KissMeData/300080/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	205900	8800061900	28550	28550	28550	28550	2645
3	20231129	205800	8800061900	28550	28550	28550	28550	0
4	20231129	205700	8800061900	28550	28550	28550	28550	0
5	20231129	205600	8800061900	28550	28550	28550	28550	0
6	20231129	205500	8800061900	28550	28550	28550	28550	0
7	20231129	205400	8800061900	28550	28550	28550	28550	0
8	20231129	205300	8800061900	28550	28550	28550	28550	0
9	20231129	205200	8800061900	28550	28550	28550	28550	0
10	20231129	205100	8800061900	28550	28550	28550	28550	0
11	20231129	205000	8800061900	28550	28550	28550	28550	0
12	20231129	204900	8800061900	28550	28550	28550	28550	0
13	20231129	204800	8800061900	28550	28550	28550	28550	0
14	20231129	204700	8800061900	28550	28550	28550	28550	0
15	20231129	204600	8800061900	28550	28550	28550	28550	0
16	20231129	204500	8800061900	28550	28550	28550	28550	0
17	20231129	204400	8800061900	28550	28550	28550	28550	0
18	20231129	204300	8800061900	28550	28550	28550	28550	0
19	20231129	204200	8800061900	28550	28550	28550	28550	0
20	20231129	204100	8800061900	28550	28550	28550	28550	0
21	20231129	204000	8800061900	28550	28550	28550	28550	0
22	20231129	203900	8800061900	28550	28550	28550	28550	0
23	20231129	203800	8800061900	28550	28550	28550	28550	0
24	20231129	203700	8800061900	28550	28550	28550	28550	0
25	20231129	203600	8800061900	28550	28550	28550	28550	0
26	20231129	203500	8800061900	28550	28550	28550	28550	0
27	20231129	203400	8800061900	28550	28550	28550	28550	0
28	20231129	203300	8800061900	28550	28550	28550	28550	0
29	20231129	203200	8800061900	28550	28550	28550	28550	0
30	20231129	203100	8800061900	28550	28550	28550	28550	0
31	20231129	203000	8800061900	28550	28550	28550	28550	0
32	20231129	202900	8800061900	28550	28550	28550	28550	2645
33	20231129	202800	8800061900	28550	28550	28550	28550	0
34	20231129	202700	8800061900	28550	28550	28550	28550	0
35	20231129	202600	8800061900	28550	28550	28550	28550	0
36	20231129	202500	8800061900	28550	28550	28550	28550	0
37	20231129	202400	8800061900	28550	28550	28550	28550	0
38	20231129	202300	8800061900	28550	28550	28550	28550	0
39	20231129	202200	8800061900	28550	28550	28550	28550	0
40	20231129	202100	8800061900	28550	28550	28550	28550	0
41	20231129	202000	8800061900	28550	28550	28550	28550	0
42	20231129	201900	8800061900	28550	28550	28550	28550	0
43	20231129	201800	8800061900	28550	28550	28550	28550	0
44	20231129	201700	8800061900	28550	28550	28550	28550	0
45	20231129	201600	8800061900	28550	28550	28550	28550	0
46	20231129	201500	8800061900	28550	28550	28550	28550	0
47	20231129	201400	8800061900	28550	28550	28550	28550	0
48	20231129	201300	8800061900	28550	28550	28550	28550	0
49	20231129	201200	8800061900	28550	28550	28550	28550	0
50	20231129	201100	8800061900	28550	28550	28550	28550	0
51	20231129	201000	8800061900	28550	28550	28550	28550	0
52	20231129	200900	8800061900	28550	28550	28550	28550	0
53	20231129	200800	8800061900	28550	28550	28550	28550	0
54	20231129	200700	8800061900	28550	28550	28550	28550	0
55	20231129	200600	8800061900	28550	28550	28550	28550	0
56	20231129	200500	8800061900	28550	28550	28550	28550	0
57	20231129	200400	8800061900	28550	28550	28550	28550	0
58	20231129	200300	8800061900	28550	28550	28550	28550	0
59	20231129	200200	8800061900	28550	28550	28550	28550	0
60	20231129	200100	8800061900	28550	28550	28550	28550	0
61	20231129	200000	8800061900	28550	28550	28550	28550	0
62	20231129	195900	8800061900	28550	28550	28550	28550	2645
63	20231129	195800	8800061900	28550	28550	28550	28550	0
64	20231129	195700	8800061900	28550	28550	28550	28550	0
65	20231129	195600	8800061900	28550	28550	28550	28550	0
66	20231129	195500	8800061900	28550	28550	28550	28550	0
67	20231129	195400	8800061900	28550	28550	28550	28550	0
68	20231129	195300	8800061900	28550	28550	28550	28550	0
69	20231129	195200	8800061900	28550	28550	28550	28550	0
70	20231129	195100	8800061900	28550	28550	28550	28550	0
71	20231129	195000	8800061900	28550	28550	28550	28550	0
72	20231129	194900	8800061900	28550	28550	28550	28550	0
73	20231129	194800	8800061900	28550	28550	28550	28550	0
74	20231129	194700	8800061900	28550	28550	28550	28550	0
75	20231129	194600	8800061900	28550	28550	28550	28550	0
76	20231129	194500	8800061900	28550	28550	28550	28550	0
77	20231129	194400	8800061900	28550	28550	28550	28550	0
78	20231129	194300	8800061900	28550	28550	28550	28550	0
79	20231129	194200	8800061900	28550	28550	28550	28550	0
80	20231129	194100	8800061900	28550	28550	28550	28550	0
81	20231129	194000	8800061900	28550	28550	28550	28550	0
82	20231129	193900	8800061900	28550	28550	28550	28550	0
83	20231129	193800	8800061900	28550	28550	28550	28550	0
84	20231129	193700	8800061900	28550	28550	28550	28550	0
85	20231129	193600	8800061900	28550	28550	28550	28550	0
86	20231129	193500	8800061900	28550	28550	28550	28550	0
87	20231129	193400	8800061900	28550	28550	28550	28550	0
88	20231129	193300	8800061900	28550	28550	28550	28550	0
89	20231129	193200	8800061900	28550	28550	28550	28550	0
90	20231129	193100	8800061900	28550	28550	28550	28550	0
91	20231129	193000	8800061900	28550	28550	28550	28550	0
92	20231129	192900	8800061900	28550	28550	28550	28550	2645
93	20231129	192800	8800061900	28550	28550	28550	28550	0
94	20231129	192700	8800061900	28550	28550	28550	28550	0
95	20231129	192600	8800061900	28550	28550	28550	28550	0
96	20231129	192500	8800061900	28550	28550	28550	28550	0
97	20231129	192400	8800061900	28550	28550	28550	28550	0
98	20231129	192300	8800061900	28550	28550	28550	28550	0
99	20231129	192200	8800061900	28550	28550	28550	28550	0
100	20231129	192100	8800061900	28550	28550	28550	28550	0
101	20231129	192000	8800061900	28550	28550	28550	28550	0
102	20231129	191900	8800061900	28550	28550	28550	28550	0
103	20231129	191800	8800061900	28550	28550	28550	28550	0
104	20231129	191700	8800061900	28550	28550	28550	28550	0
105	20231129	191600	8800061900	28550	28550	28550	28550	0
106	20231129	191500	8800061900	28550	28550	28550	28550	0
107	20231129	191400	8800061900	28550	28550	28550	28550	0
108	20231129	191300	8800061900	28550	28550	28550	28550	0
109	20231129	191200	8800061900	28550	28550	28550	28550	0
110	20231129	191100	8800061900	28550	28550	28550	28550	0
111	20231129	191000	8800061900	28550	28550	28550	28550	0
112	20231129	190900	8800061900	28550	28550	28550	28550	0
113	20231129	190800	8800061900	28550	28550	28550	28550	0
114	20231129	190700	8800061900	28550	28550	28550	28550	0
115	20231129	190600	8800061900	28550	28550	28550	28550	0
116	20231129	190500	8800061900	28550	28550	28550	28550	0
117	20231129	190400	8800061900	28550	28550	28550	28550	0
118	20231129	190300	8800061900	28550	28550	28550	28550	0
119	20231129	190200	8800061900	28550	28550	28550	28550	0
120	20231129	190100	8800061900	28550	28550	28550	28550	0
121	20231129	190000	8800061900	28550	28550	28550	28550	0
122	20231129	185900	8800061900	28550	28550	28550	28550	2645
123	20231129	185800	8800061900	28550	28550	28550	28550	0
124	20231129	185700	8800061900	28550	28550	28550	28550	0
125	20231129	185600	8800061900	28550	28550	28550	28550	0
126	20231129	185500	8800061900	28550	28550	28550	28550	0
127	20231129	185400	8800061900	28550	28550	28550	28550	0
128	20231129	185300	8800061900	28550	28550	28550	28550	0
129	20231129	185200	8800061900	28550	28550	28550	28550	0
130	20231129	185100	8800061900	28550	28550	28550	28550	0
131	20231129	185000	8800061900	28550	28550	28550	28550	0
132	20231129	184900	8800061900	28550	28550	28550	28550	0
133	20231129	184800	8800061900	28550	28550	28550	28550	0
134	20231129	184700	8800061900	28550	28550	28550	28550	0
135	20231129	184600	8800061900	28550	28550	28550	28550	0
136	20231129	184500	8800061900	28550	28550	28550	28550	0
137	20231129	184400	8800061900	28550	28550	28550	28550	0
138	20231129	184300	8800061900	28550	28550	28550	28550	0
139	20231129	184200	8800061900	28550	28550	28550	28550	0
140	20231129	184100	8800061900	28550	28550	28550	28550	0
141	20231129	184000	8800061900	28550	28550	28550	28550	0
142	20231129	183900	8800061900	28550	28550	28550	28550	0
143	20231129	183800	8800061900	28550	28550	28550	28550	0
144	20231129	183700	8800061900	28550	28550	28550	28550	0
145	20231129	183600	8800061900	28550	28550	28550	28550	0
146	20231129	183500	8800061900	28550	28550	28550	28550	0
147	20231129	183400	8800061900	28550	28550	28550	28550	0
148	20231129	183300	8800061900	28550	28550	28550	28550	0
149	20231129	183200	8800061900	28550	28550	28550	28550	0
150	20231129	183100	8800061900	28550	28550	28550	28550	0
151	20231129	183000	8800061900	28550	28550	28550	28550	0
152	20231129	182900	8800061900	28550	28550	28550	28550	2645
153	20231129	182800	8800061900	28550	28550	28550	28550	0
154	20231129	182700	8800061900	28550	28550	28550	28550	0
155	20231129	182600	8800061900	28550	28550	28550	28550	0
156	20231129	182500	8800061900	28550	28550	28550	28550	0
157	20231129	182400	8800061900	28550	28550	28550	28550	0
158	20231129	182300	8800061900	28550	28550	28550	28550	0
159	20231129	182200	8800061900	28550	28550	28550	28550	0
160	20231129	182100	8800061900	28550	28550	28550	28550	0
161	20231129	182000	8800061900	28550	28550	28550	28550	0
162	20231129	181900	8800061900	28550	28550	28550	28550	0
163	20231129	181800	8800061900	28550	28550	28550	28550	0
164	20231129	181700	8800061900	28550	28550	28550	28550	0
165	20231129	181600	8800061900	28550	28550	28550	28550	0
166	20231129	181500	8800061900	28550	28550	28550	28550	0
167	20231129	181400	8800061900	28550	28550	28550	28550	0
168	20231129	181300	8800061900	28550	28550	28550	28550	0
169	20231129	181200	8800061900	28550	28550	28550	28550	0
170	20231129	181100	8800061900	28550	28550	28550	28550	0
171	20231129	181000	8800061900	28550	28550	28550	28550	0
172	20231129	180900	8800061900	28550	28550	28550	28550	0
173	20231129	180800	8800061900	28550	28550	28550	28550	0
174	20231129	180700	8800061900	28550	28550	28550	28550	0
175	20231129	180600	8800061900	28550	28550	28550	28550	0
176	20231129	180500	8800061900	28550	28550	28550	28550	0
177	20231129	180400	8800061900	28550	28550	28550	28550	0
178	20231129	180300	8800061900	28550	28550	28550	28550	0
179	20231129	180200	8800061900	28550	28550	28550	28550	0
180	20231129	180100	8800061900	28550	28550	28550	28550	0
181	20231129	180000	8800061900	28550	28550	28550	28550	0
182	20231129	175900	8800061900	28550	28550	28550	28550	2645
183	20231129	175800	8800061900	28550	28550	28550	28550	0
184	20231129	175700	8800061900	28550	28550	28550	28550	0
185	20231129	175600	8800061900	28550	28550	28550	28550	0
186	20231129	175500	8800061900	28550	28550	28550	28550	0
187	20231129	175400	8800061900	28550	28550	28550	28550	0
188	20231129	175300	8800061900	28550	28550	28550	28550	0
189	20231129	175200	8800061900	28550	28550	28550	28550	0
190	20231129	175100	8800061900	28550	28550	28550	28550	0
191	20231129	175000	8800061900	28550	28550	28550	28550	0
192	20231129	174900	8800061900	28550	28550	28550	28550	0
193	20231129	174800	8800061900	28550	28550	28550	28550	0
194	20231129	174700	8800061900	28550	28550	28550	28550	0
195	20231129	174600	8800061900	28550	28550	28550	28550	0
196	20231129	174500	8800061900	28550	28550	28550	28550	0
197	20231129	174400	8800061900	28550	28550	28550	28550	0
198	20231129	174300	8800061900	28550	28550	28550	28550	0
199	20231129	174200	8800061900	28550	28550	28550	28550	0
200	20231129	174100	8800061900	28550	28550	28550	28550	0
201	20231129	174000	8800061900	28550	28550	28550	28550	0
202	20231129	173900	8800061900	28550	28550	28550	28550	0
203	20231129	173800	8800061900	28550	28550	28550	28550	0
204	20231129	173700	8800061900	28550	28550	28550	28550	0
205	20231129	173600	8800061900	28550	28550	28550	28550	0
206	20231129	173500	8800061900	28550	28550	28550	28550	0
207	20231129	173400	8800061900	28550	28550	28550	28550	0
208	20231129	173300	8800061900	28550	28550	28550	28550	0
209	20231129	173200	8800061900	28550	28550	28550	28550	0
210	20231129	173100	8800061900	28550	28550	28550	28550	0
211	20231129	173000	8800061900	28550	28550	28550	28550	0
212	20231129	172900	8800061900	28550	28550	28550	28550	2645
213	20231129	172800	8800061900	28550	28550	28550	28550	0
214	20231129	172700	8800061900	28550	28550	28550	28550	0
215	20231129	172600	8800061900	28550	28550	28550	28550	0
216	20231129	172500	8800061900	28550	28550	28550	28550	0
217	20231129	172400	8800061900	28550	28550	28550	28550	0
218	20231129	172300	8800061900	28550	28550	28550	28550	0
219	20231129	172200	8800061900	28550	28550	28550	28550	0
220	20231129	172100	8800061900	28550	28550	28550	28550	0
221	20231129	172000	8800061900	28550	28550	28550	28550	0
222	20231129	171900	8800061900	28550	28550	28550	28550	0
223	20231129	171800	8800061900	28550	28550	28550	28550	0
224	20231129	171700	8800061900	28550	28550	28550	28550	0
225	20231129	171600	8800061900	28550	28550	28550	28550	0
226	20231129	171500	8800061900	28550	28550	28550	28550	0
227	20231129	171400	8800061900	28550	28550	28550	28550	0
228	20231129	171300	8800061900	28550	28550	28550	28550	0
229	20231129	171200	8800061900	28550	28550	28550	28550	0
230	20231129	171100	8800061900	28550	28550	28550	28550	0
231	20231129	171000	8800061900	28550	28550	28550	28550	0
232	20231129	170900	8800061900	28550	28550	28550	28550	0
233	20231129	170800	8800061900	28550	28550	28550	28550	0
234	20231129	170700	8800061900	28550	28550	28550	28550	0
235	20231129	170600	8800061900	28550	28550	28550	28550	0
236	20231129	170500	8800061900	28550	28550	28550	28550	0
237	20231129	170400	8800061900	28550	28550	28550	28550	0
238	20231129	170300	8800061900	28550	28550	28550	28550	0
239	20231129	170200	8800061900	28550	28550	28550	28550	0
240	20231129	170100	8800061900	28550	28550	28550	28550	0
241	20231129	170000	8800061900	28550	28550	28550	28550	0
242	20231129	165900	8800061900	28550	28550	28550	28550	2645
243	20231129	165800	8800061900	28550	28550	28550	28550	0
244	20231129	165700	8800061900	28550	28550	28550	28550	0
245	20231129	165600	8800061900	28550	28550	28550	28550	0
246	20231129	165500	8800061900	28550	28550	28550	28550	0
247	20231129	165400	8800061900	28550	28550	28550	28550	0
248	20231129	165300	8800061900	28550	28550	28550	28550	0
249	20231129	165200	8800061900	28550	28550	28550	28550	0
250	20231129	165100	8800061900	28550	28550	28550	28550	0
251	20231129	165000	8800061900	28550	28550	28550	28550	0
252	20231129	164900	8800061900	28550	28550	28550	28550	0
253	20231129	164800	8800061900	28550	28550	28550	28550	0
254	20231129	164700	8800061900	28550	28550	28550	28550	0
255	20231129	164600	8800061900	28550	28550	28550	28550	0
256	20231129	164500	8800061900	28550	28550	28550	28550	0
257	20231129	164400	8800061900	28550	28550	28550	28550	0
258	20231129	164300	8800061900	28550	28550	28550	28550	0
259	20231129	164200	8800061900	28550	28550	28550	28550	0
260	20231129	164100	8800061900	28550	28550	28550	28550	0
261	20231129	164000	8800061900	28550	28550	28550	28550	0
262	20231129	163900	8800061900	28550	28550	28550	28550	0
263	20231129	163800	8800061900	28550	28550	28550	28550	0
264	20231129	163700	8800061900	28550	28550	28550	28550	0
265	20231129	163600	8800061900	28550	28550	28550	28550	0
266	20231129	163500	8800061900	28550	28550	28550	28550	0
267	20231129	163400	8800061900	28550	28550	28550	28550	0
268	20231129	163300	8800061900	28550	28550	28550	28550	0
269	20231129	163200	8800061900	28550	28550	28550	28550	0
270	20231129	163100	8800061900	28550	28550	28550	28550	0
271	20231129	163000	8800061900	28550	28550	28550	28550	0
272	20231129	162900	8800061900	28550	28550	28550	28550	2645
273	20231129	162800	8800061900	28550	28550	28550	28550	0
274	20231129	162700	8800061900	28550	28550	28550	28550	0
275	20231129	162600	8800061900	28550	28550	28550	28550	0
276	20231129	162500	8800061900	28550	28550	28550	28550	0
277	20231129	162400	8800061900	28550	28550	28550	28550	0
278	20231129	162300	8800061900	28550	28550	28550	28550	0
279	20231129	162200	8800061900	28550	28550	28550	28550	0
280	20231129	162100	8800061900	28550	28550	28550	28550	0
281	20231129	162000	8800061900	28550	28550	28550	28550	0
282	20231129	161900	8800061900	28550	28550	28550	28550	0
283	20231129	161800	8800061900	28550	28550	28550	28550	0
284	20231129	161700	8800061900	28550	28550	28550	28550	0
285	20231129	161600	8800061900	28550	28550	28550	28550	0
286	20231129	161500	8800061900	28550	28550	28550	28550	0
287	20231129	161400	8800061900	28550	28550	28550	28550	0
288	20231129	161300	8800061900	28550	28550	28550	28550	0
289	20231129	161200	8800061900	28550	28550	28550	28550	0
290	20231129	161100	8800061900	28550	28550	28550	28550	0
291	20231129	161000	8800061900	28550	28550	28550	28550	0
292	20231129	160900	8800061900	28550	28550	28550	28550	0
293	20231129	160800	8800061900	28550	28550	28550	28550	0
294	20231129	160700	8800061900	28550	28550	28550	28550	0
295	20231129	160600	8800061900	28550	28550	28550	28550	0
296	20231129	160500	8800061900	28550	28550	28550	28550	0
297	20231129	160400	8800061900	28550	28550	28550	28550	0
298	20231129	160300	8800061900	28550	28550	28550	28550	0
299	20231129	160200	8800061900	28550	28550	28550	28550	0
300	20231129	160100	8800061900	28550	28550	28550	28550	0
301	20231129	160000	8800061900	28550	28550	28550	28550	0
302	20231129	155900	8800061900	28550	28550	28550	28550	2645
303	20231129	155800	8800061900	28550	28550	28550	28550	0
304	20231129	155700	8800061900	28550	28550	28550	28550	0
305	20231129	155600	8800061900	28550	28550	28550	28550	0
306	20231129	155500	8800061900	28550	28550	28550	28550	0
307	20231129	155400	8800061900	28550	28550	28550	28550	0
308	20231129	155300	8800061900	28550	28550	28550	28550	0
309	20231129	155200	8800061900	28550	28550	28550	28550	0
310	20231129	155100	8800061900	28550	28550	28550	28550	0
311	20231129	155000	8800061900	28550	28550	28550	28550	0
312	20231129	154900	8800061900	28550	28550	28550	28550	0
313	20231129	154800	8800061900	28550	28550	28550	28550	0
314	20231129	154700	8800061900	28550	28550	28550	28550	0
315	20231129	154600	8800061900	28550	28550	28550	28550	0
316	20231129	154500	8800061900	28550	28550	28550	28550	0
317	20231129	154400	8800061900	28550	28550	28550	28550	0
318	20231129	154300	8800061900	28550	28550	28550	28550	0
319	20231129	154200	8800061900	28550	28550	28550	28550	0
320	20231129	154100	8800061900	28550	28550	28550	28550	0
321	20231129	154000	8800061900	28550	28550	28550	28550	0
322	20231129	153900	8800061900	28550	28550	28550	28550	0
323	20231129	153800	8800061900	28550	28550	28550	28550	0
324	20231129	153700	8800061900	28550	28550	28550	28550	0
325	20231129	153600	8800061900	28550	28550	28550	28550	0
326	20231129	153500	8800061900	28550	28550	28550	28550	0
327	20231129	153400	8800061900	28550	28550	28550	28550	0
328	20231129	153300	8800061900	28550	28550	28550	28550	0
329	20231129	153200	8800061900	28550	28550	28550	28550	0
330	20231129	153100	8800061900	28550	28550	28550	28550	0
331	20231129	153000	8800061900	28550	28550	28550	28550	2645
332	20231129	152900	8724547150	28650	28650	28650	28650	0
333	20231129	152800	8724547150	28650	28650	28650	28650	0
334	20231129	152700	8724547150	28650	28650	28650	28650	0
335	20231129	152600	8724547150	28650	28650	28650	28650	0
336	20231129	152500	8724547150	28650	28650	28650	28650	0
337	20231129	152400	8724547150	28650	28650	28650	28650	0
338	20231129	152300	8724547150	28650	28650	28650	28650	0
339	20231129	152200	8724547150	28650	28650	28650	28650	0
340	20231129	152100	8724547150	28650	28650	28650	28650	0
341	20231129	152000	8724547150	28650	28650	28650	28650	0
342	20231129	151900	8724547150	28650	28650	28650	28500	974
343	20231129	151800	8696690350	28650	28600	28650	28550	224
344	20231129	151700	8690282150	28650	28600	28650	28600	520
345	20231129	151600	8675410050	28550	28600	28600	28500	175
346	20231129	151500	8670414000	28550	28500	28550	28500	273
347	20231129	151400	8662621950	28500	28550	28550	28500	185
348	20231129	151300	8657347300	28550	28550	28600	28550	42
349	20231129	151200	8656147650	28600	28500	28600	28500	104
350	20231129	151100	8653182550	28600	28450	28600	28350	202
351	20231129	151000	8647445050	28600	28600	28600	28500	250
352	20231129	150900	8640295400	28550	28500	28600	28500	252
353	20231129	150800	8633108650	28500	28400	28500	28400	193
354	20231129	150700	8627612150	28400	28350	28400	28350	386
355	20231129	150600	8616660950	28350	28200	28350	28200	463
356	20231129	150500	8603560750	28200	28200	28200	28200	137
357	20231129	150400	8599697350	28100	28200	28200	28100	308
358	20231129	150300	8591021550	28200	28150	28200	28150	418
359	20231129	150200	8579252000	28150	28150	28150	28100	133
360	20231129	150100	8575510550	28150	28150	28150	28150	86
361	20231129	150000	8573089650	28150	28150	28150	28150	544
362	20231129	145900	8557776050	28050	28050	28050	28000	992
363	20231129	145800	8529953850	28150	28050	28150	28000	443
364	20231129	145700	8517519100	28050	28100	28100	28050	86
365	20231129	145600	8515106750	28050	28050	28150	28050	517
366	20231129	145500	8500571300	28050	28050	28050	28050	230
367	20231129	145400	8494119800	28100	28100	28100	28100	232
368	20231129	145300	8487600600	28100	28100	28150	28100	157
369	20231129	145200	8483188850	28100	28200	28200	28100	142
370	20231129	145100	8479198000	28200	28300	28300	28100	807
371	20231129	145000	8456473750	28300	28300	28300	28300	221
372	20231129	144900	8450219450	28300	28300	28300	28300	25
373	20231129	144800	8449511950	28300	28150	28300	28150	146
374	20231129	144700	8445394100	28150	28250	28250	28150	157
375	20231129	144600	8440959050	28200	28100	28200	28100	33
376	20231129	144500	8440028550	28200	28050	28200	28050	74
377	20231129	144400	8437951500	28050	28100	28150	28050	208
378	20231129	144300	8432112750	28050	28100	28100	28050	157
379	20231129	144200	8427703400	28100	28050	28100	28050	375
380	20231129	144100	8417182650	28050	28000	28050	27950	765
381	20231129	144000	8395781150	28000	28050	28100	28000	550
382	20231129	143900	8380353650	28100	28100	28100	28100	559
383	20231129	143800	8364645750	28100	28150	28150	28100	279
384	20231129	143700	8356802700	28150	28300	28300	28100	465
385	20231129	143600	8343719050	28250	28400	28400	28250	10
386	20231129	143500	8343436400	28300	28300	28300	28300	123
387	20231129	143400	8339955500	28200	28200	28300	28200	98
388	20231129	143300	8337191800	28150	28150	28150	28150	90
389	20231129	143200	8334658300	28150	28200	28200	28150	82
390	20231129	143100	8332347250	28200	28200	28200	28200	199
391	20231129	143000	8326735450	28150	28300	28300	28150	36
392	20231129	142900	8325719450	28300	28250	28300	28200	406
393	20231129	142800	8314247950	28250	28600	28600	28250	287
394	20231129	142700	8306111200	28600	28650	28650	28600	152
395	20231129	142600	8301756600	28650	28700	28700	28650	4136
396	20231129	142500	8183259200	28700	28300	28700	28300	3468
397	20231129	142400	8084200950	28250	28250	28250	28250	227
398	20231129	142300	8077788200	28250	28150	28250	28100	1313
399	20231129	142200	8040811000	28150	27850	28150	27850	3313
400	20231129	142100	7947764000	27800	27800	27850	27800	374
401	20231129	142000	7937353800	27800	27850	27900	27800	3984
402	20231129	141900	7826537800	27850	27900	27900	27850	460
403	20231129	141800	7813707000	27900	28050	28050	27900	4492
404	20231129	141700	7688047750	28100	28100	28100	28100	365
405	20231129	141600	7677791250	28100	28100	28100	28050	325
406	20231129	141500	7668674700	28050	28050	28100	28050	1026
407	20231129	141400	7639869150	28050	28100	28100	28050	1149
408	20231129	141300	7607582850	28100	28200	28200	28100	1340
409	20231129	141200	7569867400	28200	28300	28350	28200	2796
410	20231129	141100	7490770900	28350	28350	28350	28350	69
411	20231129	141000	7488814750	28350	28400	28400	28350	601
412	20231129	140900	7471774950	28400	28400	28400	28400	5
413	20231129	140800	7471632950	28450	28350	28450	28350	357
414	20231129	140700	7461494050	28350	28350	28350	28350	149
415	20231129	140600	7457269900	28400	28350	28400	28350	257
416	20231129	140500	7449978700	28350	28400	28400	28350	296
417	20231129	140400	7441586600	28400	28400	28450	28400	156
418	20231129	140300	7437156150	28400	28400	28400	28400	750
419	20231129	140200	7415856150	28400	28400	28400	28400	209
420	20231129	140100	7409920550	28450	28500	28500	28450	752
421	20231129	140000	7388525800	28450	28450	28450	28450	149
422	20231129	135900	7384286750	28450	28450	28450	28450	22
423	20231129	135800	7383660850	28500	28450	28500	28450	124
424	20231129	135700	7380131150	28450	28400	28450	28400	336
425	20231129	135600	7370572000	28400	28400	28400	28400	39
426	20231129	135500	7369464400	28450	28400	28450	28400	167
427	20231129	135400	7364721400	28400	28400	28400	28400	99
428	20231129	135300	7361909800	28450	28400	28450	28400	1027
429	20231129	135200	7332709450	28450	28550	28550	28450	1914
430	20231129	135100	7278241350	28550	28500	28550	28500	2
431	20231129	135000	7278184300	28550	28450	28550	28450	419
432	20231129	134900	7266234250	28500	28500	28500	28450	268
433	20231129	134800	7258603050	28450	28400	28450	28400	635
434	20231129	134700	7240556150	28400	28350	28400	28350	545
435	20231129	134600	7225078300	28350	28400	28400	28350	140
436	20231129	134500	7221103750	28400	28400	28400	28400	132
437	20231129	134400	7217354950	28400	28400	28400	28400	0
438	20231129	134300	7217354950	28400	28400	28400	28400	155
439	20231129	134200	7212952950	28400	28400	28400	28400	299
440	20231129	134100	7204461350	28400	28400	28400	28400	50
441	20231129	134000	7203041350	28400	28400	28400	28400	33
442	20231129	133900	7202104150	28350	28400	28400	28350	75
443	20231129	133800	7199976100	28350	28400	28400	28350	37
444	20231129	133700	7198927100	28400	28400	28400	28400	306
445	20231129	133600	7190236700	28400	28500	28500	28400	35
446	20231129	133500	7189241900	28450	28450	28450	28450	232
447	20231129	133400	7182641500	28450	28450	28450	28450	105
448	20231129	133300	7179654250	28450	28450	28450	28450	15
449	20231129	133200	7179227500	28450	28450	28450	28450	28
450	20231129	133100	7178430900	28450	28500	28550	28450	92
451	20231129	133000	7175810400	28550	28550	28550	28550	16
452	20231129	132900	7175353600	28550	28550	28550	28550	104
453	20231129	132800	7172384400	28500	28500	28500	28500	5
454	20231129	132700	7172241900	28500	28500	28500	28450	562
455	20231129	132600	7156225400	28450	28450	28450	28450	25
456	20231129	132500	7155514150	28450	28450	28450	28450	14
457	20231129	132400	7155115850	28450	28500	28500	28450	322
458	20231129	132300	7145949650	28500	28450	28500	28450	772
459	20231129	132200	7123951150	28500	28500	28500	28500	50
460	20231129	132100	7122526150	28500	28500	28500	28450	277
461	20231129	132000	7114631700	28500	28500	28500	28500	368
462	20231129	131900	7104143700	28600	28600	28600	28600	94
463	20231129	131800	7101455300	28500	28450	28500	28450	353
464	20231129	131700	7091395800	28500	28500	28500	28500	184
465	20231129	131600	7086151800	28500	28500	28500	28500	150
466	20231129	131500	7081876800	28500	28500	28500	28500	10
467	20231129	131400	7081591800	28550	28650	28650	28550	239
468	20231129	131300	7074757000	28750	28750	28800	28650	602
469	20231129	131200	7057482650	28800	28650	28800	28650	2475
470	20231129	131100	6986270750	28600	28600	28600	28600	5
471	20231129	131000	6986127750	28600	28600	28600	28600	78
472	20231129	130900	6983896950	28600	28550	28600	28550	427
473	20231129	130800	6971685000	28450	28550	28550	28450	90
474	20231129	130700	6969119500	28500	28500	28500	28400	860
475	20231129	130600	6944613350	28500	28450	28500	28450	24
476	20231129	130500	6943930500	28400	28400	28400	28400	20
477	20231129	130400	6943362500	28450	28450	28450	28450	1
478	20231129	130300	6943334050	28400	28400	28400	28400	71
479	20231129	130200	6941317650	28400	28450	28450	28400	38
480	20231129	130100	6940237150	28500	28500	28500	28450	19
481	20231129	130000	6939695900	28450	28500	28500	28450	29
482	20231129	125900	6938870750	28500	28500	28500	28500	91
483	20231129	125800	6936277250	28450	28450	28450	28450	53
484	20231129	125700	6934769400	28450	28450	28450	28450	0
485	20231129	125600	6934769400	28450	28450	28450	28450	3
486	20231129	125500	6934684050	28450	28500	28500	28450	21
487	20231129	125400	6934085600	28500	28450	28500	28450	117
488	20231129	125300	6930754650	28400	28400	28400	28400	205
489	20231129	125200	6924932650	28350	28350	28350	28350	2
490	20231129	125100	6924875950	28400	28350	28400	28350	74
491	20231129	125000	6922777350	28350	28350	28350	28350	3
492	20231129	124900	6922692300	28350	28350	28350	28350	531
493	20231129	124800	6907638450	28400	28400	28400	28400	58
494	20231129	124700	6905991250	28400	28400	28400	28400	74
495	20231129	124600	6903889650	28400	28400	28450	28400	63
496	20231129	124500	6902100350	28400	28400	28400	28400	1
497	20231129	124400	6902071950	28450	28400	28450	28400	114
498	20231129	124300	6898834250	28400	28400	28400	28400	1
499	20231129	124200	6898805850	28400	28400	28400	28400	410
500	20231129	124100	6887161850	28450	28400	28450	28400	45
501	20231129	124000	6885883800	28400	28450	28450	28400	54
502	20231129	123900	6884350100	28450	28450	28450	28450	4
503	20231129	123800	6884236300	28450	28450	28450	28450	0
504	20231129	123700	6884236300	28450	28450	28450	28450	53
505	20231129	123600	6882728450	28400	28400	28400	28400	10
506	20231129	123500	6882444450	28400	28400	28400	28400	0
507	20231129	123400	6882444450	28400	28400	28400	28400	0
508	20231129	123300	6882444450	28400	28400	28400	28400	113
509	20231129	123200	6879235250	28400	28450	28450	28400	30
510	20231129	123100	6878381800	28450	28400	28450	28400	38
511	20231129	123000	6877302250	28400	28400	28400	28400	863
512	20231129	122900	6852793050	28400	28350	28400	28350	512
513	20231129	122800	6838257850	28350	28350	28350	28350	1
514	20231129	122700	6838229500	28350	28350	28400	28350	150
515	20231129	122600	6833976850	28400	28400	28400	28400	1
516	20231129	122500	6833948450	28350	28350	28400	28350	20
517	20231129	122400	6833381400	28350	28350	28350	28350	34
518	20231129	122300	6832417500	28400	28350	28400	28350	29
519	20231129	122200	6831594600	28350	28350	28350	28350	0
520	20231129	122100	6831594600	28350	28350	28350	28350	251
521	20231129	122000	6824478750	28350	28350	28350	28350	11
522	20231129	121900	6824166900	28350	28350	28350	28350	147
523	20231129	121800	6819999450	28300	28300	28300	28300	23
524	20231129	121700	6819348550	28350	28350	28350	28350	61
525	20231129	121600	6817619200	28350	28300	28350	28300	64
526	20231129	121500	6815805500	28350	28350	28400	28350	404
527	20231129	121400	6804350350	28350	28350	28350	28350	219
528	20231129	121300	6798141700	28400	28400	28400	28400	0
529	20231129	121200	6798141700	28400	28450	28450	28400	703
530	20231129	121100	6778176450	28400	28400	28400	28400	0
531	20231129	121000	6778176450	28400	28400	28400	28400	9
532	20231129	120900	6777920850	28450	28450	28450	28450	422
533	20231129	120800	6765914950	28500	28500	28500	28500	0
534	20231129	120700	6765914950	28500	28500	28500	28500	6
535	20231129	120600	6765743950	28450	28450	28500	28450	173
536	20231129	120500	6760821500	28500	28500	28500	28450	15
537	20231129	120400	6760394300	28500	28500	28500	28450	33
538	20231129	120300	6759453850	28450	28400	28450	28400	70
539	20231129	120200	6757462500	28450	28450	28450	28450	33
540	20231129	120100	6756523650	28450	28450	28450	28450	3
541	20231129	120000	6756438300	28500	28600	28600	28500	76
542	20231129	115900	6754272000	28600	28500	28600	28500	65
543	20231129	115800	6752419400	28500	28500	28500	28500	3
544	20231129	115700	6752333900	28500	28500	28500	28500	0
545	20231129	115600	6752333900	28500	28500	28500	28500	67
546	20231129	115500	6750424400	28500	28550	28550	28400	83
547	20231129	115400	6748063500	28550	28550	28550	28550	28
548	20231129	115300	6747264100	28550	28500	28550	28500	36
549	20231129	115200	6746238050	28500	28500	28500	28500	2
550	20231129	115100	6746181050	28500	28450	28500	28450	163
551	20231129	115000	6741536850	28450	28450	28450	28450	4
552	20231129	114900	6741423050	28450	28500	28500	28450	21
553	20231129	114800	6740825550	28400	28350	28400	28350	42
554	20231129	114700	6739634550	28400	28500	28500	28400	56
555	20231129	114600	6738040150	28550	28550	28550	28550	109
556	20231129	114500	6734928200	28550	28400	28550	28400	14
557	20231129	114400	6734530200	28400	28350	28400	28350	134
558	20231129	114300	6730731250	28400	28350	28400	28350	38
559	20231129	114200	6729652200	28350	28350	28400	28350	95
560	20231129	114100	6726958850	28350	28350	28400	28350	258
561	20231129	114000	6719644500	28350	28250	28350	28250	1168
562	20231129	113900	6686602150	28200	28250	28250	28200	57
563	20231129	113800	6684992400	28250	28250	28300	28250	13
564	20231129	113700	6684625050	28300	28200	28300	28200	100
565	20231129	113600	6681802050	28200	28150	28200	28150	434
566	20231129	113500	6669564850	28150	28150	28200	28100	979
567	20231129	113400	6642005500	28150	28200	28200	28150	689
568	20231129	113300	6622608050	28200	28350	28350	28150	4378
569	20231129	113200	6498972400	28350	28500	28500	28350	1577
570	20231129	113100	6454204300	28500	28400	28900	28400	3937
571	20231129	113000	6341568450	28450	28450	28450	28450	605
572	20231129	112900	6324356200	28450	28450	28450	28450	211
573	20231129	112800	6318353250	28450	28450	28450	28450	25
574	20231129	112700	6317642000	28450	28500	28500	28450	118
575	20231129	112600	6314284400	28500	28500	28500	28500	6
576	20231129	112500	6314113400	28450	28450	28450	28450	86
577	20231129	112400	6311666700	28450	28450	28450	28450	120
578	20231129	112300	6308252700	28450	28500	28500	28450	279
579	20231129	112200	6300314150	28450	28450	28500	28450	57
580	20231129	112100	6298692450	28450	28500	28500	28450	396
581	20231129	112000	6287415400	28500	28450	28500	28450	223
582	20231129	111900	6281062150	28450	28450	28500	28450	166
583	20231129	111800	6276338950	28500	28500	28500	28500	296
584	20231129	111700	6267902950	28550	28500	28550	28500	15
585	20231129	111600	6267474800	28550	28550	28550	28550	369
586	20231129	111500	6256939850	28500	28500	28500	28500	353
587	20231129	111400	6246879350	28500	28550	28550	28500	1002
588	20231129	111300	6218272350	28550	28550	28600	28550	424
589	20231129	111200	6206164950	28600	28750	28750	28550	3220
590	20231129	111100	6113967650	28750	28700	28750	28700	687
591	20231129	111000	6094250550	28650	28700	28700	28650	523
592	20231129	110900	6079266100	28650	28700	28700	28650	2425
593	20231129	110800	6009684700	28700	28700	28750	28700	102
594	20231129	110700	6006756800	28750	28750	28750	28750	281
595	20231129	110600	5998678050	28750	28800	28800	28750	113
596	20231129	110500	5995427350	28850	28850	28900	28850	277
597	20231129	110400	5987435850	28900	28850	28900	28850	356
598	20231129	110300	5977165200	28850	28900	28900	28850	168
599	20231129	110200	5972310250	28900	28900	28900	28900	165
600	20231129	110100	5967541750	28850	28700	28850	28700	492
601	20231129	110000	5953387700	28750	28700	28750	28700	58
602	20231129	105900	5951722900	28700	28700	28700	28650	427
603	20231129	105800	5939468700	28650	28750	28750	28650	1059
604	20231129	105700	5909063750	28750	28750	28750	28700	152
605	20231129	105600	5904700750	28750	28700	28750	28700	118
606	20231129	105500	5901308600	28750	28750	28800	28700	544
607	20231129	105400	5885665200	28750	28750	28750	28750	14
608	20231129	105300	5885262700	28700	28700	28700	28700	143
609	20231129	105200	5881158600	28700	28700	28700	28700	56
610	20231129	105100	5879551400	28800	28700	28800	28650	628
611	20231129	105000	5861538550	28700	28700	28750	28650	392
612	20231129	104900	5850286850	28750	28800	28800	28750	285
613	20231129	104800	5842090650	28800	28900	28900	28800	473
614	20231129	104700	5828459950	29000	29050	29050	28850	381
615	20231129	104600	5817425300	29050	28950	29100	28950	726
616	20231129	104500	5796372850	28900	28900	28900	28900	161
617	20231129	104400	5791719950	28900	28900	28900	28850	545
618	20231129	104300	5775969500	28900	28900	28950	28900	170
619	20231129	104200	5771056450	28900	28950	28950	28900	150
620	20231129	104100	5766715850	28900	28950	28950	28900	1558
621	20231129	104000	5721688850	28900	28900	28900	28900	670
622	20231129	103900	5702325850	28950	28950	28950	28950	28
623	20231129	103800	5701515250	28900	28950	28950	28900	1081
624	20231129	103700	5670256050	28950	28950	29000	28950	82
625	20231129	103600	5667881600	28950	29000	29050	28950	432
626	20231129	103500	5655366550	29050	29050	29050	29000	656
627	20231129	103400	5636318200	29100	29000	29100	28900	974
628	20231129	103300	5608029050	29000	28900	29000	28900	330
629	20231129	103200	5598487450	29000	29000	29000	28900	943
630	20231129	103100	5571174150	29000	28850	29000	28850	1161
631	20231129	103000	5537568300	28800	28700	28800	28700	323
632	20231129	102900	5528288050	28750	28600	28750	28600	1102
633	20231129	102800	5496718200	28600	28550	28600	28550	68
634	20231129	102700	5494776050	28550	28500	28550	28500	289
635	20231129	102600	5486528300	28500	28500	28550	28500	244
636	20231129	102500	5479567150	28550	28500	28550	28450	193
637	20231129	102400	5474065100	28500	28500	28500	28450	1052
638	20231129	102300	5444088750	28450	28400	28450	28400	434
639	20231129	102200	5431746600	28450	28350	28450	28350	663
640	20231129	102100	5412917350	28400	28300	28400	28300	567
641	20231129	102000	5396861200	28300	28300	28350	28250	106
642	20231129	101900	5393863300	28250	28300	28300	28250	358
643	20231129	101800	5383749700	28300	28400	28400	28300	45
644	20231129	101700	5382474400	28400	28300	28400	28200	1354
645	20231129	101600	5344223350	28300	28250	28300	28200	748
646	20231129	101500	5323077900	28300	28400	28400	28250	243
647	20231129	101400	5316201900	28250	28350	28350	28250	826
648	20231129	101300	5292810650	28350	28400	28400	28350	321
649	20231129	101200	5283694450	28400	28450	28450	28400	448
650	20231129	101100	5270965200	28450	28450	28450	28450	579
651	20231129	101000	5254492650	28450	28450	28500	28450	710
652	20231129	100900	5234293050	28500	28600	28650	28500	1702
653	20231129	100800	5185694350	28600	28650	28700	28600	439
654	20231129	100700	5173118450	28550	28700	28700	28550	685
655	20231129	100600	5153510950	28700	28350	28700	28350	886
656	20231129	100500	5128196800	28400	28650	28650	28300	3630
657	20231129	100400	5024917150	28650	28750	28750	28650	702
658	20231129	100300	5004785150	28750	28750	28800	28700	739
659	20231129	100200	4983545800	28750	28800	28800	28750	1975
660	20231129	100100	4926725000	28800	28800	28850	28800	153
661	20231129	100000	4922317550	28800	28850	28900	28800	662
662	20231129	095900	4903222050	28850	28850	28900	28800	685
663	20231129	095800	4883471200	28900	28900	28900	28850	261
664	20231129	095700	4875939600	28900	28950	29000	28900	1226
665	20231129	095600	4840471300	29000	29100	29100	28950	1139
666	20231129	095500	4807418700	29050	29100	29100	29000	1314
667	20231129	095400	4769250350	29100	29150	29150	29100	313
668	20231129	095300	4760139300	29150	29200	29200	29150	1093
669	20231129	095200	4728242250	29200	29100	29350	29100	1013
670	20231129	095100	4698684100	29150	29050	29150	29000	1207
671	20231129	095000	4663604250	29100	29250	29300	29050	722
672	20231129	094900	4642559100	29250	29100	29500	29100	3217
673	20231129	094800	4548081250	29200	28900	29200	28900	2082
674	20231129	094700	4487720250	28900	28850	28900	28800	1466
675	20231129	094600	4445448500	28850	28900	28900	28850	800
676	20231129	094500	4422368350	28900	28950	29000	28800	3150
677	20231129	094400	4331527000	28950	28950	28950	28900	1355
678	20231129	094300	4292323500	29000	29050	29100	29000	1359
679	20231129	094200	4252875800	29050	29200	29200	29050	1259
680	20231129	094100	4216210000	29150	29350	29400	29050	4568
681	20231129	094000	4082719500	29350	29650	29750	29350	5742
682	20231129	093900	3912869100	29650	29500	29650	29400	2735
683	20231129	093800	3832069850	29500	29500	29500	29400	1080
684	20231129	093700	3800244800	29450	29500	29550	29250	3018
685	20231129	093600	3711299550	29400	29500	29600	29400	4582
686	20231129	093500	3575909450	29550	29250	29550	29200	9782
687	20231129	093400	3288015800	29250	28950	29350	28950	5709
688	20231129	093300	3121224750	28950	29100	29150	28950	4334
689	20231129	093200	2995162400	29100	29100	29150	29000	2248
690	20231129	093100	2929774200	29100	29000	29150	29000	1650
691	20231129	093000	2881783500	29000	29050	29100	29000	4778
692	20231129	092900	2742965550	29000	28700	29000	28700	1447
693	20231129	092800	2701265400	28700	28700	28750	28650	1513
694	20231129	092700	2657859000	28700	28750	28800	28700	2267
695	20231129	092600	2592726100	28800	29100	29100	28750	3731
696	20231129	092500	2484743450	29100	29000	29150	29000	3526
697	20231129	092400	2382262850	28950	28800	29100	28700	5515
698	20231129	092300	2222483950	28850	28500	28850	28500	1734
699	20231129	092200	2172818500	28500	28550	28550	28500	285
700	20231129	092100	2164691950	28550	28300	28550	28300	1419
701	20231129	092000	2124484500	28300	28550	28600	28300	5504
702	20231129	091900	1967990350	28650	28500	28650	28500	1093
703	20231129	091800	1936737600	28500	28400	28600	28400	1012
704	20231129	091700	1907878900	28400	28600	28650	28400	1782
705	20231129	091600	1857050900	28650	28300	28650	28300	2169
706	20231129	091500	1795293300	28300	28500	28550	28150	5325
707	20231129	091400	1644725550	28500	28750	28800	28400	3500
708	20231129	091300	1544703900	28700	28850	28850	28650	1779
709	20231129	091200	1493535900	28950	28700	29000	28700	9073
710	20231129	091100	1230972450	28850	28550	28900	28350	6248
711	20231129	091000	1052305600	28550	28600	28650	28450	2788
712	20231129	090900	972670900	28650	28550	28800	28400	5577
713	20231129	090800	813075550	28650	28450	28650	28100	5468
714	20231129	090700	657922900	28450	28100	28500	28000	5375
715	20231129	090600	505655000	28050	27850	28100	27750	1331
716	20231129	090500	468472250	27850	27900	27900	27600	1526
717	20231129	090400	426069750	27800	27600	27800	27500	1729
718	20231129	090300	378333000	27600	27800	27850	27600	1505
719	20231129	090200	336664350	27850	28100	28100	27800	1936
720	20231129	090100	282715550	27900	27800	28200	27700	4993
721	20231129	090000	143280050	27800	27450	28200	27450	5144