KissMeData/021080/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	190500	737279165	3020	3020	3020	3020	71548
3	20231129	190400	737279165	3020	3020	3020	3020	0
4	20231129	190300	737279165	3020	3020	3020	3020	0
5	20231129	190200	737279165	3020	3020	3020	3020	0
6	20231129	190100	737279165	3020	3020	3020	3020	0
7	20231129	190000	737279165	3020	3020	3020	3020	0
8	20231129	185900	737279165	3020	3020	3020	3020	0
9	20231129	185800	737279165	3020	3020	3020	3020	0
10	20231129	185700	737279165	3020	3020	3020	3020	0
11	20231129	185600	737279165	3020	3020	3020	3020	0
12	20231129	185500	737279165	3020	3020	3020	3020	0
13	20231129	185400	737279165	3020	3020	3020	3020	0
14	20231129	185300	737279165	3020	3020	3020	3020	0
15	20231129	185200	737279165	3020	3020	3020	3020	0
16	20231129	185100	737279165	3020	3020	3020	3020	0
17	20231129	185000	737279165	3020	3020	3020	3020	0
18	20231129	184900	737279165	3020	3020	3020	3020	0
19	20231129	184800	737279165	3020	3020	3020	3020	0
20	20231129	184700	737279165	3020	3020	3020	3020	0
21	20231129	184600	737279165	3020	3020	3020	3020	0
22	20231129	184500	737279165	3020	3020	3020	3020	0
23	20231129	184400	737279165	3020	3020	3020	3020	0
24	20231129	184300	737279165	3020	3020	3020	3020	0
25	20231129	184200	737279165	3020	3020	3020	3020	0
26	20231129	184100	737279165	3020	3020	3020	3020	0
27	20231129	184000	737279165	3020	3020	3020	3020	0
28	20231129	183900	737279165	3020	3020	3020	3020	0
29	20231129	183800	737279165	3020	3020	3020	3020	0
30	20231129	183700	737279165	3020	3020	3020	3020	0
31	20231129	183600	737279165	3020	3020	3020	3020	0
32	20231129	183500	737279165	3020	3020	3020	3020	71548
33	20231129	183400	737279165	3020	3020	3020	3020	0
34	20231129	183300	737279165	3020	3020	3020	3020	0
35	20231129	183200	737279165	3020	3020	3020	3020	0
36	20231129	183100	737279165	3020	3020	3020	3020	0
37	20231129	183000	737279165	3020	3020	3020	3020	0
38	20231129	182900	737279165	3020	3020	3020	3020	0
39	20231129	182800	737279165	3020	3020	3020	3020	0
40	20231129	182700	737279165	3020	3020	3020	3020	0
41	20231129	182600	737279165	3020	3020	3020	3020	0
42	20231129	182500	737279165	3020	3020	3020	3020	0
43	20231129	182400	737279165	3020	3020	3020	3020	0
44	20231129	182300	737279165	3020	3020	3020	3020	0
45	20231129	182200	737279165	3020	3020	3020	3020	0
46	20231129	182100	737279165	3020	3020	3020	3020	0
47	20231129	182000	737279165	3020	3020	3020	3020	0
48	20231129	181900	737279165	3020	3020	3020	3020	0
49	20231129	181800	737279165	3020	3020	3020	3020	0
50	20231129	181700	737279165	3020	3020	3020	3020	0
51	20231129	181600	737279165	3020	3020	3020	3020	0
52	20231129	181500	737279165	3020	3020	3020	3020	0
53	20231129	181400	737279165	3020	3020	3020	3020	0
54	20231129	181300	737279165	3020	3020	3020	3020	0
55	20231129	181200	737279165	3020	3020	3020	3020	0
56	20231129	181100	737279165	3020	3020	3020	3020	0
57	20231129	181000	737279165	3020	3020	3020	3020	0
58	20231129	180900	737279165	3020	3020	3020	3020	0
59	20231129	180800	737279165	3020	3020	3020	3020	0
60	20231129	180700	737279165	3020	3020	3020	3020	0
61	20231129	180600	737279165	3020	3020	3020	3020	0
62	20231129	180500	737279165	3020	3020	3020	3020	71548
63	20231129	180400	737279165	3020	3020	3020	3020	0
64	20231129	180300	737279165	3020	3020	3020	3020	0
65	20231129	180200	737279165	3020	3020	3020	3020	0
66	20231129	180100	737279165	3020	3020	3020	3020	0
67	20231129	180000	737279165	3020	3020	3020	3020	0
68	20231129	175900	737279165	3020	3020	3020	3020	0
69	20231129	175800	737279165	3020	3020	3020	3020	0
70	20231129	175700	737279165	3020	3020	3020	3020	0
71	20231129	175600	737279165	3020	3020	3020	3020	0
72	20231129	175500	737279165	3020	3020	3020	3020	0
73	20231129	175400	737279165	3020	3020	3020	3020	0
74	20231129	175300	737279165	3020	3020	3020	3020	0
75	20231129	175200	737279165	3020	3020	3020	3020	0
76	20231129	175100	737279165	3020	3020	3020	3020	0
77	20231129	175000	737279165	3020	3020	3020	3020	0
78	20231129	174900	737279165	3020	3020	3020	3020	0
79	20231129	174800	737279165	3020	3020	3020	3020	0
80	20231129	174700	737279165	3020	3020	3020	3020	0
81	20231129	174600	737279165	3020	3020	3020	3020	0
82	20231129	174500	737279165	3020	3020	3020	3020	0
83	20231129	174400	737279165	3020	3020	3020	3020	0
84	20231129	174300	737279165	3020	3020	3020	3020	0
85	20231129	174200	737279165	3020	3020	3020	3020	0
86	20231129	174100	737279165	3020	3020	3020	3020	0
87	20231129	174000	737279165	3020	3020	3020	3020	0
88	20231129	173900	737279165	3020	3020	3020	3020	0
89	20231129	173800	737279165	3020	3020	3020	3020	0
90	20231129	173700	737279165	3020	3020	3020	3020	0
91	20231129	173600	737279165	3020	3020	3020	3020	0
92	20231129	173500	737279165	3020	3020	3020	3020	71548
93	20231129	173400	737279165	3020	3020	3020	3020	0
94	20231129	173300	737279165	3020	3020	3020	3020	0
95	20231129	173200	737279165	3020	3020	3020	3020	0
96	20231129	173100	737279165	3020	3020	3020	3020	0
97	20231129	173000	737279165	3020	3020	3020	3020	0
98	20231129	172900	737279165	3020	3020	3020	3020	0
99	20231129	172800	737279165	3020	3020	3020	3020	0
100	20231129	172700	737279165	3020	3020	3020	3020	0
101	20231129	172600	737279165	3020	3020	3020	3020	0
102	20231129	172500	737279165	3020	3020	3020	3020	0
103	20231129	172400	737279165	3020	3020	3020	3020	0
104	20231129	172300	737279165	3020	3020	3020	3020	0
105	20231129	172200	737279165	3020	3020	3020	3020	0
106	20231129	172100	737279165	3020	3020	3020	3020	0
107	20231129	172000	737279165	3020	3020	3020	3020	0
108	20231129	171900	737279165	3020	3020	3020	3020	0
109	20231129	171800	737279165	3020	3020	3020	3020	0
110	20231129	171700	737279165	3020	3020	3020	3020	0
111	20231129	171600	737279165	3020	3020	3020	3020	0
112	20231129	171500	737279165	3020	3020	3020	3020	0
113	20231129	171400	737279165	3020	3020	3020	3020	0
114	20231129	171300	737279165	3020	3020	3020	3020	0
115	20231129	171200	737279165	3020	3020	3020	3020	0
116	20231129	171100	737279165	3020	3020	3020	3020	0
117	20231129	171000	737279165	3020	3020	3020	3020	0
118	20231129	170900	737279165	3020	3020	3020	3020	0
119	20231129	170800	737279165	3020	3020	3020	3020	0
120	20231129	170700	737279165	3020	3020	3020	3020	0
121	20231129	170600	737279165	3020	3020	3020	3020	0
122	20231129	170500	737279165	3020	3020	3020	3020	71548
123	20231129	170400	737279165	3020	3020	3020	3020	0
124	20231129	170300	737279165	3020	3020	3020	3020	0
125	20231129	170200	737279165	3020	3020	3020	3020	0
126	20231129	170100	737279165	3020	3020	3020	3020	0
127	20231129	170000	737279165	3020	3020	3020	3020	0
128	20231129	165900	737279165	3020	3020	3020	3020	0
129	20231129	165800	737279165	3020	3020	3020	3020	0
130	20231129	165700	737279165	3020	3020	3020	3020	0
131	20231129	165600	737279165	3020	3020	3020	3020	0
132	20231129	165500	737279165	3020	3020	3020	3020	0
133	20231129	165400	737279165	3020	3020	3020	3020	0
134	20231129	165300	737279165	3020	3020	3020	3020	0
135	20231129	165200	737279165	3020	3020	3020	3020	0
136	20231129	165100	737279165	3020	3020	3020	3020	0
137	20231129	165000	737279165	3020	3020	3020	3020	0
138	20231129	164900	737279165	3020	3020	3020	3020	0
139	20231129	164800	737279165	3020	3020	3020	3020	0
140	20231129	164700	737279165	3020	3020	3020	3020	0
141	20231129	164600	737279165	3020	3020	3020	3020	0
142	20231129	164500	737279165	3020	3020	3020	3020	0
143	20231129	164400	737279165	3020	3020	3020	3020	0
144	20231129	164300	737279165	3020	3020	3020	3020	0
145	20231129	164200	737279165	3020	3020	3020	3020	0
146	20231129	164100	737279165	3020	3020	3020	3020	0
147	20231129	164000	737279165	3020	3020	3020	3020	0
148	20231129	163900	737279165	3020	3020	3020	3020	0
149	20231129	163800	737279165	3020	3020	3020	3020	0
150	20231129	163700	737279165	3020	3020	3020	3020	0
151	20231129	163600	737279165	3020	3020	3020	3020	0
152	20231129	163500	737279165	3020	3020	3020	3020	71548
153	20231129	163400	737279165	3020	3020	3020	3020	0
154	20231129	163300	737279165	3020	3020	3020	3020	0
155	20231129	163200	737279165	3020	3020	3020	3020	0
156	20231129	163100	737279165	3020	3020	3020	3020	0
157	20231129	163000	737279165	3020	3020	3020	3020	0
158	20231129	162900	737279165	3020	3020	3020	3020	0
159	20231129	162800	737279165	3020	3020	3020	3020	0
160	20231129	162700	737279165	3020	3020	3020	3020	0
161	20231129	162600	737279165	3020	3020	3020	3020	0
162	20231129	162500	737279165	3020	3020	3020	3020	0
163	20231129	162400	737279165	3020	3020	3020	3020	0
164	20231129	162300	737279165	3020	3020	3020	3020	0
165	20231129	162200	737279165	3020	3020	3020	3020	0
166	20231129	162100	737279165	3020	3020	3020	3020	0
167	20231129	162000	737279165	3020	3020	3020	3020	0
168	20231129	161900	737279165	3020	3020	3020	3020	0
169	20231129	161800	737279165	3020	3020	3020	3020	0
170	20231129	161700	737279165	3020	3020	3020	3020	0
171	20231129	161600	737279165	3020	3020	3020	3020	0
172	20231129	161500	737279165	3020	3020	3020	3020	0
173	20231129	161400	737279165	3020	3020	3020	3020	0
174	20231129	161300	737279165	3020	3020	3020	3020	0
175	20231129	161200	737279165	3020	3020	3020	3020	0
176	20231129	161100	737279165	3020	3020	3020	3020	0
177	20231129	161000	737279165	3020	3020	3020	3020	0
178	20231129	160900	737279165	3020	3020	3020	3020	0
179	20231129	160800	737279165	3020	3020	3020	3020	0
180	20231129	160700	737279165	3020	3020	3020	3020	0
181	20231129	160600	737279165	3020	3020	3020	3020	0
182	20231129	160500	737279165	3020	3020	3020	3020	71548
183	20231129	160400	737279165	3020	3020	3020	3020	0
184	20231129	160300	737279165	3020	3020	3020	3020	0
185	20231129	160200	737279165	3020	3020	3020	3020	0
186	20231129	160100	737279165	3020	3020	3020	3020	0
187	20231129	160000	737279165	3020	3020	3020	3020	0
188	20231129	155900	737279165	3020	3020	3020	3020	0
189	20231129	155800	737279165	3020	3020	3020	3020	0
190	20231129	155700	737279165	3020	3020	3020	3020	0
191	20231129	155600	737279165	3020	3020	3020	3020	0
192	20231129	155500	737279165	3020	3020	3020	3020	0
193	20231129	155400	737279165	3020	3020	3020	3020	0
194	20231129	155300	737279165	3020	3020	3020	3020	0
195	20231129	155200	737279165	3020	3020	3020	3020	0
196	20231129	155100	737279165	3020	3020	3020	3020	0
197	20231129	155000	737279165	3020	3020	3020	3020	0
198	20231129	154900	737279165	3020	3020	3020	3020	0
199	20231129	154800	737279165	3020	3020	3020	3020	0
200	20231129	154700	737279165	3020	3020	3020	3020	0
201	20231129	154600	737279165	3020	3020	3020	3020	0
202	20231129	154500	737279165	3020	3020	3020	3020	0
203	20231129	154400	737279165	3020	3020	3020	3020	0
204	20231129	154300	737279165	3020	3020	3020	3020	0
205	20231129	154200	737279165	3020	3020	3020	3020	0
206	20231129	154100	737279165	3020	3020	3020	3020	0
207	20231129	154000	737279165	3020	3020	3020	3020	0
208	20231129	153900	737279165	3020	3020	3020	3020	0
209	20231129	153800	737279165	3020	3020	3020	3020	0
210	20231129	153700	737279165	3020	3020	3020	3020	0
211	20231129	153600	737279165	3020	3020	3020	3020	0
212	20231129	153500	737279165	3020	3020	3020	3020	71548
213	20231129	153400	737279165	3020	3020	3020	3020	0
214	20231129	153300	737279165	3020	3020	3020	3020	0
215	20231129	153200	737279165	3020	3020	3020	3020	0
216	20231129	153100	737279165	3020	3020	3020	3020	0
217	20231129	153000	737279165	3020	3020	3020	3020	71548
218	20231129	152900	521204205	3000	3000	3000	3000	0
219	20231129	152800	521204205	3000	3000	3000	3000	0
220	20231129	152700	521204205	3000	3000	3000	3000	0
221	20231129	152600	521204205	3000	3000	3000	3000	0
222	20231129	152500	521204205	3000	3000	3000	3000	0
223	20231129	152400	521204205	3000	3000	3000	3000	0
224	20231129	152300	521204205	3000	3000	3000	3000	0
225	20231129	152200	521204205	3000	3000	3000	3000	0
226	20231129	152100	521204205	3000	3000	3000	3000	0
227	20231129	152000	521204205	3000	3000	3000	3000	0
228	20231129	151900	521204205	3000	2960	3000	2960	29088
229	20231129	151800	434256260	2955	2955	2955	2955	0
230	20231129	151700	434256260	2955	2955	2955	2950	266
231	20231129	151600	433471080	2960	2960	2960	2960	5
232	20231129	151500	433456280	2950	2950	2950	2950	338
233	20231129	151400	432459180	2950	2945	2950	2945	100
234	20231129	151300	432164640	2950	2950	2950	2950	95
235	20231129	151200	431884390	2960	2960	2960	2960	15
236	20231129	151100	431839990	2960	2960	2960	2960	0
237	20231129	151000	431839990	2960	2945	2960	2945	15
238	20231129	150900	431795605	2960	2945	2965	2945	1054
239	20231129	150800	428677220	2945	2955	2955	2945	60
240	20231129	150700	428500420	2960	2960	2960	2960	10
241	20231129	150600	428470820	2960	2960	2960	2960	56
242	20231129	150500	428305060	2960	2960	2960	2960	79
243	20231129	150400	428071220	2960	2960	2960	2960	14
244	20231129	150300	428029780	2960	2960	2960	2960	140
245	20231129	150200	427615380	2960	2960	2960	2960	125
246	20231129	150100	427245380	2960	2960	2960	2960	60
247	20231129	150000	427067780	2960	2960	2960	2960	94
248	20231129	145900	426789540	2960	2960	2960	2960	0
249	20231129	145800	426789540	2960	2960	2960	2960	14
250	20231129	145700	426748100	2960	2960	2960	2960	82
251	20231129	145600	426505380	2960	2960	2960	2960	15
252	20231129	145500	426460980	2955	2955	2955	2955	22
253	20231129	145400	426395970	2955	2945	2955	2945	148
254	20231129	145300	425959960	2945	2950	2950	2945	104
255	20231129	145200	425653335	2950	2950	2950	2950	16
256	20231129	145100	425606135	2950	2955	2955	2950	39
257	20231129	145000	425491040	2955	2955	2955	2955	30
258	20231129	144900	425402390	2960	2955	2960	2955	290
259	20231129	144800	424544005	2960	2960	2960	2955	15
260	20231129	144700	424499610	2960	2955	2960	2955	11
261	20231129	144600	424467055	2960	2960	2960	2960	265
262	20231129	144500	423682655	2960	2960	2960	2960	70
263	20231129	144400	423475455	2960	2960	2960	2960	14
264	20231129	144300	423434015	2960	2960	2960	2960	0
265	20231129	144200	423434015	2960	2960	2960	2960	14
266	20231129	144100	423392575	2960	2960	2960	2960	78
267	20231129	144000	423161695	2960	2960	2960	2960	15
268	20231129	143900	423117295	2960	2960	2960	2960	5
269	20231129	143800	423102495	2965	2965	2965	2965	15
270	20231129	143700	423058020	2945	2945	2945	2945	241
271	20231129	143600	422348275	2940	2940	2945	2935	1490
272	20231129	143500	417973515	2940	2950	2950	2940	1284
273	20231129	143400	414195125	2960	2950	2960	2945	268
274	20231129	143300	413404885	2950	2950	2950	2950	310
275	20231129	143200	412490385	2965	2965	2965	2965	89
276	20231129	143100	412226500	2950	2950	2950	2950	10
277	20231129	143000	412197000	2955	2965	2965	2955	24
278	20231129	142900	412125930	2965	2965	2965	2965	0
279	20231129	142800	412125930	2965	2965	2965	2965	79
280	20231129	142700	411891695	2965	2965	2965	2965	0
281	20231129	142600	411891695	2965	2965	2965	2965	14
282	20231129	142500	411850185	2960	2960	2960	2960	0
283	20231129	142400	411850185	2960	2960	2960	2960	88
284	20231129	142300	411589705	2965	2965	2965	2965	0
285	20231129	142200	411589705	2965	2965	2965	2965	15
286	20231129	142100	411545230	2965	2965	2965	2965	0
287	20231129	142000	411545230	2965	2945	2965	2945	162
288	20231129	141900	411066700	2945	2950	2950	2945	112
289	20231129	141800	410736360	2965	2965	2965	2965	36
290	20231129	141700	410629620	2965	2965	2965	2965	0
291	20231129	141600	410629620	2965	2965	2965	2965	100
292	20231129	141500	410333120	2965	2965	2965	2965	0
293	20231129	141400	410333120	2965	2965	2965	2965	14
294	20231129	141300	410291610	2965	2965	2965	2965	0
295	20231129	141200	410291610	2965	2945	2965	2945	1117
296	20231129	141100	407000805	2945	2950	2950	2945	161
297	20231129	141000	406526610	2950	2950	2950	2950	15
298	20231129	140900	406482360	2950	2950	2950	2950	200
299	20231129	140800	405892360	2950	2955	2955	2950	249
300	20231129	140700	405156585	2955	2955	2955	2955	9
301	20231129	140600	405129990	2955	2965	2965	2955	34
302	20231129	140500	405029320	2965	2965	2965	2965	0
303	20231129	140400	405029320	2965	2965	2965	2965	72
304	20231129	140300	404815840	2960	2960	2960	2960	0
305	20231129	140200	404815840	2960	2960	2960	2960	15
306	20231129	140100	404771440	2960	2960	2960	2960	100
307	20231129	140000	404475440	2960	2960	2960	2960	15
308	20231129	135900	404431040	2960	2960	2960	2960	78
309	20231129	135800	404200160	2955	2955	2955	2955	6
310	20231129	135700	404182430	2955	2955	2955	2955	86
311	20231129	135600	403928300	2950	2955	2955	2950	39
312	20231129	135500	403813165	2955	2950	2955	2950	62
313	20231129	135400	403630230	2960	2960	2960	2960	0
314	20231129	135300	403630230	2960	2960	2960	2960	15
315	20231129	135200	403585830	2960	2965	2965	2960	103
316	20231129	135100	403280450	2965	2960	2965	2945	1217
317	20231129	135000	399694590	2960	2960	2960	2960	0
318	20231129	134900	399694590	2960	2965	2965	2960	34
319	20231129	134800	399593860	2965	2965	2965	2965	0
320	20231129	134700	399593860	2965	2965	2965	2965	78
321	20231129	134600	399362590	2965	2965	2965	2965	0
322	20231129	134500	399362590	2965	2965	2965	2965	23
323	20231129	134400	399294395	2965	2965	2965	2965	0
324	20231129	134300	399294395	2965	2965	2965	2965	87
325	20231129	134200	399036440	2965	2965	2965	2965	0
326	20231129	134100	399036440	2965	2965	2965	2965	24
327	20231129	134000	398965280	2965	2965	2965	2965	0
328	20231129	133900	398965280	2965	2965	2965	2965	82
329	20231129	133800	398722150	2965	2965	2965	2965	0
330	20231129	133700	398722150	2965	2965	2965	2965	15
331	20231129	133600	398677675	2965	2965	2965	2965	0
332	20231129	133500	398677675	2965	2965	2965	2965	92
333	20231129	133400	398404895	2965	2965	2965	2965	0
334	20231129	133300	398404895	2965	2955	2965	2950	525
335	20231129	133200	396855860	2955	2955	2955	2955	1
336	20231129	133100	396852905	2960	2960	2960	2950	1216
337	20231129	133000	393261810	2950	2950	2950	2950	12671
338	20231129	132900	355882360	2960	2950	2960	2950	787
339	20231129	132800	353560570	2960	2955	2960	2950	5008
340	20231129	132700	338783615	2960	2960	2960	2955	589
341	20231129	132600	337042675	2955	2955	2955	2955	500
342	20231129	132500	335565175	2960	2960	2960	2960	14
343	20231129	132400	335523735	2960	2960	2960	2960	9
344	20231129	132300	335497095	2965	2965	2965	2965	14
345	20231129	132200	335455585	2965	2960	2965	2960	2967
346	20231129	132100	326672935	2960	2960	2960	2960	15
347	20231129	132000	326628535	2960	2960	2960	2960	0
348	20231129	131900	326628535	2960	2955	2960	2955	2043
349	20231129	131800	320581495	2955	2955	2955	2955	930
350	20231129	131700	317833345	2955	2955	2955	2955	14
351	20231129	131600	317791975	2955	2955	2955	2955	9
352	20231129	131500	317765380	2960	2955	2960	2950	115
353	20231129	131400	317425880	2960	2960	2960	2960	75
354	20231129	131300	317203880	2965	2965	2965	2965	14
355	20231129	131200	317162370	2965	2965	2965	2965	0
356	20231129	131100	317162370	2965	2965	2965	2960	220
357	20231129	131000	316510570	2965	2965	2970	2965	502
358	20231129	130900	315021740	2960	2960	2960	2960	14
359	20231129	130800	314980300	2965	2965	2965	2965	0
360	20231129	130700	314980300	2965	2965	2965	2965	14
361	20231129	130600	314938790	2965	2970	2970	2965	61
362	20231129	130500	314757625	2965	2955	2965	2950	34
363	20231129	130400	314657050	2955	2960	2960	2955	960
364	20231129	130300	311817750	2970	2970	2970	2970	15
365	20231129	130200	311773200	2970	2970	2970	2970	81
366	20231129	130100	311532630	2970	2965	2970	2950	10216
367	20231129	130000	281379915	2970	2970	2970	2970	0
368	20231129	125900	281379915	2970	2970	2970	2970	15
369	20231129	125800	281335365	2970	2970	2970	2970	58
370	20231129	125700	281163105	2955	2970	2970	2955	1046
371	20231129	125600	278069440	2970	2975	2975	2970	132
372	20231129	125500	277677280	2975	2975	2975	2975	14
373	20231129	125400	277635630	2975	2975	2975	2975	86
374	20231129	125300	277379780	2975	2970	2975	2970	57
375	20231129	125200	277210485	2970	2970	2970	2970	0
376	20231129	125100	277210485	2970	2970	2970	2970	34
377	20231129	125000	277109505	2970	2975	2975	2970	73
378	20231129	124900	276892380	2975	2975	2975	2975	15
379	20231129	124800	276847755	2970	2970	2970	2970	0
380	20231129	124700	276847755	2970	2970	2970	2970	20
381	20231129	124600	276788355	2980	2980	2980	2980	72
382	20231129	124500	276573795	2980	2980	2980	2980	14
383	20231129	124400	276532075	2965	2970	2970	2965	1797
384	20231129	124300	271203015	2970	2980	2980	2970	1365
385	20231129	124200	267143020	2980	2980	2980	2980	1
386	20231129	124100	267140040	2980	2980	2980	2980	182
387	20231129	124000	266597680	2980	2980	2980	2980	2
388	20231129	123900	266591720	2980	2980	2980	2980	15
389	20231129	123800	266547020	2980	2980	2980	2980	8
390	20231129	123700	266523180	2980	2980	2980	2980	95
391	20231129	123600	266240080	2980	2980	2980	2980	39
392	20231129	123500	266123860	2980	2985	2985	2980	8
393	20231129	123400	266099985	2985	2985	2985	2985	418
394	20231129	123300	264852255	2985	2985	2985	2985	52
395	20231129	123200	264697035	2985	2985	2985	2985	14
396	20231129	123100	264655245	2985	2975	2985	2975	2267
397	20231129	123000	257892315	2975	2975	2975	2975	241
398	20231129	122900	257175340	2980	2980	2980	2980	165
399	20231129	122800	256683640	2980	2980	2980	2980	25
400	20231129	122700	256609140	2980	2980	2980	2980	1000
401	20231129	122600	253629140	2980	2980	2980	2980	14
402	20231129	122500	253587420	2980	2980	2980	2980	139
403	20231129	122400	253173200	2980	2980	2980	2980	24
404	20231129	122300	253101680	2980	2980	2980	2980	0
405	20231129	122200	253101680	2980	2980	2980	2980	14
406	20231129	122100	253059960	2980	2980	2980	2980	94
407	20231129	122000	252779840	2980	2980	2980	2980	14
408	20231129	121900	252738120	2980	2980	2980	2980	0
409	20231129	121800	252738120	2980	2980	2980	2980	15
410	20231129	121700	252693420	2980	2980	2980	2980	64
411	20231129	121600	252502700	2980	2980	2980	2980	14
412	20231129	121500	252460980	2980	2980	2980	2980	0
413	20231129	121400	252460980	2980	2980	2980	2980	15
414	20231129	121300	252416280	2980	2980	2980	2980	82
415	20231129	121200	252171920	2980	2975	2980	2975	18
416	20231129	121100	252118290	2980	2980	2980	2980	0
417	20231129	121000	252118290	2980	2980	2980	2980	14
418	20231129	120900	252076570	2980	2980	2980	2980	68
419	20231129	120800	251873930	2980	2980	2980	2980	15
420	20231129	120700	251829230	2980	2980	2980	2980	0
421	20231129	120600	251829230	2980	2980	2980	2980	14
422	20231129	120500	251787510	2980	2980	2980	2980	0
423	20231129	120400	251787510	2980	2980	2980	2980	87
424	20231129	120300	251528250	2980	2980	2980	2980	0
425	20231129	120200	251528250	2980	2980	2980	2980	15
426	20231129	120100	251483550	2980	2980	2980	2980	0
427	20231129	120000	251483550	2980	2980	2980	2980	80
428	20231129	115900	251245150	2980	2980	2980	2980	0
429	20231129	115800	251245150	2980	2970	2980	2950	6016
430	20231129	115700	233403880	2975	2975	2975	2975	0
431	20231129	115600	233403880	2975	2975	2975	2975	105
432	20231129	115500	233091505	2975	2975	2975	2975	9
433	20231129	115400	233064730	2975	2975	2975	2975	14
434	20231129	115300	233023080	2975	2975	2975	2975	30
435	20231129	115200	232933830	2975	2975	2975	2975	507
436	20231129	115100	231425505	2975	2975	2975	2975	1
437	20231129	115000	231422530	2975	2975	2975	2975	14
438	20231129	114900	231380880	2960	2960	2960	2960	0
439	20231129	114800	231380880	2960	2975	2975	2960	252
440	20231129	114700	230633225	2975	2975	2975	2975	1
441	20231129	114600	230630250	2975	2975	2975	2975	155
442	20231129	114500	230169125	2975	2975	2975	2975	30
443	20231129	114400	230079875	2975	2975	2975	2975	86
444	20231129	114300	229824025	2970	2975	2975	2970	448
445	20231129	114200	228493175	2975	2980	2980	2975	15
446	20231129	114100	228448480	2980	2980	2980	2980	0
447	20231129	114000	228448480	2980	2975	2980	2975	45
448	20231129	113900	228314525	2975	2975	2975	2975	0
449	20231129	113800	228314525	2975	2975	2975	2975	14
450	20231129	113700	228272875	2975	2975	2975	2975	10
451	20231129	113600	228243125	2975	2975	2975	2975	75
452	20231129	113500	228020000	2975	2975	2975	2975	0
453	20231129	113400	228020000	2975	2975	2975	2975	14
454	20231129	113300	227978350	2975	2975	2975	2975	9
455	20231129	113200	227951575	2975	2975	2975	2975	484
456	20231129	113100	226511675	2975	2975	2975	2975	4
457	20231129	113000	226499775	2975	2975	2975	2975	15
458	20231129	112900	226455150	2975	2975	2975	2975	0
459	20231129	112800	226455150	2975	2975	2975	2975	15
460	20231129	112700	226410525	2975	2975	2975	2965	121
461	20231129	112600	226050640	2975	2980	2980	2975	27
462	20231129	112500	225970200	2975	2975	2975	2975	0
463	20231129	112400	225970200	2975	2975	2975	2975	163
464	20231129	112300	225485275	2975	2975	2975	2975	90
465	20231129	112200	225217525	2970	2975	2975	2970	776
466	20231129	112100	222912530	2980	2980	2980	2980	8
467	20231129	112000	222888690	2975	2980	2980	2975	560
468	20231129	111900	221220390	2980	2975	2980	2975	98
469	20231129	111800	220928550	2980	2980	2980	2980	16
470	20231129	111700	220880870	2980	2980	2980	2980	107
471	20231129	111600	220562010	2980	2980	2980	2980	7
472	20231129	111500	220541150	2980	2980	2980	2980	94
473	20231129	111400	220261030	2980	2980	2980	2980	0
474	20231129	111300	220261030	2980	2980	2980	2980	14
475	20231129	111200	220219310	2980	2980	2980	2980	0
476	20231129	111100	220219310	2980	2980	2980	2980	87
477	20231129	111000	219960050	2980	2975	2980	2975	350
478	20231129	110900	218918610	2975	2975	2975	2975	14
479	20231129	110800	218876960	2975	2975	2975	2975	500
480	20231129	110700	217389460	2975	2975	2975	2975	110
481	20231129	110600	217062210	2975	2975	2975	2975	0
482	20231129	110500	217062210	2975	2975	2975	2975	15
483	20231129	110400	217017585	2975	2975	2975	2975	0
484	20231129	110300	217017585	2975	2975	2975	2975	69
485	20231129	110200	216812310	2975	2975	2975	2975	0
486	20231129	110100	216812310	2975	2975	2975	2975	14
487	20231129	110000	216770660	2975	2955	2975	2955	19
488	20231129	105900	216714315	2975	2975	2975	2975	103
489	20231129	105800	216407890	2970	2970	2975	2970	1301
490	20231129	105700	212543740	2975	2970	2975	2970	1526
491	20231129	105600	208011450	2975	2970	2975	2970	509
492	20231129	105500	206499675	2970	2975	2975	2940	4436
493	20231129	105400	193406040	2975	2975	2975	2975	0
494	20231129	105300	193406040	2975	2975	2975	2960	159
495	20231129	105200	192933480	2970	2970	2970	2970	4
496	20231129	105100	192921600	2970	2970	2970	2970	96
497	20231129	105000	192636480	2970	2970	2970	2970	0
498	20231129	104900	192636480	2970	2970	2970	2970	24
499	20231129	104800	192565200	2970	2970	2970	2970	0
500	20231129	104700	192565200	2970	2970	2970	2965	21
501	20231129	104600	192502835	2970	2975	2975	2970	60
502	20231129	104500	192324345	2970	2975	2975	2970	15
503	20231129	104400	192279725	2975	2975	2975	2975	0
504	20231129	104300	192279725	2975	2965	2975	2965	25
505	20231129	104200	192205450	2975	2975	2975	2975	70
506	20231129	104100	191997200	2975	2970	2975	2970	175
507	20231129	104000	191477380	2975	2975	2975	2975	0
508	20231129	103900	191477380	2975	2975	2975	2975	22
509	20231129	103800	191411930	2975	2975	2975	2975	78
510	20231129	103700	191179880	2975	2970	2975	2970	16
511	20231129	103600	191132285	2975	2975	2975	2975	0
512	20231129	103500	191132285	2975	2975	2975	2970	25
513	20231129	103400	191057940	2975	2975	2975	2975	77
514	20231129	103300	190828865	2970	2970	2970	2970	24
515	20231129	103200	190757585	2975	2975	2975	2975	0
516	20231129	103100	190757585	2975	2975	2975	2975	23
517	20231129	103000	190689160	2975	2975	2975	2975	63
518	20231129	102900	190501735	2975	2975	2975	2975	18
519	20231129	102800	190448185	2975	2975	2975	2975	0
520	20231129	102700	190448185	2975	2975	2975	2975	15
521	20231129	102600	190403560	2975	2975	2975	2975	73
522	20231129	102500	190186385	2965	2975	2975	2965	1428
523	20231129	102400	185949360	2970	2970	2970	2970	8
524	20231129	102300	185925600	2975	2975	2975	2975	15
525	20231129	102200	185880975	2965	2975	2975	2965	1089
526	20231129	102100	182651240	2980	2980	2980	2980	16
527	20231129	102000	182603560	2980	2980	2980	2980	9
528	20231129	101900	182576740	2985	2985	2985	2985	47
529	20231129	101800	182436445	2985	2970	2985	2970	88
530	20231129	101700	182173915	2980	2980	2980	2980	120
531	20231129	101600	181816315	2980	2980	2980	2980	0
532	20231129	101500	181816315	2980	2980	2980	2980	43
533	20231129	101400	181688175	2980	2980	2980	2965	2258
534	20231129	101300	174974195	2970	2980	2985	2970	868
535	20231129	101200	172390190	2980	2985	2985	2980	306
536	20231129	101100	171478280	2985	2985	2985	2985	15
537	20231129	101000	171433505	2985	2985	2985	2985	100
538	20231129	100900	171135005	2985	2985	2985	2985	319
539	20231129	100800	170182790	2985	2985	2985	2985	606
540	20231129	100700	168373880	2985	2990	2990	2985	293
541	20231129	100600	167499195	2985	2990	2990	2985	635
542	20231129	100500	165600695	2990	2980	2990	2980	7761
543	20231129	100400	142463535	2980	2965	2980	2965	5009
544	20231129	100300	127573255	2970	2965	2970	2965	1243
545	20231129	100200	123887725	2965	2965	2965	2965	8
546	20231129	100100	123864005	2960	2960	2960	2960	319
547	20231129	100000	122919765	2960	2960	2960	2960	78
548	20231129	095900	122688885	2960	2965	2965	2960	140
549	20231129	095800	122274400	2965	2965	2965	2965	16
550	20231129	095700	122226960	2965	2970	2970	2965	623
551	20231129	095600	120377360	2970	2970	2970	2970	9
552	20231129	095500	120350630	2955	2965	2970	2955	4084
553	20231129	095400	108241200	2960	2960	2960	2960	6432
554	20231129	095300	89202480	2950	2955	2960	2950	581
555	20231129	095200	87485290	2960	2955	2960	2955	2779
556	20231129	095100	79273310	2955	2955	2955	2955	0
557	20231129	095000	79273310	2955	2955	2955	2955	23
558	20231129	094900	79205345	2955	2955	2955	2955	66
559	20231129	094800	79010315	2955	2955	2955	2955	15
560	20231129	094700	78965990	2955	2945	2955	2945	505
561	20231129	094600	77478715	2955	2960	2960	2955	706
562	20231129	094500	75392405	2955	2955	2955	2955	988
563	20231129	094400	72472865	2955	2950	2955	2945	71
564	20231129	094300	72263585	2960	2950	2960	2950	221
565	20231129	094200	71610625	2960	2960	2960	2950	62
566	20231129	094100	71427255	2960	2960	2960	2960	58
567	20231129	094000	71255575	2960	2965	2965	2950	40
568	20231129	093900	71137240	2970	2965	2970	2965	69
569	20231129	093800	70932365	2970	2970	2975	2970	1076
570	20231129	093700	67736550	2970	2975	2980	2970	2384
571	20231129	093600	60644790	2975	2970	2975	2970	1830
572	20231129	093500	55209535	2960	2960	2960	2960	1220
573	20231129	093400	51598335	2960	2960	2960	2960	24
574	20231129	093300	51527295	2955	2960	2960	2955	348
575	20231129	093200	50498340	2960	2960	2960	2960	25
576	20231129	093100	50424340	2960	2955	2960	2955	107
577	20231129	093000	50108150	2955	2955	2960	2955	158
578	20231129	092900	49641130	2955	2955	2955	2955	70
579	20231129	092800	49434280	2970	2960	2970	2955	502
580	20231129	092700	47948920	2970	2970	2970	2970	0
581	20231129	092600	47948920	2970	2960	2970	2960	914
582	20231129	092500	45243340	2960	2970	2970	2960	765
583	20231129	092400	42975565	2980	2980	2980	2980	67
584	20231129	092300	42775905	2970	2980	2980	2970	10
585	20231129	092200	42746175	2980	2980	2980	2975	32
586	20231129	092100	42650825	2980	2980	2980	2975	1442
587	20231129	092000	38355610	2980	2970	2980	2970	1821
588	20231129	091900	32932325	2960	2965	2965	2960	440
589	20231129	091800	31627730	2965	2955	2965	2955	1750
590	20231129	091700	26447375	2955	2955	2955	2955	0
591	20231129	091600	26447375	2955	2940	2955	2940	1934
592	20231129	091500	20739680	2940	2935	2940	2935	6
593	20231129	091400	20722065	2940	2940	2940	2940	24
594	20231129	091300	20651505	2920	2920	2920	2920	0
595	20231129	091200	20651505	2920	2945	2945	2920	93
596	20231129	091100	20377870	2920	2955	2955	2920	1144
597	20231129	091000	17032590	2955	2955	2955	2955	177
598	20231129	090900	16509555	2955	2955	2955	2955	20
599	20231129	090800	16450455	2940	2940	2940	2940	10
600	20231129	090700	16421055	2960	2960	2960	2960	210
601	20231129	090600	15799455	2955	2955	2955	2955	30
602	20231129	090500	15710805	2940	2960	2960	2925	4231
603	20231129	090400	3327985	2945	2945	2945	2945	100
604	20231129	090300	3033485	2960	2960	2960	2935	350
605	20231129	090200	1997735	2955	2960	2960	2955	79
606	20231129	090100	1764280	2955	2955	2955	2955	270
607	20231129	090000	966430	2955	2955	2955	2925	328