KissMeData/032300/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	191200	3686233010	19530	19530	19530	19530	5476
3	20231129	191100	3686233010	19530	19530	19530	19530	0
4	20231129	191000	3686233010	19530	19530	19530	19530	0
5	20231129	190900	3686233010	19530	19530	19530	19530	0
6	20231129	190800	3686233010	19530	19530	19530	19530	0
7	20231129	190700	3686233010	19530	19530	19530	19530	0
8	20231129	190600	3686233010	19530	19530	19530	19530	0
9	20231129	190500	3686233010	19530	19530	19530	19530	0
10	20231129	190400	3686233010	19530	19530	19530	19530	0
11	20231129	190300	3686233010	19530	19530	19530	19530	0
12	20231129	190200	3686233010	19530	19530	19530	19530	0
13	20231129	190100	3686233010	19530	19530	19530	19530	0
14	20231129	190000	3686233010	19530	19530	19530	19530	0
15	20231129	185900	3686233010	19530	19530	19530	19530	0
16	20231129	185800	3686233010	19530	19530	19530	19530	0
17	20231129	185700	3686233010	19530	19530	19530	19530	0
18	20231129	185600	3686233010	19530	19530	19530	19530	0
19	20231129	185500	3686233010	19530	19530	19530	19530	0
20	20231129	185400	3686233010	19530	19530	19530	19530	0
21	20231129	185300	3686233010	19530	19530	19530	19530	0
22	20231129	185200	3686233010	19530	19530	19530	19530	0
23	20231129	185100	3686233010	19530	19530	19530	19530	0
24	20231129	185000	3686233010	19530	19530	19530	19530	0
25	20231129	184900	3686233010	19530	19530	19530	19530	0
26	20231129	184800	3686233010	19530	19530	19530	19530	0
27	20231129	184700	3686233010	19530	19530	19530	19530	0
28	20231129	184600	3686233010	19530	19530	19530	19530	0
29	20231129	184500	3686233010	19530	19530	19530	19530	0
30	20231129	184400	3686233010	19530	19530	19530	19530	0
31	20231129	184300	3686233010	19530	19530	19530	19530	0
32	20231129	184200	3686233010	19530	19530	19530	19530	5476
33	20231129	184100	3686233010	19530	19530	19530	19530	0
34	20231129	184000	3686233010	19530	19530	19530	19530	0
35	20231129	183900	3686233010	19530	19530	19530	19530	0
36	20231129	183800	3686233010	19530	19530	19530	19530	0
37	20231129	183700	3686233010	19530	19530	19530	19530	0
38	20231129	183600	3686233010	19530	19530	19530	19530	0
39	20231129	183500	3686233010	19530	19530	19530	19530	0
40	20231129	183400	3686233010	19530	19530	19530	19530	0
41	20231129	183300	3686233010	19530	19530	19530	19530	0
42	20231129	183200	3686233010	19530	19530	19530	19530	0
43	20231129	183100	3686233010	19530	19530	19530	19530	0
44	20231129	183000	3686233010	19530	19530	19530	19530	0
45	20231129	182900	3686233010	19530	19530	19530	19530	0
46	20231129	182800	3686233010	19530	19530	19530	19530	0
47	20231129	182700	3686233010	19530	19530	19530	19530	0
48	20231129	182600	3686233010	19530	19530	19530	19530	0
49	20231129	182500	3686233010	19530	19530	19530	19530	0
50	20231129	182400	3686233010	19530	19530	19530	19530	0
51	20231129	182300	3686233010	19530	19530	19530	19530	0
52	20231129	182200	3686233010	19530	19530	19530	19530	0
53	20231129	182100	3686233010	19530	19530	19530	19530	0
54	20231129	182000	3686233010	19530	19530	19530	19530	0
55	20231129	181900	3686233010	19530	19530	19530	19530	0
56	20231129	181800	3686233010	19530	19530	19530	19530	0
57	20231129	181700	3686233010	19530	19530	19530	19530	0
58	20231129	181600	3686233010	19530	19530	19530	19530	0
59	20231129	181500	3686233010	19530	19530	19530	19530	0
60	20231129	181400	3686233010	19530	19530	19530	19530	0
61	20231129	181300	3686233010	19530	19530	19530	19530	0
62	20231129	181200	3686233010	19530	19530	19530	19530	5476
63	20231129	181100	3686233010	19530	19530	19530	19530	0
64	20231129	181000	3686233010	19530	19530	19530	19530	0
65	20231129	180900	3686233010	19530	19530	19530	19530	0
66	20231129	180800	3686233010	19530	19530	19530	19530	0
67	20231129	180700	3686233010	19530	19530	19530	19530	0
68	20231129	180600	3686233010	19530	19530	19530	19530	0
69	20231129	180500	3686233010	19530	19530	19530	19530	0
70	20231129	180400	3686233010	19530	19530	19530	19530	0
71	20231129	180300	3686233010	19530	19530	19530	19530	0
72	20231129	180200	3686233010	19530	19530	19530	19530	0
73	20231129	180100	3686233010	19530	19530	19530	19530	0
74	20231129	180000	3686233010	19530	19530	19530	19530	0
75	20231129	175900	3686233010	19530	19530	19530	19530	0
76	20231129	175800	3686233010	19530	19530	19530	19530	0
77	20231129	175700	3686233010	19530	19530	19530	19530	0
78	20231129	175600	3686233010	19530	19530	19530	19530	0
79	20231129	175500	3686233010	19530	19530	19530	19530	0
80	20231129	175400	3686233010	19530	19530	19530	19530	0
81	20231129	175300	3686233010	19530	19530	19530	19530	0
82	20231129	175200	3686233010	19530	19530	19530	19530	0
83	20231129	175100	3686233010	19530	19530	19530	19530	0
84	20231129	175000	3686233010	19530	19530	19530	19530	0
85	20231129	174900	3686233010	19530	19530	19530	19530	0
86	20231129	174800	3686233010	19530	19530	19530	19530	0
87	20231129	174700	3686233010	19530	19530	19530	19530	0
88	20231129	174600	3686233010	19530	19530	19530	19530	0
89	20231129	174500	3686233010	19530	19530	19530	19530	0
90	20231129	174400	3686233010	19530	19530	19530	19530	0
91	20231129	174300	3686233010	19530	19530	19530	19530	0
92	20231129	174200	3686233010	19530	19530	19530	19530	5476
93	20231129	174100	3686233010	19530	19530	19530	19530	0
94	20231129	174000	3686233010	19530	19530	19530	19530	0
95	20231129	173900	3686233010	19530	19530	19530	19530	0
96	20231129	173800	3686233010	19530	19530	19530	19530	0
97	20231129	173700	3686233010	19530	19530	19530	19530	0
98	20231129	173600	3686233010	19530	19530	19530	19530	0
99	20231129	173500	3686233010	19530	19530	19530	19530	0
100	20231129	173400	3686233010	19530	19530	19530	19530	0
101	20231129	173300	3686233010	19530	19530	19530	19530	0
102	20231129	173200	3686233010	19530	19530	19530	19530	0
103	20231129	173100	3686233010	19530	19530	19530	19530	0
104	20231129	173000	3686233010	19530	19530	19530	19530	0
105	20231129	172900	3686233010	19530	19530	19530	19530	0
106	20231129	172800	3686233010	19530	19530	19530	19530	0
107	20231129	172700	3686233010	19530	19530	19530	19530	0
108	20231129	172600	3686233010	19530	19530	19530	19530	0
109	20231129	172500	3686233010	19530	19530	19530	19530	0
110	20231129	172400	3686233010	19530	19530	19530	19530	0
111	20231129	172300	3686233010	19530	19530	19530	19530	0
112	20231129	172200	3686233010	19530	19530	19530	19530	0
113	20231129	172100	3686233010	19530	19530	19530	19530	0
114	20231129	172000	3686233010	19530	19530	19530	19530	0
115	20231129	171900	3686233010	19530	19530	19530	19530	0
116	20231129	171800	3686233010	19530	19530	19530	19530	0
117	20231129	171700	3686233010	19530	19530	19530	19530	0
118	20231129	171600	3686233010	19530	19530	19530	19530	0
119	20231129	171500	3686233010	19530	19530	19530	19530	0
120	20231129	171400	3686233010	19530	19530	19530	19530	0
121	20231129	171300	3686233010	19530	19530	19530	19530	0
122	20231129	171200	3686233010	19530	19530	19530	19530	5476
123	20231129	171100	3686233010	19530	19530	19530	19530	0
124	20231129	171000	3686233010	19530	19530	19530	19530	0
125	20231129	170900	3686233010	19530	19530	19530	19530	0
126	20231129	170800	3686233010	19530	19530	19530	19530	0
127	20231129	170700	3686233010	19530	19530	19530	19530	0
128	20231129	170600	3686233010	19530	19530	19530	19530	0
129	20231129	170500	3686233010	19530	19530	19530	19530	0
130	20231129	170400	3686233010	19530	19530	19530	19530	0
131	20231129	170300	3686233010	19530	19530	19530	19530	0
132	20231129	170200	3686233010	19530	19530	19530	19530	0
133	20231129	170100	3686233010	19530	19530	19530	19530	0
134	20231129	170000	3686233010	19530	19530	19530	19530	0
135	20231129	165900	3686233010	19530	19530	19530	19530	0
136	20231129	165800	3686233010	19530	19530	19530	19530	0
137	20231129	165700	3686233010	19530	19530	19530	19530	0
138	20231129	165600	3686233010	19530	19530	19530	19530	0
139	20231129	165500	3686233010	19530	19530	19530	19530	0
140	20231129	165400	3686233010	19530	19530	19530	19530	0
141	20231129	165300	3686233010	19530	19530	19530	19530	0
142	20231129	165200	3686233010	19530	19530	19530	19530	0
143	20231129	165100	3686233010	19530	19530	19530	19530	0
144	20231129	165000	3686233010	19530	19530	19530	19530	0
145	20231129	164900	3686233010	19530	19530	19530	19530	0
146	20231129	164800	3686233010	19530	19530	19530	19530	0
147	20231129	164700	3686233010	19530	19530	19530	19530	0
148	20231129	164600	3686233010	19530	19530	19530	19530	0
149	20231129	164500	3686233010	19530	19530	19530	19530	0
150	20231129	164400	3686233010	19530	19530	19530	19530	0
151	20231129	164300	3686233010	19530	19530	19530	19530	0
152	20231129	164200	3686233010	19530	19530	19530	19530	5476
153	20231129	164100	3686233010	19530	19530	19530	19530	0
154	20231129	164000	3686233010	19530	19530	19530	19530	0
155	20231129	163900	3686233010	19530	19530	19530	19530	0
156	20231129	163800	3686233010	19530	19530	19530	19530	0
157	20231129	163700	3686233010	19530	19530	19530	19530	0
158	20231129	163600	3686233010	19530	19530	19530	19530	0
159	20231129	163500	3686233010	19530	19530	19530	19530	0
160	20231129	163400	3686233010	19530	19530	19530	19530	0
161	20231129	163300	3686233010	19530	19530	19530	19530	0
162	20231129	163200	3686233010	19530	19530	19530	19530	0
163	20231129	163100	3686233010	19530	19530	19530	19530	0
164	20231129	163000	3686233010	19530	19530	19530	19530	0
165	20231129	162900	3686233010	19530	19530	19530	19530	0
166	20231129	162800	3686233010	19530	19530	19530	19530	0
167	20231129	162700	3686233010	19530	19530	19530	19530	0
168	20231129	162600	3686233010	19530	19530	19530	19530	0
169	20231129	162500	3686233010	19530	19530	19530	19530	0
170	20231129	162400	3686233010	19530	19530	19530	19530	0
171	20231129	162300	3686233010	19530	19530	19530	19530	0
172	20231129	162200	3686233010	19530	19530	19530	19530	0
173	20231129	162100	3686233010	19530	19530	19530	19530	0
174	20231129	162000	3686233010	19530	19530	19530	19530	0
175	20231129	161900	3686233010	19530	19530	19530	19530	0
176	20231129	161800	3686233010	19530	19530	19530	19530	0
177	20231129	161700	3686233010	19530	19530	19530	19530	0
178	20231129	161600	3686233010	19530	19530	19530	19530	0
179	20231129	161500	3686233010	19530	19530	19530	19530	0
180	20231129	161400	3686233010	19530	19530	19530	19530	0
181	20231129	161300	3686233010	19530	19530	19530	19530	0
182	20231129	161200	3686233010	19530	19530	19530	19530	5476
183	20231129	161100	3686233010	19530	19530	19530	19530	0
184	20231129	161000	3686233010	19530	19530	19530	19530	0
185	20231129	160900	3686233010	19530	19530	19530	19530	0
186	20231129	160800	3686233010	19530	19530	19530	19530	0
187	20231129	160700	3686233010	19530	19530	19530	19530	0
188	20231129	160600	3686233010	19530	19530	19530	19530	0
189	20231129	160500	3686233010	19530	19530	19530	19530	0
190	20231129	160400	3686233010	19530	19530	19530	19530	0
191	20231129	160300	3686233010	19530	19530	19530	19530	0
192	20231129	160200	3686233010	19530	19530	19530	19530	0
193	20231129	160100	3686233010	19530	19530	19530	19530	0
194	20231129	160000	3686233010	19530	19530	19530	19530	0
195	20231129	155900	3686233010	19530	19530	19530	19530	0
196	20231129	155800	3686233010	19530	19530	19530	19530	0
197	20231129	155700	3686233010	19530	19530	19530	19530	0
198	20231129	155600	3686233010	19530	19530	19530	19530	0
199	20231129	155500	3686233010	19530	19530	19530	19530	0
200	20231129	155400	3686233010	19530	19530	19530	19530	0
201	20231129	155300	3686233010	19530	19530	19530	19530	0
202	20231129	155200	3686233010	19530	19530	19530	19530	0
203	20231129	155100	3686233010	19530	19530	19530	19530	0
204	20231129	155000	3686233010	19530	19530	19530	19530	0
205	20231129	154900	3686233010	19530	19530	19530	19530	0
206	20231129	154800	3686233010	19530	19530	19530	19530	0
207	20231129	154700	3686233010	19530	19530	19530	19530	0
208	20231129	154600	3686233010	19530	19530	19530	19530	0
209	20231129	154500	3686233010	19530	19530	19530	19530	0
210	20231129	154400	3686233010	19530	19530	19530	19530	0
211	20231129	154300	3686233010	19530	19530	19530	19530	0
212	20231129	154200	3686233010	19530	19530	19530	19530	5476
213	20231129	154100	3686233010	19530	19530	19530	19530	0
214	20231129	154000	3686233010	19530	19530	19530	19530	0
215	20231129	153900	3686233010	19530	19530	19530	19530	0
216	20231129	153800	3686233010	19530	19530	19530	19530	0
217	20231129	153700	3686233010	19530	19530	19530	19530	0
218	20231129	153600	3686233010	19530	19530	19530	19530	0
219	20231129	153500	3686233010	19530	19530	19530	19530	0
220	20231129	153400	3686233010	19530	19530	19530	19530	0
221	20231129	153300	3686233010	19530	19530	19530	19530	0
222	20231129	153200	3686233010	19530	19530	19530	19530	0
223	20231129	153100	3686233010	19530	19530	19530	19530	0
224	20231129	153000	3686233010	19530	19530	19530	19530	5476
225	20231129	152900	3579286730	19540	19540	19540	19540	0
226	20231129	152800	3579286730	19540	19540	19540	19540	0
227	20231129	152700	3579286730	19540	19540	19540	19540	0
228	20231129	152600	3579286730	19540	19540	19540	19540	0
229	20231129	152500	3579286730	19540	19540	19540	19540	0
230	20231129	152400	3579286730	19540	19540	19540	19540	0
231	20231129	152300	3579286730	19540	19540	19540	19540	0
232	20231129	152200	3579286730	19540	19540	19540	19540	0
233	20231129	152100	3579286730	19540	19540	19540	19540	0
234	20231129	152000	3579286730	19540	19540	19540	19540	0
235	20231129	151900	3579286730	19540	19550	19580	19540	1238
236	20231129	151800	3555078360	19550	19560	19560	19550	348
237	20231129	151700	3548273430	19560	19580	19580	19550	226
238	20231129	151600	3543853050	19580	19580	19580	19580	11
239	20231129	151500	3543637670	19580	19580	19580	19580	10
240	20231129	151400	3543441870	19580	19580	19590	19580	305
241	20231129	151300	3537469940	19580	19580	19580	19580	28
242	20231129	151200	3536921700	19540	19540	19580	19530	398
243	20231129	151100	3529144670	19550	19580	19600	19540	2853
244	20231129	151000	3473360250	19570	19580	19580	19560	723
245	20231129	150900	3459216790	19580	19570	19580	19570	246
246	20231129	150800	3454402560	19580	19600	19600	19570	346
247	20231129	150700	3447630780	19600	19600	19600	19600	61
248	20231129	150600	3446435180	19560	19570	19570	19560	455
249	20231129	150500	3437532700	19570	19610	19610	19570	1031
250	20231129	150400	3417350770	19610	19620	19620	19610	80
251	20231129	150300	3415781720	19620	19620	19630	19620	28
252	20231129	150200	3415232350	19630	19630	19630	19610	26
253	20231129	150100	3414722170	19590	19610	19610	19590	191
254	20231129	150000	3410979760	19600	19600	19600	19600	28
255	20231129	145900	3410430960	19630	19630	19630	19630	12
256	20231129	145800	3410195400	19630	19630	19630	19630	350
257	20231129	145700	3403324900	19630	19630	19630	19630	216
258	20231129	145600	3399084820	19630	19640	19640	19630	248
259	20231129	145500	3394216450	19640	19640	19640	19630	73
260	20231129	145400	3392783230	19640	19630	19640	19630	105
261	20231129	145300	3390722020	19590	19630	19630	19590	87
262	20231129	145200	3389017410	19570	19580	19580	19570	111
263	20231129	145100	3386844040	19580	19600	19610	19580	2838
264	20231129	145000	3331251210	19600	19600	19600	19590	225
265	20231129	144900	3326842760	19600	19640	19640	19590	3125
266	20231129	144800	3265539890	19640	19650	19650	19640	182
267	20231129	144700	3261965310	19640	19640	19640	19640	55
268	20231129	144600	3260885110	19640	19640	19650	19640	172
269	20231129	144500	3257506530	19650	19650	19650	19650	16
270	20231129	144400	3257192130	19650	19650	19650	19650	57
271	20231129	144300	3256072080	19650	19650	19650	19650	365
272	20231129	144200	3248899830	19650	19650	19650	19650	90
273	20231129	144100	3247131330	19650	19680	19680	19650	514
274	20231129	144000	3237024530	19680	19680	19680	19680	16
275	20231129	143900	3236709650	19680	19680	19680	19660	112
276	20231129	143800	3234507490	19680	19680	19680	19680	18
277	20231129	143700	3234153250	19680	19650	19680	19650	175
278	20231129	143600	3230713020	19650	19680	19680	19650	1019
279	20231129	143500	3210677450	19680	19690	19690	19680	186
280	20231129	143400	3207016770	19680	19690	19690	19680	142
281	20231129	143300	3204221780	19700	19710	19710	19700	531
282	20231129	143200	3193761010	19710	19720	19720	19710	413
283	20231129	143100	3185620770	19720	19720	19720	19720	63
284	20231129	143000	3184378410	19720	19790	19790	19720	675
285	20231129	142900	3171045150	19800	19800	19800	19800	34
286	20231129	142800	3170371950	19800	19800	19800	19800	12
287	20231129	142700	3170134350	19800	19810	19820	19800	5
288	20231129	142600	3170035300	19810	19810	19810	19810	3
289	20231129	142500	3169975870	19800	19800	19800	19800	0
290	20231129	142400	3169975870	19800	19820	19830	19790	106
291	20231129	142300	3167877540	19810	19810	19810	19810	11
292	20231129	142200	3167659630	19810	19810	19810	19810	7
293	20231129	142100	3167520960	19780	19780	19780	19780	2
294	20231129	142000	3167481400	19800	19810	19810	19800	860
295	20231129	141900	3150453290	19810	19810	19810	19810	28
296	20231129	141800	3149898610	19800	19800	19800	19800	47
297	20231129	141700	3148968010	19800	19800	19800	19790	207
298	20231129	141600	3144870140	19800	19840	19850	19800	111
299	20231129	141500	3142667340	19840	19840	19840	19840	23
300	20231129	141400	3142211020	19850	19840	19850	19800	1498
301	20231129	141300	3112548010	19850	19850	19850	19850	0
302	20231129	141200	3112548010	19850	19860	19860	19850	576
303	20231129	141100	3101109360	19850	19870	19880	19850	1173
304	20231129	141000	3077815070	19870	19880	19890	19870	115
305	20231129	140900	3075528430	19880	19860	19880	19860	114
306	20231129	140800	3073264030	19860	19860	19870	19860	111
307	20231129	140700	3071059560	19870	19800	19870	19800	1146
308	20231129	140600	3048338220	19800	19790	19800	19790	456
309	20231129	140500	3039312670	19790	19790	19790	19790	114
310	20231129	140400	3037056610	19790	19780	19790	19780	71
311	20231129	140300	3035651790	19790	19760	19790	19760	593
312	20231129	140200	3023926580	19750	19750	19760	19750	137
313	20231129	140100	3021220810	19760	19740	19760	19740	242
314	20231129	140000	3016441430	19750	19720	19750	19720	92
315	20231129	135900	3014624610	19750	19750	19750	19750	947
316	20231129	135800	2995921360	19750	19730	19750	19720	93
317	20231129	135700	2994085040	19730	19720	19730	19720	30
318	20231129	135600	2993493150	19750	19700	19750	19700	450
319	20231129	135500	2984623170	19700	19690	19700	19660	842
320	20231129	135400	2968044270	19690	19700	19700	19690	4
321	20231129	135300	2967965490	19690	19690	19690	19690	160
322	20231129	135200	2964815090	19690	19690	19690	19690	58
323	20231129	135100	2963673070	19690	19690	19690	19690	7
324	20231129	135000	2963535240	19690	19670	19690	19660	155
325	20231129	134900	2960486390	19680	19690	19690	19680	28
326	20231129	134800	2959935340	19680	19680	19680	19680	345
327	20231129	134700	2953145740	19680	19690	19690	19680	260
328	20231129	134600	2948028700	19690	19690	19690	19690	0
329	20231129	134500	2948028700	19690	19680	19690	19680	27
330	20231129	134400	2947497080	19680	19680	19680	19680	0
331	20231129	134300	2947497080	19680	19680	19680	19680	20
332	20231129	134200	2947103480	19690	19680	19690	19680	613
333	20231129	134100	2935039620	19680	19680	19680	19680	2
334	20231129	134000	2935000260	19680	19670	19680	19670	218
335	20231129	133900	2930712190	19680	19680	19680	19680	0
336	20231129	133800	2930712190	19680	19680	19680	19680	3
337	20231129	133700	2930653150	19680	19680	19680	19680	23
338	20231129	133600	2930200510	19680	19680	19680	19680	0
339	20231129	133500	2930200510	19680	19690	19690	19680	54
340	20231129	133400	2929137360	19690	19690	19690	19670	343
341	20231129	133300	2922388510	19690	19690	19690	19690	100
342	20231129	133200	2920419510	19700	19670	19700	19670	34
343	20231129	133100	2919750320	19650	19640	19650	19640	533
344	20231129	133000	2909277760	19650	19650	19650	19640	65
345	20231129	132900	2908001020	19650	19650	19650	19650	3
346	20231129	132800	2907942070	19650	19650	19650	19640	335
347	20231129	132700	2901359580	19670	19670	19670	19670	10
348	20231129	132600	2901162880	19690	19650	19690	19650	4
349	20231129	132500	2901084200	19650	19700	19700	19650	210
350	20231129	132400	2896954980	19700	19700	19700	19640	56
351	20231129	132300	2895854960	19640	19640	19700	19640	474
352	20231129	132200	2886545540	19700	19700	19700	19700	8
353	20231129	132100	2886387940	19700	19700	19700	19700	69
354	20231129	132000	2885028640	19650	19650	19700	19650	289
355	20231129	131900	2879349740	19690	19690	19690	19690	680
356	20231129	131800	2865960540	19650	19650	19650	19650	261
357	20231129	131700	2860831890	19700	19700	19700	19700	1
358	20231129	131600	2860812190	19650	19660	19660	19650	26
359	20231129	131500	2860301280	19700	19660	19700	19660	172
360	20231129	131400	2856919720	19660	19700	19700	19660	55
361	20231129	131300	2855838240	19700	19700	19700	19660	384
362	20231129	131200	2848276520	19720	19720	19720	19720	0
363	20231129	131100	2848276520	19720	19680	19720	19680	103
364	20231129	131000	2846249440	19720	19720	19730	19700	63
365	20231129	130900	2845008050	19720	19700	19740	19700	16
366	20231129	130800	2844692590	19700	19740	19740	19700	49
367	20231129	130700	2843726390	19720	19720	19740	19720	25
368	20231129	130600	2843233350	19720	19660	19720	19660	6
369	20231129	130500	2843115330	19660	19700	19720	19650	710
370	20231129	130400	2829147060	19720	19700	19720	19700	2
371	20231129	130300	2829107640	19700	19700	19700	19700	77
372	20231129	130200	2827590740	19710	19710	19710	19710	23
373	20231129	130100	2827137410	19730	19720	19730	19720	17
374	20231129	130000	2826802020	19710	19730	19730	19710	13
375	20231129	125900	2826545570	19730	19740	19740	19730	300
376	20231129	125800	2820623870	19650	19650	19650	19650	5
377	20231129	125700	2820525620	19650	19650	19650	19650	56
378	20231129	125600	2819425220	19650	19650	19650	19650	0
379	20231129	125500	2819425220	19650	19650	19650	19650	68
380	20231129	125400	2818089020	19650	19680	19680	19650	575
381	20231129	125300	2806784440	19660	19660	19660	19660	0
382	20231129	125200	2806784440	19660	19740	19740	19660	26
383	20231129	125100	2806272480	19740	19740	19740	19740	0
384	20231129	125000	2806272480	19740	19660	19740	19660	12
385	20231129	124900	2806036400	19740	19690	19740	19660	206
386	20231129	124800	2801983050	19700	19750	19750	19680	171
387	20231129	124700	2798615990	19690	19700	19700	19690	414
388	20231129	124600	2790460610	19700	19750	19750	19700	55
389	20231129	124500	2789376760	19750	19750	19750	19750	60
390	20231129	124400	2788191760	19750	19750	19750	19700	182
391	20231129	124300	2784603270	19760	19750	19770	19720	76
392	20231129	124200	2783102070	19750	19730	19750	19730	320
393	20231129	124100	2776785720	19730	19730	19730	19730	151
394	20231129	124000	2773806490	19730	19720	19730	19720	101
395	20231129	123900	2771814420	19720	19720	19720	19720	14
396	20231129	123800	2771538340	19720	19700	19720	19700	2
397	20231129	123700	2771498920	19700	19700	19700	19700	256
398	20231129	123600	2766455720	19720	19720	19720	19720	0
399	20231129	123500	2766455720	19720	19700	19730	19700	5
400	20231129	123400	2766357170	19700	19720	19720	19700	103
401	20231129	123300	2764327570	19730	19710	19730	19710	34
402	20231129	123200	2763657100	19720	19720	19720	19720	1
403	20231129	123100	2763637380	19710	19710	19710	19710	40
404	20231129	123000	2762848980	19710	19700	19710	19700	11
405	20231129	122900	2762632240	19710	19690	19710	19690	30
406	20231129	122800	2762041520	19650	19660	19690	19650	137
407	20231129	122700	2759349190	19700	19710	19710	19700	454
408	20231129	122600	2750404960	19710	19700	19710	19700	190
409	20231129	122500	2746661940	19700	19710	19710	19700	56
410	20231129	122400	2745558730	19700	19700	19700	19700	97
411	20231129	122300	2743647830	19700	19650	19700	19650	348
412	20231129	122200	2736809080	19650	19650	19650	19650	36
413	20231129	122100	2736101680	19650	19640	19650	19620	197
414	20231129	122000	2732233410	19620	19640	19640	19620	16
415	20231129	121900	2731919230	19640	19630	19640	19620	106
416	20231129	121800	2729839230	19620	19650	19650	19620	381
417	20231129	121700	2722363860	19650	19650	19650	19640	51
418	20231129	121600	2721361910	19650	19640	19650	19620	621
419	20231129	121500	2709162570	19640	19640	19640	19640	1
420	20231129	121400	2709142930	19640	19630	19640	19630	10
421	20231129	121300	2708946550	19640	19640	19640	19640	1
422	20231129	121200	2708926910	19610	19630	19630	19610	64
423	20231129	121100	2707671150	19630	19630	19630	19630	4
424	20231129	121000	2707592630	19630	19630	19630	19630	3
425	20231129	120900	2707533740	19610	19610	19610	19610	1
426	20231129	120800	2707514130	19630	19630	19630	19630	26
427	20231129	120700	2707003750	19630	19630	19630	19630	0
428	20231129	120600	2707003750	19630	19630	19630	19630	0
429	20231129	120500	2707003750	19630	19640	19640	19630	151
430	20231129	120400	2704038820	19630	19630	19630	19630	31
431	20231129	120300	2703430290	19640	19640	19640	19640	0
432	20231129	120200	2703430290	19640	19640	19640	19640	1
433	20231129	120100	2703410650	19640	19630	19640	19630	66
434	20231129	120000	2702115060	19630	19630	19630	19630	2
435	20231129	115900	2702075800	19630	19600	19630	19600	63
436	20231129	115800	2700840640	19600	19630	19630	19600	210
437	20231129	115700	2696722840	19610	19610	19610	19610	0
438	20231129	115600	2696722840	19610	19590	19610	19590	702
439	20231129	115500	2682966590	19590	19600	19600	19590	348
440	20231129	115400	2676149180	19600	19620	19620	19600	866
441	20231129	115300	2659169460	19610	19610	19610	19610	9
442	20231129	115200	2658992970	19610	19610	19610	19610	1
443	20231129	115100	2658973360	19600	19620	19620	19600	106
444	20231129	115000	2656893760	19610	19620	19620	19610	112
445	20231129	114900	2654697140	19620	19610	19620	19610	102
446	20231129	114800	2652696710	19610	19610	19610	19600	94
447	20231129	114700	2650853380	19600	19600	19600	19600	334
448	20231129	114600	2644306980	19590	19610	19610	19590	1343
449	20231129	114500	2617989640	19640	19620	19640	19620	171
450	20231129	114400	2614634600	19640	19650	19650	19640	212
451	20231129	114300	2610470820	19650	19650	19650	19650	85
452	20231129	114200	2608800570	19650	19650	19650	19650	34
453	20231129	114100	2608132470	19640	19620	19640	19610	411
454	20231129	114000	2600065520	19620	19620	19620	19610	310
455	20231129	113900	2593984770	19630	19620	19630	19620	40
456	20231129	113800	2593199960	19620	19620	19620	19620	7
457	20231129	113700	2593062620	19620	19620	19620	19620	45
458	20231129	113600	2592179720	19620	19630	19630	19610	380
459	20231129	113500	2584721600	19630	19630	19630	19630	13
460	20231129	113400	2584466410	19630	19610	19630	19610	789
461	20231129	113300	2568979420	19610	19610	19610	19610	0
462	20231129	113200	2568979420	19610	19610	19610	19610	209
463	20231129	113100	2564880930	19610	19610	19610	19600	560
464	20231129	113000	2553904010	19600	19630	19630	19600	750
465	20231129	112900	2539195590	19630	19630	19630	19630	461
466	20231129	112800	2530146160	19610	19610	19610	19610	33
467	20231129	112700	2529499030	19610	19620	19620	19610	118
468	20231129	112600	2527184960	19610	19630	19630	19610	481
469	20231129	112500	2517745960	19620	19610	19620	19610	130
470	20231129	112400	2515196380	19610	19610	19610	19610	0
471	20231129	112300	2515196380	19610	19620	19620	19610	165
472	20231129	112200	2511960680	19620	19620	19620	19620	36
473	20231129	112100	2511254360	19640	19640	19640	19640	119
474	20231129	112000	2508917200	19610	19640	19640	19610	538
475	20231129	111900	2498363420	19640	19670	19670	19640	317
476	20231129	111800	2492132770	19670	19670	19670	19670	40
477	20231129	111700	2491345970	19670	19670	19670	19670	11
478	20231129	111600	2491129600	19680	19680	19680	19680	33
479	20231129	111500	2490480160	19680	19680	19680	19680	222
480	20231129	111400	2486111200	19640	19640	19640	19630	86
481	20231129	111300	2484422440	19630	19640	19640	19630	134
482	20231129	111200	2481792000	19630	19630	19630	19630	0
483	20231129	111100	2481792000	19630	19630	19630	19630	0
484	20231129	111000	2481792000	19630	19620	19630	19610	133
485	20231129	110900	2479182880	19620	19630	19630	19620	126
486	20231129	110800	2476710690	19620	19620	19620	19620	10
487	20231129	110700	2476514490	19620	19630	19630	19620	15
488	20231129	110600	2476220060	19620	19620	19620	19620	123
489	20231129	110500	2473806800	19620	19650	19690	19620	816
490	20231129	110400	2457776140	19690	19690	19690	19660	410
491	20231129	110300	2449712250	19690	19690	19690	19690	1
492	20231129	110200	2449692560	19690	19690	19690	19660	17
493	20231129	110100	2449358000	19670	19670	19670	19670	46
494	20231129	110000	2448453180	19660	19660	19660	19650	152
495	20231129	105900	2445464990	19630	19640	19640	19630	45
496	20231129	105800	2444581620	19660	19660	19660	19660	75
497	20231129	105700	2443107120	19660	19660	19660	19610	50
498	20231129	105600	2442125430	19660	19650	19660	19650	2
499	20231129	105500	2442086120	19610	19680	19680	19610	50
500	20231129	105400	2441103820	19690	19700	19700	19690	15
501	20231129	105300	2440808460	19700	19710	19710	19700	5
502	20231129	105200	2440709950	19710	19700	19710	19700	108
503	20231129	105100	2438582230	19710	19650	19720	19650	206
504	20231129	105000	2434520570	19650	19640	19650	19600	69
505	20231129	104900	2433167230	19640	19630	19640	19630	197
506	20231129	104800	2429299310	19590	19620	19620	19590	68
507	20231129	104700	2427967100	19620	19600	19620	19600	35
508	20231129	104600	2427280500	19630	19590	19630	19580	74
509	20231129	104500	2425830370	19590	19590	19590	19590	230
510	20231129	104400	2421324670	19590	19620	19630	19590	127
511	20231129	104300	2418833910	19620	19620	19620	19580	208
512	20231129	104200	2414759770	19620	19580	19620	19580	96
513	20231129	104100	2412877990	19580	19580	19590	19580	266
514	20231129	104000	2407669590	19580	19580	19600	19570	2280
515	20231129	103900	2363012530	19580	19590	19590	19580	600
516	20231129	103800	2351263200	19590	19610	19610	19590	2185
517	20231129	103700	2308438810	19620	19610	19620	19610	65
518	20231129	103600	2307163560	19610	19620	19630	19600	3052
519	20231129	103500	2247320360	19620	19640	19640	19620	1192
520	20231129	103400	2223925520	19640	19670	19670	19640	1275
521	20231129	103300	2198868620	19670	19690	19690	19670	2094
522	20231129	103200	2157644250	19700	19700	19700	19690	190
523	20231129	103100	2153901390	19700	19720	19720	19690	2425
524	20231129	103000	2106130180	19720	19700	19720	19700	52
525	20231129	102900	2105104780	19730	19720	19730	19700	374
526	20231129	102800	2097732140	19720	19710	19720	19700	300
527	20231129	102700	2091820850	19700	19710	19720	19700	268
528	20231129	102600	2086540400	19700	19710	19710	19700	47
529	20231129	102500	2085614090	19710	19710	19710	19700	247
530	20231129	102400	2080747590	19710	19720	19720	19710	405
531	20231129	102300	2072764990	19720	19720	19720	19720	45
532	20231129	102200	2071877590	19720	19740	19740	19720	366
533	20231129	102100	2064657780	19730	19770	19770	19730	2
534	20231129	102000	2064618280	19770	19760	19770	19760	2
535	20231129	101900	2064578750	19710	19720	19720	19710	112
536	20231129	101800	2062370210	19720	19710	19720	19710	459
537	20231129	101700	2053321880	19710	19780	19780	19710	2583
538	20231129	101600	2002398390	19720	19730	19730	19720	140
539	20231129	101500	1999637580	19720	19740	19740	19720	245
540	20231129	101400	1994805130	19730	19740	19740	19730	32
541	20231129	101300	1994173670	19740	19720	19780	19710	220
542	20231129	101200	1989829110	19780	19780	19780	19710	1705
543	20231129	101100	1956162050	19770	19800	19800	19770	262
544	20231129	101000	1950977370	19800	19800	19800	19800	75
545	20231129	100900	1949492370	19800	19820	19820	19800	699
546	20231129	100800	1935651460	19830	19830	19830	19810	209
547	20231129	100700	1931509390	19830	19830	19830	19810	31
548	20231129	100600	1930894920	19810	19800	19810	19800	534
549	20231129	100500	1920321670	19800	19830	19830	19800	1347
550	20231129	100400	1893638640	19830	19870	19870	19830	132
551	20231129	100300	1891015890	19830	19860	19870	19830	138
552	20231129	100200	1888275360	19870	19840	19870	19830	111
553	20231129	100100	1886073810	19870	19850	19870	19830	554
554	20231129	100000	1875082910	19860	19840	19880	19840	331
555	20231129	095900	1868508120	19840	19840	19840	19840	222
556	20231129	095800	1864103640	19840	19850	19850	19840	669
557	20231129	095700	1850824590	19860	19900	19900	19850	117
558	20231129	095600	1848500610	19900	19860	19900	19850	137
559	20231129	095500	1845778060	19890	19900	19910	19890	826
560	20231129	095400	1829338270	19910	19920	19930	19900	219
561	20231129	095300	1824977350	19930	19890	19930	19890	762
562	20231129	095200	1809799680	19890	19800	19890	19800	1056
563	20231129	095100	1788858450	19800	19760	19800	19760	68
564	20231129	095000	1787513690	19800	19800	19800	19760	807
565	20231129	094900	1771535490	19760	19760	19760	19760	204
566	20231129	094800	1767504450	19790	19800	19800	19790	40
567	20231129	094700	1766712800	19800	19830	19830	19790	415
568	20231129	094600	1758495510	19800	19800	19800	19800	562
569	20231129	094500	1747367910	19800	19710	19800	19710	132
570	20231129	094400	1744765450	19710	19790	19790	19710	2185
571	20231129	094300	1701658120	19790	19830	19830	19790	692
572	20231129	094200	1687955030	19830	19810	19840	19810	373
573	20231129	094100	1680561770	19810	19800	19820	19800	292
574	20231129	094000	1674779300	19800	19810	19810	19730	618
575	20231129	093900	1662565270	19800	19800	19810	19730	1677
576	20231129	093800	1629409470	19800	19800	19820	19790	464
577	20231129	093700	1620223050	19800	19820	19840	19800	930
578	20231129	093600	1601785270	19820	19780	19820	19770	684
579	20231129	093500	1588253660	19770	19630	19770	19620	4889
580	20231129	093400	1492091930	19650	19630	19650	19620	662
581	20231129	093300	1479097680	19620	19610	19630	19610	1244
582	20231129	093200	1454695200	19610	19600	19620	19600	755
583	20231129	093100	1439894000	19610	19600	19610	19580	863
584	20231129	093000	1422979400	19600	19660	19670	19570	843
585	20231129	092900	1406463170	19660	19540	19660	19530	1037
586	20231129	092800	1386186030	19530	19630	19630	19530	5886
587	20231129	092700	1270985490	19630	19630	19680	19620	3126
588	20231129	092600	1209618200	19630	19840	19840	19610	5786
589	20231129	092500	1095327910	19840	19870	19940	19840	2371
590	20231129	092400	1048238060	19870	19870	19880	19860	475
591	20231129	092300	1038797960	19870	19880	19880	19850	1958
592	20231129	092200	999906580	19880	19890	19940	19860	3661
593	20231129	092100	927139620	19870	19950	19950	19860	2199
594	20231129	092000	883351020	19950	19950	19980	19950	1133
595	20231129	091900	860740270	19950	20000	20000	19950	4670
596	20231129	091800	767372650	20000	20100	20100	20000	5936
597	20231129	091700	648505000	20100	20200	20200	20100	4283
598	20231129	091600	562302550	20150	20200	20200	20150	1217
599	20231129	091500	537729700	20200	20200	20250	20200	476
600	20231129	091400	528113450	20250	20250	20300	20200	194
601	20231129	091300	524185150	20200	20250	20250	20200	573
602	20231129	091200	512586500	20250	20250	20250	20200	1661
603	20231129	091100	478960050	20250	20250	20250	20200	1168
604	20231129	091000	455347200	20200	20250	20350	20200	847
605	20231129	090900	438215000	20250	20250	20400	20200	1271
606	20231129	090800	412433100	20200	20300	20300	20200	954
607	20231129	090700	393122050	20250	20200	20350	20150	689
608	20231129	090600	379205300	20300	20350	20350	20150	3187
609	20231129	090500	314649600	20350	20300	20350	20300	556
610	20231129	090400	303353400	20300	20400	20400	20300	2698
611	20231129	090300	248523650	20450	20500	20500	20400	489
612	20231129	090200	238541100	20500	20450	20550	20350	755
613	20231129	090100	223101600	20500	20600	20700	20300	6934
614	20231129	090000	80962950	20750	20600	20750	20600	3929