129	102100	281236440	2545	2545	2545	2545	1
495	20231129	102000	281233895	2545	2540	2545	2540	735
496	20231129	101900	279366990	2540	2545	2545	2540	3886
497	20231129	101800	269496525	2545	2545	2545	2540	162
498	20231129	101700	269084670	2545	2545	2545	2545	2
499	20231129	101600	269079580	2545	2550	2550	2545	2441
500	20231129	101500	262867180	2550	2550	2550	2550	401
501	20231129	101400	261844630	2550	2550	2550	2550	1518
502	20231129	101300	257973730	2550	2550	2550	2550	101
503	20231129	101200	257716180	2550	2550	2550	2545	85
504	20231129	101100	257499435	2550	2550	2550	2550	51
505	20231129	101000	257369385	2550	2550	2550	2545	1703
506	20231129	100900	253030440	2555	2550	2555	2550	4909
507	20231129	100800	240501195	2550	2550	2550	2550	50
508	20231129	100700	240373695	2555	2550	2555	2545	4084
509	20231129	100600	229960230	2545	2540	2545	2540	5771
510	20231129	100500	215293355	2540	2540	2540	2540	199
511	20231129	100400	214787895	2535	2535	2535	2535	306
512	20231129	100300	214012185	2535	2540	2540	2535	1711
513	20231129	100200	209674700	2540	2545	2545	2540	1629
514	20231129	100100	205537035	2540	2530	2540	2530	14167
515	20231129	100000	169573665	2535	2530	2535	2530	242
516	20231129	095900	168961400	2535	2535	2535	2535	3
517	20231129	095800	168953795	2535	2535	2535	2535	0
518	20231129	095700	168953795	2535	2535	2535	2535	0
519	20231129	095600	168953795	2535	2530	2535	2530	1714
520	20231129	095500	164617370	2535	2535	2535	2535	5
521	20231129	095400	164604695	2535	2530	2535	2525	3417
522	20231129	095300	155964780	2530	2525	2530	2525	19
523	20231129	095200	155916795	2530	2525	2530	2525	2862
524	20231129	095100	148690235	2525	2525	2525	2525	280
525	20231129	095000	147983235	2525	2520	2525	2520	2355
526	20231129	094900	142048620	2525	2525	2525	2525	200
527	20231129	094800	141543620	2525	2525	2525	2525	0
528	20231129	094700	141543620	2525	2520	2525	2520	314
529	20231129	094600	140752335	2525	2525	2525	2525	10
530	20231129	094500	140727085	2525	2520	2525	2520	25
531	20231129	094400	140664080	2520	2520	2520	2520	784
532	20231129	094300	138688400	2525	2525	2525	2525	206
533	20231129	094200	138168250	2525	2525	2525	2520	126
534	20231129	094100	137850600	2525	2520	2525	2520	1796
535	20231129	094000	133324655	2525	2525	2525	2520	4
536	20231129	093900	133314560	2525	2525	2525	2525	251
537	20231129	093800	132680785	2525	2525	2525	2520	2504
538	20231129	093700	126370235	2525	2525	2525	2525	44
539	20231129	093600	126259135	2525	2525	2525	2525	5
540	20231129	093500	126246510	2525	2520	2525	2520	91
541	20231129	093400	126017185	2525	2525	2525	2520	206
542	20231129	093300	125498015	2530	2530	2530	2530	102
543	20231129	093200	125239955	2520	2535	2535	2520	668
544	20231129	093100	123553095	2535	2525	2535	2525	203
545	20231129	093000	123040220	2535	2525	2535	2525	1214
546	20231129	092900	119969175	2530	2530	2535	2520	12117
547	20231129	092800	89411815	2535	2535	2535	2530	84
548	20231129	092700	89199285	2535	2535	2535	2535	50
549	20231129	092600	89072535	2535	2535	2535	2535	105
550	20231129	092500	88806360	2535	2535	2535	2535	3
551	20231129	092400	88798755	2535	2535	2535	2520	4208
552	20231129	092300	78165235	2535	2535	2535	2535	47
553	20231129	092200	78046090	2540	2540	2540	2540	0
554	20231129	092100	78046090	2540	2540	2540	2540	11
555	20231129	092000	78018150	2540	2540	2540	2540	691
556	20231129	091900	76263010	2540	2535	2540	2530	530
557	20231129	091800	74919955	2535	2535	2540	2535	204
558	20231129	091700	74402800	2540	2535	2540	2530	562
559	20231129	091600	72978155	2540	2535	2540	2535	404
560	20231129	091500	71954000	2540	2540	2540	2535	1213
561	20231129	091400	68878980	2540	2545	2545	2540	1490
562	20231129	091300	65094325	2550	2550	2550	2550	1
563	20231129	091200	65091775	2550	2545	2550	2545	3038
564	20231129	091100	57360050	2545	2550	2550	2545	1599
565	20231129	091000	53290585	2545	2545	2550	2545	2682
566	20231129	090900	46464890	2545	2545	2550	2535	1293
567	20231129	090800	43178215	2550	2550	2550	2535	1640
568	20231129	090700	39011900	2550	2540	2550	2540	1018
569	20231129	090600	36421100	2545	2540	2545	2540	250
570	20231129	090500	35785850	2545	2550	2550	2545	229
571	20231129	090400	35202380	2550	2540	2550	2535	2246
572	20231129	090300	29495760	2555	2540	2555	2540	4652
573	20231129	090200	17648475	2545	2540	2545	2535	1376
574	20231129	090100	14153490	2540	2530	2540	2530	2408
575	20231129	090000	8049775	2520	2520	2525	2520	3194