KissMeData/200470/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	203000	408622500	2710	2710	2710	2710	2167
3	20231129	202900	408622500	2710	2710	2710	2710	0
4	20231129	202800	408622500	2710	2710	2710	2710	0
5	20231129	202700	408622500	2710	2710	2710	2710	0
6	20231129	202600	408622500	2710	2710	2710	2710	0
7	20231129	202500	408622500	2710	2710	2710	2710	0
8	20231129	202400	408622500	2710	2710	2710	2710	0
9	20231129	202300	408622500	2710	2710	2710	2710	0
10	20231129	202200	408622500	2710	2710	2710	2710	0
11	20231129	202100	408622500	2710	2710	2710	2710	0
12	20231129	202000	408622500	2710	2710	2710	2710	0
13	20231129	201900	408622500	2710	2710	2710	2710	0
14	20231129	201800	408622500	2710	2710	2710	2710	0
15	20231129	201700	408622500	2710	2710	2710	2710	0
16	20231129	201600	408622500	2710	2710	2710	2710	0
17	20231129	201500	408622500	2710	2710	2710	2710	0
18	20231129	201400	408622500	2710	2710	2710	2710	0
19	20231129	201300	408622500	2710	2710	2710	2710	0
20	20231129	201200	408622500	2710	2710	2710	2710	0
21	20231129	201100	408622500	2710	2710	2710	2710	0
22	20231129	201000	408622500	2710	2710	2710	2710	0
23	20231129	200900	408622500	2710	2710	2710	2710	0
24	20231129	200800	408622500	2710	2710	2710	2710	0
25	20231129	200700	408622500	2710	2710	2710	2710	0
26	20231129	200600	408622500	2710	2710	2710	2710	0
27	20231129	200500	408622500	2710	2710	2710	2710	0
28	20231129	200400	408622500	2710	2710	2710	2710	0
29	20231129	200300	408622500	2710	2710	2710	2710	0
30	20231129	200200	408622500	2710	2710	2710	2710	0
31	20231129	200100	408622500	2710	2710	2710	2710	0
32	20231129	200000	408622500	2710	2710	2710	2710	2167
33	20231129	195900	408622500	2710	2710	2710	2710	0
34	20231129	195800	408622500	2710	2710	2710	2710	0
35	20231129	195700	408622500	2710	2710	2710	2710	0
36	20231129	195600	408622500	2710	2710	2710	2710	0
37	20231129	195500	408622500	2710	2710	2710	2710	0
38	20231129	195400	408622500	2710	2710	2710	2710	0
39	20231129	195300	408622500	2710	2710	2710	2710	0
40	20231129	195200	408622500	2710	2710	2710	2710	0
41	20231129	195100	408622500	2710	2710	2710	2710	0
42	20231129	195000	408622500	2710	2710	2710	2710	0
43	20231129	194900	408622500	2710	2710	2710	2710	0
44	20231129	194800	408622500	2710	2710	2710	2710	0
45	20231129	194700	408622500	2710	2710	2710	2710	0
46	20231129	194600	408622500	2710	2710	2710	2710	0
47	20231129	194500	408622500	2710	2710	2710	2710	0
48	20231129	194400	408622500	2710	2710	2710	2710	0
49	20231129	194300	408622500	2710	2710	2710	2710	0
50	20231129	194200	408622500	2710	2710	2710	2710	0
51	20231129	194100	408622500	2710	2710	2710	2710	0
52	20231129	194000	408622500	2710	2710	2710	2710	0
53	20231129	193900	408622500	2710	2710	2710	2710	0
54	20231129	193800	408622500	2710	2710	2710	2710	0
55	20231129	193700	408622500	2710	2710	2710	2710	0
56	20231129	193600	408622500	2710	2710	2710	2710	0
57	20231129	193500	408622500	2710	2710	2710	2710	0
58	20231129	193400	408622500	2710	2710	2710	2710	0
59	20231129	193300	408622500	2710	2710	2710	2710	0
60	20231129	193200	408622500	2710	2710	2710	2710	0
61	20231129	193100	408622500	2710	2710	2710	2710	0
62	20231129	193000	408622500	2710	2710	2710	2710	2167
63	20231129	192900	408622500	2710	2710	2710	2710	0
64	20231129	192800	408622500	2710	2710	2710	2710	0
65	20231129	192700	408622500	2710	2710	2710	2710	0
66	20231129	192600	408622500	2710	2710	2710	2710	0
67	20231129	192500	408622500	2710	2710	2710	2710	0
68	20231129	192400	408622500	2710	2710	2710	2710	0
69	20231129	192300	408622500	2710	2710	2710	2710	0
70	20231129	192200	408622500	2710	2710	2710	2710	0
71	20231129	192100	408622500	2710	2710	2710	2710	0
72	20231129	192000	408622500	2710	2710	2710	2710	0
73	20231129	191900	408622500	2710	2710	2710	2710	0
74	20231129	191800	408622500	2710	2710	2710	2710	0
75	20231129	191700	408622500	2710	2710	2710	2710	0
76	20231129	191600	408622500	2710	2710	2710	2710	0
77	20231129	191500	408622500	2710	2710	2710	2710	0
78	20231129	191400	408622500	2710	2710	2710	2710	0
79	20231129	191300	408622500	2710	2710	2710	2710	0
80	20231129	191200	408622500	2710	2710	2710	2710	0
81	20231129	191100	408622500	2710	2710	2710	2710	0
82	20231129	191000	408622500	2710	2710	2710	2710	0
83	20231129	190900	408622500	2710	2710	2710	2710	0
84	20231129	190800	408622500	2710	2710	2710	2710	0
85	20231129	190700	408622500	2710	2710	2710	2710	0
86	20231129	190600	408622500	2710	2710	2710	2710	0
87	20231129	190500	408622500	2710	2710	2710	2710	0
88	20231129	190400	408622500	2710	2710	2710	2710	0
89	20231129	190300	408622500	2710	2710	2710	2710	0
90	20231129	190200	408622500	2710	2710	2710	2710	0
91	20231129	190100	408622500	2710	2710	2710	2710	0
92	20231129	190000	408622500	2710	2710	2710	2710	2167
93	20231129	185900	408622500	2710	2710	2710	2710	0
94	20231129	185800	408622500	2710	2710	2710	2710	0
95	20231129	185700	408622500	2710	2710	2710	2710	0
96	20231129	185600	408622500	2710	2710	2710	2710	0
97	20231129	185500	408622500	2710	2710	2710	2710	0
98	20231129	185400	408622500	2710	2710	2710	2710	0
99	20231129	185300	408622500	2710	2710	2710	2710	0
100	20231129	185200	408622500	2710	2710	2710	2710	0
101	20231129	185100	408622500	2710	2710	2710	2710	0
102	20231129	185000	408622500	2710	2710	2710	2710	0
103	20231129	184900	408622500	2710	2710	2710	2710	0
104	20231129	184800	408622500	2710	2710	2710	2710	0
105	20231129	184700	408622500	2710	2710	2710	2710	0
106	20231129	184600	408622500	2710	2710	2710	2710	0
107	20231129	184500	408622500	2710	2710	2710	2710	0
108	20231129	184400	408622500	2710	2710	2710	2710	0
109	20231129	184300	408622500	2710	2710	2710	2710	0
110	20231129	184200	408622500	2710	2710	2710	2710	0
111	20231129	184100	408622500	2710	2710	2710	2710	0
112	20231129	184000	408622500	2710	2710	2710	2710	0
113	20231129	183900	408622500	2710	2710	2710	2710	0
114	20231129	183800	408622500	2710	2710	2710	2710	0
115	20231129	183700	408622500	2710	2710	2710	2710	0
116	20231129	183600	408622500	2710	2710	2710	2710	0
117	20231129	183500	408622500	2710	2710	2710	2710	0
118	20231129	183400	408622500	2710	2710	2710	2710	0
119	20231129	183300	408622500	2710	2710	2710	2710	0
120	20231129	183200	408622500	2710	2710	2710	2710	0
121	20231129	183100	408622500	2710	2710	2710	2710	0
122	20231129	183000	408622500	2710	2710	2710	2710	2167
123	20231129	182900	408622500	2710	2710	2710	2710	0
124	20231129	182800	408622500	2710	2710	2710	2710	0
125	20231129	182700	408622500	2710	2710	2710	2710	0
126	20231129	182600	408622500	2710	2710	2710	2710	0
127	20231129	182500	408622500	2710	2710	2710	2710	0
128	20231129	182400	408622500	2710	2710	2710	2710	0
129	20231129	182300	408622500	2710	2710	2710	2710	0
130	20231129	182200	408622500	2710	2710	2710	2710	0
131	20231129	182100	408622500	2710	2710	2710	2710	0
132	20231129	182000	408622500	2710	2710	2710	2710	0
133	20231129	181900	408622500	2710	2710	2710	2710	0
134	20231129	181800	408622500	2710	2710	2710	2710	0
135	20231129	181700	408622500	2710	2710	2710	2710	0
136	20231129	181600	408622500	2710	2710	2710	2710	0
137	20231129	181500	408622500	2710	2710	2710	2710	0
138	20231129	181400	408622500	2710	2710	2710	2710	0
139	20231129	181300	408622500	2710	2710	2710	2710	0
140	20231129	181200	408622500	2710	2710	2710	2710	0
141	20231129	181100	408622500	2710	2710	2710	2710	0
142	20231129	181000	408622500	2710	2710	2710	2710	0
143	20231129	180900	408622500	2710	2710	2710	2710	0
144	20231129	180800	408622500	2710	2710	2710	2710	0
145	20231129	180700	408622500	2710	2710	2710	2710	0
146	20231129	180600	408622500	2710	2710	2710	2710	0
147	20231129	180500	408622500	2710	2710	2710	2710	0
148	20231129	180400	408622500	2710	2710	2710	2710	0
149	20231129	180300	408622500	2710	2710	2710	2710	0
150	20231129	180200	408622500	2710	2710	2710	2710	0
151	20231129	180100	408622500	2710	2710	2710	2710	0
152	20231129	180000	408622500	2710	2710	2710	2710	2167
153	20231129	175900	408622500	2710	2710	2710	2710	0
154	20231129	175800	408622500	2710	2710	2710	2710	0
155	20231129	175700	408622500	2710	2710	2710	2710	0
156	20231129	175600	408622500	2710	2710	2710	2710	0
157	20231129	175500	408622500	2710	2710	2710	2710	0
158	20231129	175400	408622500	2710	2710	2710	2710	0
159	20231129	175300	408622500	2710	2710	2710	2710	0
160	20231129	175200	408622500	2710	2710	2710	2710	0
161	20231129	175100	408622500	2710	2710	2710	2710	0
162	20231129	175000	408622500	2710	2710	2710	2710	0
163	20231129	174900	408622500	2710	2710	2710	2710	0
164	20231129	174800	408622500	2710	2710	2710	2710	0
165	20231129	174700	408622500	2710	2710	2710	2710	0
166	20231129	174600	408622500	2710	2710	2710	2710	0
167	20231129	174500	408622500	2710	2710	2710	2710	0
168	20231129	174400	408622500	2710	2710	2710	2710	0
169	20231129	174300	408622500	2710	2710	2710	2710	0
170	20231129	174200	408622500	2710	2710	2710	2710	0
171	20231129	174100	408622500	2710	2710	2710	2710	0
172	20231129	174000	408622500	2710	2710	2710	2710	0
173	20231129	173900	408622500	2710	2710	2710	2710	0
174	20231129	173800	408622500	2710	2710	2710	2710	0
175	20231129	173700	408622500	2710	2710	2710	2710	0
176	20231129	173600	408622500	2710	2710	2710	2710	0
177	20231129	173500	408622500	2710	2710	2710	2710	0
178	20231129	173400	408622500	2710	2710	2710	2710	0
179	20231129	173300	408622500	2710	2710	2710	2710	0
180	20231129	173200	408622500	2710	2710	2710	2710	0
181	20231129	173100	408622500	2710	2710	2710	2710	0
182	20231129	173000	408622500	2710	2710	2710	2710	2167
183	20231129	172900	408622500	2710	2710	2710	2710	0
184	20231129	172800	408622500	2710	2710	2710	2710	0
185	20231129	172700	408622500	2710	2710	2710	2710	0
186	20231129	172600	408622500	2710	2710	2710	2710	0
187	20231129	172500	408622500	2710	2710	2710	2710	0
188	20231129	172400	408622500	2710	2710	2710	2710	0
189	20231129	172300	408622500	2710	2710	2710	2710	0
190	20231129	172200	408622500	2710	2710	2710	2710	0
191	20231129	172100	408622500	2710	2710	2710	2710	0
192	20231129	172000	408622500	2710	2710	2710	2710	0
193	20231129	171900	408622500	2710	2710	2710	2710	0
194	20231129	171800	408622500	2710	2710	2710	2710	0
195	20231129	171700	408622500	2710	2710	2710	2710	0
196	20231129	171600	408622500	2710	2710	2710	2710	0
197	20231129	171500	408622500	2710	2710	2710	2710	0
198	20231129	171400	408622500	2710	2710	2710	2710	0
199	20231129	171300	408622500	2710	2710	2710	2710	0
200	20231129	171200	408622500	2710	2710	2710	2710	0
201	20231129	171100	408622500	2710	2710	2710	2710	0
202	20231129	171000	408622500	2710	2710	2710	2710	0
203	20231129	170900	408622500	2710	2710	2710	2710	0
204	20231129	170800	408622500	2710	2710	2710	2710	0
205	20231129	170700	408622500	2710	2710	2710	2710	0
206	20231129	170600	408622500	2710	2710	2710	2710	0
207	20231129	170500	408622500	2710	2710	2710	2710	0
208	20231129	170400	408622500	2710	2710	2710	2710	0
209	20231129	170300	408622500	2710	2710	2710	2710	0
210	20231129	170200	408622500	2710	2710	2710	2710	0
211	20231129	170100	408622500	2710	2710	2710	2710	0
212	20231129	170000	408622500	2710	2710	2710	2710	2167
213	20231129	165900	408622500	2710	2710	2710	2710	0
214	20231129	165800	408622500	2710	2710	2710	2710	0
215	20231129	165700	408622500	2710	2710	2710	2710	0
216	20231129	165600	408622500	2710	2710	2710	2710	0
217	20231129	165500	408622500	2710	2710	2710	2710	0
218	20231129	165400	408622500	2710	2710	2710	2710	0
219	20231129	165300	408622500	2710	2710	2710	2710	0
220	20231129	165200	408622500	2710	2710	2710	2710	0
221	20231129	165100	408622500	2710	2710	2710	2710	0
222	20231129	165000	408622500	2710	2710	2710	2710	0
223	20231129	164900	408622500	2710	2710	2710	2710	0
224	20231129	164800	408622500	2710	2710	2710	2710	0
225	20231129	164700	408622500	2710	2710	2710	2710	0
226	20231129	164600	408622500	2710	2710	2710	2710	0
227	20231129	164500	408622500	2710	2710	2710	2710	0
228	20231129	164400	408622500	2710	2710	2710	2710	0
229	20231129	164300	408622500	2710	2710	2710	2710	0
230	20231129	164200	408622500	2710	2710	2710	2710	0
231	20231129	164100	408622500	2710	2710	2710	2710	0
232	20231129	164000	408622500	2710	2710	2710	2710	0
233	20231129	163900	408622500	2710	2710	2710	2710	0
234	20231129	163800	408622500	2710	2710	2710	2710	0
235	20231129	163700	408622500	2710	2710	2710	2710	0
236	20231129	163600	408622500	2710	2710	2710	2710	0
237	20231129	163500	408622500	2710	2710	2710	2710	0
238	20231129	163400	408622500	2710	2710	2710	2710	0
239	20231129	163300	408622500	2710	2710	2710	2710	0
240	20231129	163200	408622500	2710	2710	2710	2710	0
241	20231129	163100	408622500	2710	2710	2710	2710	0
242	20231129	163000	408622500	2710	2710	2710	2710	2167
243	20231129	162900	408622500	2710	2710	2710	2710	0
244	20231129	162800	408622500	2710	2710	2710	2710	0
245	20231129	162700	408622500	2710	2710	2710	2710	0
246	20231129	162600	408622500	2710	2710	2710	2710	0
247	20231129	162500	408622500	2710	2710	2710	2710	0
248	20231129	162400	408622500	2710	2710	2710	2710	0
249	20231129	162300	408622500	2710	2710	2710	2710	0
250	20231129	162200	408622500	2710	2710	2710	2710	0
251	20231129	162100	408622500	2710	2710	2710	2710	0
252	20231129	162000	408622500	2710	2710	2710	2710	0
253	20231129	161900	408622500	2710	2710	2710	2710	0
254	20231129	161800	408622500	2710	2710	2710	2710	0
255	20231129	161700	408622500	2710	2710	2710	2710	0
256	20231129	161600	408622500	2710	2710	2710	2710	0
257	20231129	161500	408622500	2710	2710	2710	2710	0
258	20231129	161400	408622500	2710	2710	2710	2710	0
259	20231129	161300	408622500	2710	2710	2710	2710	0
260	20231129	161200	408622500	2710	2710	2710	2710	0
261	20231129	161100	408622500	2710	2710	2710	2710	0
262	20231129	161000	408622500	2710	2710	2710	2710	0
263	20231129	160900	408622500	2710	2710	2710	2710	0
264	20231129	160800	408622500	2710	2710	2710	2710	0
265	20231129	160700	408622500	2710	2710	2710	2710	0
266	20231129	160600	408622500	2710	2710	2710	2710	0
267	20231129	160500	408622500	2710	2710	2710	2710	0
268	20231129	160400	408622500	2710	2710	2710	2710	0
269	20231129	160300	408622500	2710	2710	2710	2710	0
270	20231129	160200	408622500	2710	2710	2710	2710	0
271	20231129	160100	408622500	2710	2710	2710	2710	0
272	20231129	160000	408622500	2710	2710	2710	2710	2167
273	20231129	155900	408622500	2710	2710	2710	2710	0
274	20231129	155800	408622500	2710	2710	2710	2710	0
275	20231129	155700	408622500	2710	2710	2710	2710	0
276	20231129	155600	408622500	2710	2710	2710	2710	0
277	20231129	155500	408622500	2710	2710	2710	2710	0
278	20231129	155400	408622500	2710	2710	2710	2710	0
279	20231129	155300	408622500	2710	2710	2710	2710	0
280	20231129	155200	408622500	2710	2710	2710	2710	0
281	20231129	155100	408622500	2710	2710	2710	2710	0
282	20231129	155000	408622500	2710	2710	2710	2710	0
283	20231129	154900	408622500	2710	2710	2710	2710	0
284	20231129	154800	408622500	2710	2710	2710	2710	0
285	20231129	154700	408622500	2710	2710	2710	2710	0
286	20231129	154600	408622500	2710	2710	2710	2710	0
287	20231129	154500	408622500	2710	2710	2710	2710	0
288	20231129	154400	408622500	2710	2710	2710	2710	0
289	20231129	154300	408622500	2710	2710	2710	2710	0
290	20231129	154200	408622500	2710	2710	2710	2710	0
291	20231129	154100	408622500	2710	2710	2710	2710	0
292	20231129	154000	408622500	2710	2710	2710	2710	0
293	20231129	153900	408622500	2710	2710	2710	2710	0
294	20231129	153800	408622500	2710	2710	2710	2710	0
295	20231129	153700	408622500	2710	2710	2710	2710	0
296	20231129	153600	408622500	2710	2710	2710	2710	0
297	20231129	153500	408622500	2710	2710	2710	2710	0
298	20231129	153400	408622500	2710	2710	2710	2710	0
299	20231129	153300	408622500	2710	2710	2710	2710	0
300	20231129	153200	408622500	2710	2710	2710	2710	0
301	20231129	153100	408622500	2710	2710	2710	2710	0
302	20231129	153000	408622500	2710	2710	2710	2710	4334
303	20231129	152900	402749930	2710	2710	2710	2710	0
304	20231129	152800	402749930	2710	2710	2710	2710	0
305	20231129	152700	402749930	2710	2710	2710	2710	0
306	20231129	152600	402749930	2710	2710	2710	2710	0
307	20231129	152500	402749930	2710	2710	2710	2710	0
308	20231129	152400	402749930	2710	2710	2710	2710	0
309	20231129	152300	402749930	2710	2710	2710	2710	0
310	20231129	152200	402749930	2710	2710	2710	2710	0
311	20231129	152100	402749930	2710	2710	2710	2710	0
312	20231129	152000	402749930	2710	2710	2710	2710	0
313	20231129	151900	402749930	2710	2685	2710	2685	2217
314	20231129	151800	396790440	2685	2680	2685	2680	519
315	20231129	151700	395397675	2685	2685	2685	2685	0
316	20231129	151600	395397675	2685	2685	2685	2685	222
317	20231129	151500	394801605	2685	2680	2685	2680	305
318	20231129	151400	393983100	2685	2685	2685	2685	4
319	20231129	151300	393972360	2685	2685	2685	2685	934
320	20231129	151200	391464570	2685	2685	2685	2685	2
321	20231129	151100	391459200	2685	2685	2685	2685	0
322	20231129	151000	391459200	2685	2685	2685	2685	30
323	20231129	150900	391378650	2680	2675	2680	2675	1026
324	20231129	150800	388633970	2675	2675	2675	2675	13
325	20231129	150700	388599195	2675	2675	2675	2675	36
326	20231129	150600	388502895	2675	2675	2675	2675	1
327	20231129	150500	388500220	2685	2685	2685	2685	0
328	20231129	150400	388500220	2685	2685	2685	2685	10
329	20231129	150300	388473370	2685	2685	2685	2685	1
330	20231129	150200	388470685	2685	2685	2685	2685	0
331	20231129	150100	388470685	2685	2685	2685	2685	0
332	20231129	150000	388470685	2685	2685	2685	2685	5
333	20231129	145900	388457260	2685	2685	2685	2685	3
334	20231129	145800	388449205	2675	2670	2675	2670	1826
335	20231129	145700	383572185	2675	2675	2675	2675	2002
336	20231129	145600	378216835	2675	2675	2675	2675	233
337	20231129	145500	377593560	2675	2670	2675	2665	2435
338	20231129	145400	371089910	2670	2675	2675	2670	8
339	20231129	145300	371068535	2670	2675	2680	2670	1505
340	20231129	145200	367047250	2680	2680	2680	2680	13
341	20231129	145100	367012410	2685	2685	2685	2685	1
342	20231129	145000	367009725	2680	2680	2680	2680	50
343	20231129	144900	366875725	2680	2685	2685	2680	1828
344	20231129	144800	361974900	2685	2685	2685	2685	590
345	20231129	144700	360390750	2700	2700	2700	2700	0
346	20231129	144600	360390750	2700	2700	2700	2700	0
347	20231129	144500	360390750	2700	2700	2700	2700	0
348	20231129	144400	360390750	2700	2700	2700	2700	0
349	20231129	144300	360390750	2700	2700	2700	2700	1
350	20231129	144200	360388050	2690	2690	2690	2690	2253
351	20231129	144100	354327480	2690	2690	2690	2690	2321
352	20231129	144000	348083990	2690	2690	2690	2690	0
353	20231129	143900	348083990	2690	2690	2690	2690	250
354	20231129	143800	347411490	2690	2690	2690	2690	1130
355	20231129	143700	344371790	2695	2695	2695	2695	7882
356	20231129	143600	323129800	2695	2700	2700	2695	174
357	20231129	143500	322660865	2700	2700	2700	2700	43
358	20231129	143400	322544765	2700	2700	2700	2700	0
359	20231129	143300	322544765	2700	2700	2700	2700	0
360	20231129	143200	322544765	2700	2700	2700	2700	0
361	20231129	143100	322544765	2700	2700	2700	2700	10
362	20231129	143000	322517765	2695	2695	2695	2695	0
363	20231129	142900	322517765	2695	2695	2695	2695	300
364	20231129	142800	321709265	2700	2700	2700	2700	0
365	20231129	142700	321709265	2700	2700	2700	2700	500
366	20231129	142600	320359265	2695	2695	2695	2695	0
367	20231129	142500	320359265	2695	2695	2695	2695	0
368	20231129	142400	320359265	2695	2700	2700	2695	178
369	20231129	142300	319879055	2700	2700	2700	2700	10
370	20231129	142200	319852055	2700	2700	2700	2700	925
371	20231129	142100	317354555	2700	2700	2700	2700	1275
372	20231129	142000	313912055	2700	2700	2700	2700	0
373	20231129	141900	313912055	2700	2700	2700	2700	1512
374	20231129	141800	309829655	2700	2700	2700	2700	0
375	20231129	141700	309829655	2700	2700	2700	2700	0
376	20231129	141600	309829655	2700	2700	2700	2700	1000
377	20231129	141500	307129655	2705	2705	2705	2705	30
378	20231129	141400	307048505	2705	2705	2705	2705	30
379	20231129	141300	306967355	2705	2705	2705	2705	0
380	20231129	141200	306967355	2705	2705	2705	2705	0
381	20231129	141100	306967355	2705	2705	2705	2705	59
382	20231129	141000	306807760	2705	2705	2705	2705	521
383	20231129	140900	305398455	2705	2705	2705	2705	70
384	20231129	140800	305209105	2705	2705	2705	2705	20
385	20231129	140700	305155005	2710	2710	2710	2710	30
386	20231129	140600	305073705	2710	2710	2710	2710	200
387	20231129	140500	304531705	2700	2700	2700	2700	0
388	20231129	140400	304531705	2700	2705	2705	2700	562
389	20231129	140300	303013940	2705	2705	2705	2705	0
390	20231129	140200	303013940	2705	2705	2705	2705	103
391	20231129	140100	302735325	2705	2705	2705	2705	200
392	20231129	140000	302194325	2710	2710	2710	2710	0
393	20231129	135900	302194325	2710	2710	2710	2710	103
394	20231129	135800	301915195	2715	2715	2715	2715	0
395	20231129	135700	301915195	2715	2715	2715	2715	421
396	20231129	135600	300772180	2715	2715	2715	2715	0
397	20231129	135500	300772180	2715	2715	2715	2715	0
398	20231129	135400	300772180	2715	2715	2715	2715	38
399	20231129	135300	300669010	2715	2715	2715	2715	0
400	20231129	135200	300669010	2715	2715	2715	2715	0
401	20231129	135100	300669010	2715	2715	2715	2715	0
402	20231129	135000	300669010	2715	2715	2715	2715	0
403	20231129	134900	300669010	2715	2715	2715	2715	0
404	20231129	134800	300669010	2715	2715	2715	2715	2
405	20231129	134700	300663580	2715	2720	2720	2715	243
406	20231129	134600	300003370	2720	2720	2720	2720	0
407	20231129	134500	300003370	2720	2720	2720	2720	0
408	20231129	134400	300003370	2720	2720	2720	2720	0
409	20231129	134300	300003370	2720	2720	2720	2720	0
410	20231129	134200	300003370	2720	2720	2720	2720	0
411	20231129	134100	300003370	2720	2720	2720	2720	0
412	20231129	134000	300003370	2720	2715	2720	2715	21
413	20231129	133900	299946350	2720	2720	2720	2720	0
414	20231129	133800	299946350	2720	2720	2720	2720	0
415	20231129	133700	299946350	2720	2720	2720	2720	204
416	20231129	133600	299391470	2720	2720	2720	2720	0
417	20231129	133500	299391470	2720	2720	2720	2720	1
418	20231129	133400	299388750	2710	2710	2710	2710	0
419	20231129	133300	299388750	2710	2710	2710	2710	0
420	20231129	133200	299388750	2710	2710	2710	2710	0
421	20231129	133100	299388750	2710	2710	2710	2710	0
422	20231129	133000	299388750	2710	2710	2710	2710	0
423	20231129	132900	299388750	2710	2710	2710	2710	560
424	20231129	132800	297871150	2710	2710	2710	2710	0
425	20231129	132700	297871150	2710	2710	2710	2710	0
426	20231129	132600	297871150	2710	2710	2710	2710	0
427	20231129	132500	297871150	2710	2710	2710	2710	107
428	20231129	132400	297581180	2710	2710	2710	2710	1
429	20231129	132300	297578470	2705	2705	2705	2705	0
430	20231129	132200	297578470	2705	2705	2705	2705	0
431	20231129	132100	297578470	2705	2705	2705	2705	0
432	20231129	132000	297578470	2705	2705	2705	2705	50
433	20231129	131900	297443220	2720	2720	2720	2720	0
434	20231129	131800	297443220	2720	2720	2720	2720	0
435	20231129	131700	297443220	2720	2720	2720	2720	0
436	20231129	131600	297443220	2720	2720	2720	2720	0
437	20231129	131500	297443220	2720	2720	2720	2720	0
438	20231129	131400	297443220	2720	2720	2720	2720	0
439	20231129	131300	297443220	2720	2720	2720	2720	0
440	20231129	131200	297443220	2720	2720	2720	2720	0
441	20231129	131100	297443220	2720	2720	2720	2720	0
442	20231129	131000	297443220	2720	2720	2720	2720	12
443	20231129	130900	297410580	2720	2720	2720	2720	0
444	20231129	130800	297410580	2720	2720	2720	2720	1
445	20231129	130700	297407860	2700	2700	2700	2700	0
446	20231129	130600	297407860	2700	2720	2720	2700	530
447	20231129	130500	295975585	2720	2720	2720	2720	1
448	20231129	130400	295972865	2710	2710	2710	2710	0
449	20231129	130300	295972865	2710	2710	2710	2710	0
450	20231129	130200	295972865	2710	2710	2710	2710	0
451	20231129	130100	295972865	2710	2710	2710	2710	0
452	20231129	130000	295972865	2710	2710	2710	2710	0
453	20231129	125900	295972865	2710	2710	2710	2710	75
454	20231129	125800	295769615	2700	2700	2700	2700	0
455	20231129	125700	295769615	2700	2700	2700	2700	0
456	20231129	125600	295769615	2700	2700	2700	2700	0
457	20231129	125500	295769615	2700	2715	2715	2700	2280
458	20231129	125400	289602460	2710	2710	2710	2710	0
459	20231129	125300	289602460	2710	2710	2710	2710	0
460	20231129	125200	289602460	2710	2710	2710	2710	550
461	20231129	125100	288111960	2725	2725	2725	2725	0
462	20231129	125000	288111960	2725	2725	2725	2725	36
463	20231129	124900	288013860	2725	2725	2725	2725	0
464	20231129	124800	288013860	2725	2725	2725	2725	0
465	20231129	124700	288013860	2725	2725	2725	2725	0
466	20231129	124600	288013860	2725	2725	2725	2725	0
467	20231129	124500	288013860	2725	2725	2725	2725	0
468	20231129	124400	288013860	2725	2725	2725	2725	0
469	20231129	124300	288013860	2725	2725	2725	2725	0
470	20231129	124200	288013860	2725	2725	2725	2725	0
471	20231129	124100	288013860	2725	2725	2725	2725	0
472	20231129	124000	288013860	2725	2725	2725	2725	0
473	20231129	123900	288013860	2725	2725	2725	2725	0
474	20231129	123800	288013860	2725	2720	2725	2720	201
475	20231129	123700	287467135	2720	2720	2720	2720	0
476	20231129	123600	287467135	2720	2720	2720	2720	0
477	20231129	123500	287467135	2720	2720	2720	2720	390
478	20231129	123400	286406335	2720	2720	2720	2720	0
479	20231129	123300	286406335	2720	2720	2720	2720	0
480	20231129	123200	286406335	2720	2720	2720	2720	10
481	20231129	123100	286379135	2720	2720	2720	2720	0
482	20231129	123000	286379135	2720	2720	2720	2720	0
483	20231129	122900	286379135	2720	2720	2720	2720	1
484	20231129	122800	286376415	2710	2710	2710	2710	0
485	20231129	122700	286376415	2710	2710	2710	2710	0
486	20231129	122600	286376415	2710	2710	2710	2710	1000
487	20231129	122500	283666415	2720	2720	2720	2720	0
488	20231129	122400	283666415	2720	2720	2720	2720	600
489	20231129	122300	282034415	2725	2720	2725	2720	10
490	20231129	122200	282007170	2720	2720	2720	2720	50
491	20231129	122100	281871170	2720	2720	2720	2720	100
492	20231129	122000	281599170	2720	2720	2720	2720	1
493	20231129	121900	281596450	2710	2710	2710	2710	0
494	20231129	121800	281596450	2710	2710	2710	2710	2
495	20231129	121700	281591030	2705	2705	2705	2705	0
496	20231129	121600	281591030	2705	2705	2705	2705	0
497	20231129	121500	281591030	2705	2705	2705	2705	0
498	20231129	121400	281591030	2705	2705	2705	2705	118
499	20231129	121300	281271840	2705	2705	2705	2705	232
500	20231129	121200	280644280	2705	2705	2705	2705	0
501	20231129	121100	280644280	2705	2705	2705	2705	0
502	20231129	121000	280644280	2705	2705	2705	2705	10
503	20231129	120900	280617230	2715	2715	2715	2715	7
504	20231129	120800	280598225	2715	2715	2715	2715	0
505	20231129	120700	280598225	2715	2715	2715	2715	0
506	20231129	120600	280598225	2715	2715	2715	2715	0
507	20231129	120500	280598225	2715	2715	2715	2715	0
508	20231129	120400	280598225	2715	2715	2715	2715	0
509	20231129	120300	280598225	2715	2715	2715	2715	0
510	20231129	120200	280598225	2715	2700	2715	2700	154
511	20231129	120100	280182380	2700	2700	2700	2700	0
512	20231129	120000	280182380	2700	2700	2700	2700	0
513	20231129	115900	280182380	2700	2700	2700	2700	0
514	20231129	115800	280182380	2700	2700	2700	2700	0
515	20231129	115700	280182380	2700	2710	2710	2700	1701
516	20231129	115600	275587430	2710	2710	2710	2710	0
517	20231129	115500	275587430	2710	2710	2710	2710	201
518	20231129	115400	275042720	2720	2720	2720	2720	0
519	20231129	115300	275042720	2720	2720	2720	2720	0
520	20231129	115200	275042720	2720	2720	2720	2720	0
521	20231129	115100	275042720	2720	2720	2720	2720	1
522	20231129	115000	275040000	2710	2720	2720	2710	195
523	20231129	114900	274510835	2720	2720	2720	2720	513
524	20231129	114800	273115475	2725	2725	2725	2725	0
525	20231129	114700	273115475	2725	2725	2725	2725	1
526	20231129	114600	273112750	2725	2725	2725	2725	399
527	20231129	114500	272025475	2730	2730	2730	2730	1
528	20231129	114400	272022745	2725	2725	2725	2725	101
529	20231129	114300	271747520	2725	2725	2725	2725	0
530	20231129	114200	271747520	2725	2725	2725	2725	10
531	20231129	114100	271720270	2725	2725	2725	2725	50
532	20231129	114000	271584020	2725	2720	2725	2720	1066
533	20231129	113900	268681605	2715	2710	2715	2710	4567
534	20231129	113800	256298160	2710	2710	2710	2710	5
535	20231129	113700	256284610	2710	2700	2710	2700	302
536	20231129	113600	255469190	2710	2710	2710	2710	2
537	20231129	113500	255463770	2705	2705	2705	2705	602
538	20231129	113400	253835360	2705	2705	2705	2705	5
539	20231129	113300	253821835	2705	2705	2705	2705	100
540	20231129	113200	253551335	2705	2705	2705	2705	1
541	20231129	113100	253548630	2700	2700	2700	2700	0
542	20231129	113000	253548630	2700	2700	2700	2700	0
543	20231129	112900	253548630	2700	2700	2700	2700	0
544	20231129	112800	253548630	2700	2700	2700	2700	0
545	20231129	112700	253548630	2700	2700	2700	2700	0
546	20231129	112600	253548630	2700	2705	2705	2700	5
547	20231129	112500	253535125	2705	2705	2705	2705	0
548	20231129	112400	253535125	2705	2705	2705	2705	0
549	20231129	112300	253535125	2705	2705	2705	2705	0
550	20231129	112200	253535125	2705	2705	2705	2705	5
551	20231129	112100	253521600	2705	2705	2705	2705	1
552	20231129	112000	253518895	2700	2700	2700	2700	16
553	20231129	111900	253475695	2700	2700	2700	2700	0
554	20231129	111800	253475695	2700	2700	2700	2700	0
555	20231129	111700	253475695	2700	2700	2700	2700	0
556	20231129	111600	253475695	2700	2700	2700	2700	99
557	20231129	111500	253208395	2700	2700	2700	2700	0
558	20231129	111400	253208395	2700	2700	2700	2700	88
559	20231129	111300	252970795	2700	2700	2700	2700	131
560	20231129	111200	252617095	2705	2710	2710	2705	200
561	20231129	111100	252076090	2705	2705	2705	2705	0
562	20231129	111000	252076090	2705	2705	2705	2705	0
563	20231129	110900	252076090	2705	2705	2705	2705	9
564	20231129	110800	252051745	2710	2710	2710	2710	859
565	20231129	110700	249723855	2710	2710	2710	2710	0
566	20231129	110600	249723855	2710	2710	2710	2710	0
567	20231129	110500	249723855	2710	2710	2710	2710	0
568	20231129	110400	249723855	2710	2710	2710	2710	0
569	20231129	110300	249723855	2710	2710	2710	2710	10
570	20231129	110200	249696755	2705	2705	2705	2705	0
571	20231129	110100	249696755	2705	2705	2705	2705	0
572	20231129	110000	249696755	2705	2705	2705	2705	0
573	20231129	105900	249696755	2705	2705	2705	2705	0
574	20231129	105800	249696755	2705	2705	2705	2705	10
575	20231129	105700	249669705	2715	2715	2715	2715	0
576	20231129	105600	249669705	2715	2715	2715	2715	0
577	20231129	105500	249669705	2715	2715	2715	2715	0
578	20231129	105400	249669705	2715	2715	2715	2715	0
579	20231129	105300	249669705	2715	2715	2715	2715	0
580	20231129	105200	249669705	2715	2715	2715	2715	0
581	20231129	105100	249669705	2715	2715	2715	2715	5
582	20231129	105000	249656130	2715	2715	2715	2715	1
583	20231129	104900	249653415	2700	2700	2700	2700	0
584	20231129	104800	249653415	2700	2700	2700	2700	100
585	20231129	104700	249383415	2705	2715	2715	2705	327
586	20231129	104600	248497700	2710	2710	2710	2710	700
587	20231129	104500	246600700	2710	2710	2710	2710	0
588	20231129	104400	246600700	2710	2710	2710	2710	1676
589	20231129	104300	242058740	2710	2700	2710	2700	570
590	20231129	104200	240519380	2710	2705	2710	2705	1184
591	20231129	104100	237315740	2710	2705	2710	2705	45
592	20231129	104000	237194005	2705	2695	2705	2690	146
593	20231129	103900	236799865	2695	2690	2695	2690	481
594	20231129	103800	235505140	2690	2690	2690	2690	0
595	20231129	103700	235505140	2690	2680	2690	2680	9495
596	20231129	103600	210058205	2675	2675	2675	2675	1500
597	20231129	103500	206045705	2675	2675	2675	2675	0
598	20231129	103400	206045705	2675	2675	2675	2675	0
599	20231129	103300	206045705	2675	2675	2675	2675	0
600	20231129	103200	206045705	2675	2675	2675	2675	250
601	20231129	103100	205376955	2675	2675	2675	2675	61
602	20231129	103000	205213780	2675	2675	2675	2675	0
603	20231129	102900	205213780	2675	2675	2675	2675	130
604	20231129	102800	204866030	2675	2675	2675	2675	0
605	20231129	102700	204866030	2675	2680	2680	2675	3242
606	20231129	102600	196193580	2680	2680	2680	2680	1
607	20231129	102500	196190900	2675	2675	2675	2675	110
608	20231129	102400	195896650	2675	2675	2675	2675	2000
609	20231129	102300	190546650	2680	2675	2680	2675	1001
610	20231129	102200	187868970	2675	2675	2675	2675	0
611	20231129	102100	187868970	2675	2675	2675	2675	0
612	20231129	102000	187868970	2675	2675	2675	2675	0
613	20231129	101900	187868970	2675	2670	2675	2670	16
614	20231129	101800	187826245	2675	2670	2675	2670	48
615	20231129	101700	187697935	2675	2675	2675	2675	1
616	20231129	101600	187695260	2665	2665	2665	2665	526
617	20231129	101500	186293470	2680	2680	2680	2680	0
618	20231129	101400	186293470	2680	2675	2680	2675	215
619	20231129	101300	185717290	2670	2670	2670	2670	10
620	20231129	101200	185690590	2680	2680	2680	2680	0
621	20231129	101100	185690590	2680	2665	2680	2665	100
622	20231129	101000	185424075	2660	2660	2660	2660	0
623	20231129	100900	185424075	2660	2675	2675	2660	2000
624	20231129	100800	180089020	2670	2670	2670	2670	0
625	20231129	100700	180089020	2670	2675	2675	2670	6009
626	20231129	100600	164039425	2675	2675	2675	2675	102
627	20231129	100500	163766575	2670	2670	2670	2670	100
628	20231129	100400	163499575	2675	2675	2675	2675	0
629	20231129	100300	163499575	2675	2675	2675	2675	965
630	20231129	100200	160918200	2675	2680	2680	2675	185
631	20231129	100100	160422575	2680	2670	2680	2670	1341
632	20231129	100000	156833405	2675	2675	2675	2675	5
633	20231129	095900	156820030	2675	2675	2675	2675	92
634	20231129	095800	156573930	2675	2670	2675	2670	860
635	20231129	095700	154273655	2670	2670	2670	2670	1219
636	20231129	095600	151018925	2660	2660	2660	2660	222
637	20231129	095500	150428405	2660	2660	2660	2660	1004
638	20231129	095400	147757765	2660	2660	2660	2660	0
639	20231129	095300	147757765	2660	2660	2660	2660	98
640	20231129	095200	147497085	2665	2665	2665	2665	0
641	20231129	095100	147497085	2665	2660	2665	2660	1775
642	20231129	095000	142771220	2660	2660	2660	2660	50
643	20231129	094900	142638220	2650	2650	2650	2650	1006
644	20231129	094800	139972320	2650	2650	2650	2650	950
645	20231129	094700	137454820	2645	2645	2645	2645	500
646	20231129	094600	136132320	2640	2650	2660	2640	3100
647	20231129	094500	127929835	2660	2660	2660	2660	170
648	20231129	094400	127477635	2660	2660	2660	2660	2
649	20231129	094300	127472315	2665	2665	2665	2640	19724
650	20231129	094200	75134465	2665	2665	2665	2665	747
651	20231129	094100	73143710	2665	2665	2670	2665	668
652	20231129	094000	71362990	2665	2680	2680	2665	3152
653	20231129	093900	62944085	2675	2680	2680	2675	3798
654	20231129	093800	52777740	2685	2680	2685	2680	51
655	20231129	093700	52641005	2680	2685	2685	2680	736
656	20231129	093600	50664995	2690	2690	2690	2690	0
657	20231129	093500	50664995	2690	2690	2690	2690	200
658	20231129	093400	50126995	2690	2690	2690	2690	52
659	20231129	093300	49987115	2695	2695	2695	2695	70
660	20231129	093200	49798465	2695	2695	2695	2695	0
661	20231129	093100	49798465	2695	2695	2695	2695	11
662	20231129	093000	49768820	2695	2695	2695	2695	0
663	20231129	092900	49768820	2695	2695	2695	2695	10
664	20231129	092800	49741870	2680	2690	2690	2680	2501
665	20231129	092700	43034630	2690	2690	2690	2690	57
666	20231129	092600	42881300	2690	2695	2695	2690	1676
667	20231129	092500	38371860	2695	2695	2695	2695	12
668	20231129	092400	38339520	2695	2690	2695	2690	130
669	20231129	092300	37989670	2695	2695	2695	2695	16
670	20231129	092200	37946550	2695	2695	2695	2695	505
671	20231129	092100	36585575	2695	2695	2695	2695	10
672	20231129	092000	36558625	2690	2690	2690	2690	200
673	20231129	091900	36020625	2690	2690	2690	2690	273
674	20231129	091800	35286255	2690	2690	2690	2690	100
675	20231129	091700	35017255	2710	2710	2710	2710	37
676	20231129	091600	34916985	2710	2710	2710	2710	0
677	20231129	091500	34916985	2710	2710	2710	2710	0
678	20231129	091400	34916985	2710	2710	2710	2710	1
679	20231129	091300	34914275	2680	2690	2690	2680	2000
680	20231129	091200	29546370	2685	2715	2715	2685	1915
681	20231129	091100	24393690	2715	2715	2715	2715	0
682	20231129	091000	24393690	2715	2705	2715	2705	106
683	20231129	090900	24106450	2705	2700	2705	2700	147
684	20231129	090800	23709015	2700	2695	2700	2690	1650
685	20231129	090700	19266785	2695	2695	2695	2695	1
686	20231129	090600	19264090	2695	2695	2695	2695	0
687	20231129	090500	19264090	2695	2715	2715	2695	2000
688	20231129	090400	13866580	2720	2725	2725	2720	275
689	20231129	090300	13117230	2725	2735	2735	2725	56
690	20231129	090200	12964490	2740	2740	2740	2740	1
691	20231129	090100	12961750	2725	2730	2740	2725	2156
692	20231129	090000	7084800	2700	2700	2700	2700	2624