KissMeData/237880/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	204200	1826030050	29000	29000	29000	29000	843
3	20231129	204100	1826030050	29000	29000	29000	29000	0
4	20231129	204000	1826030050	29000	29000	29000	29000	0
5	20231129	203900	1826030050	29000	29000	29000	29000	0
6	20231129	203800	1826030050	29000	29000	29000	29000	0
7	20231129	203700	1826030050	29000	29000	29000	29000	0
8	20231129	203600	1826030050	29000	29000	29000	29000	0
9	20231129	203500	1826030050	29000	29000	29000	29000	0
10	20231129	203400	1826030050	29000	29000	29000	29000	0
11	20231129	203300	1826030050	29000	29000	29000	29000	0
12	20231129	203200	1826030050	29000	29000	29000	29000	0
13	20231129	203100	1826030050	29000	29000	29000	29000	0
14	20231129	203000	1826030050	29000	29000	29000	29000	0
15	20231129	202900	1826030050	29000	29000	29000	29000	0
16	20231129	202800	1826030050	29000	29000	29000	29000	0
17	20231129	202700	1826030050	29000	29000	29000	29000	0
18	20231129	202600	1826030050	29000	29000	29000	29000	0
19	20231129	202500	1826030050	29000	29000	29000	29000	0
20	20231129	202400	1826030050	29000	29000	29000	29000	0
21	20231129	202300	1826030050	29000	29000	29000	29000	0
22	20231129	202200	1826030050	29000	29000	29000	29000	0
23	20231129	202100	1826030050	29000	29000	29000	29000	0
24	20231129	202000	1826030050	29000	29000	29000	29000	0
25	20231129	201900	1826030050	29000	29000	29000	29000	0
26	20231129	201800	1826030050	29000	29000	29000	29000	0
27	20231129	201700	1826030050	29000	29000	29000	29000	0
28	20231129	201600	1826030050	29000	29000	29000	29000	0
29	20231129	201500	1826030050	29000	29000	29000	29000	0
30	20231129	201400	1826030050	29000	29000	29000	29000	0
31	20231129	201300	1826030050	29000	29000	29000	29000	0
32	20231129	201200	1826030050	29000	29000	29000	29000	843
33	20231129	201100	1826030050	29000	29000	29000	29000	0
34	20231129	201000	1826030050	29000	29000	29000	29000	0
35	20231129	200900	1826030050	29000	29000	29000	29000	0
36	20231129	200800	1826030050	29000	29000	29000	29000	0
37	20231129	200700	1826030050	29000	29000	29000	29000	0
38	20231129	200600	1826030050	29000	29000	29000	29000	0
39	20231129	200500	1826030050	29000	29000	29000	29000	0
40	20231129	200400	1826030050	29000	29000	29000	29000	0
41	20231129	200300	1826030050	29000	29000	29000	29000	0
42	20231129	200200	1826030050	29000	29000	29000	29000	0
43	20231129	200100	1826030050	29000	29000	29000	29000	0
44	20231129	200000	1826030050	29000	29000	29000	29000	0
45	20231129	195900	1826030050	29000	29000	29000	29000	0
46	20231129	195800	1826030050	29000	29000	29000	29000	0
47	20231129	195700	1826030050	29000	29000	29000	29000	0
48	20231129	195600	1826030050	29000	29000	29000	29000	0
49	20231129	195500	1826030050	29000	29000	29000	29000	0
50	20231129	195400	1826030050	29000	29000	29000	29000	0
51	20231129	195300	1826030050	29000	29000	29000	29000	0
52	20231129	195200	1826030050	29000	29000	29000	29000	0
53	20231129	195100	1826030050	29000	29000	29000	29000	0
54	20231129	195000	1826030050	29000	29000	29000	29000	0
55	20231129	194900	1826030050	29000	29000	29000	29000	0
56	20231129	194800	1826030050	29000	29000	29000	29000	0
57	20231129	194700	1826030050	29000	29000	29000	29000	0
58	20231129	194600	1826030050	29000	29000	29000	29000	0
59	20231129	194500	1826030050	29000	29000	29000	29000	0
60	20231129	194400	1826030050	29000	29000	29000	29000	0
61	20231129	194300	1826030050	29000	29000	29000	29000	0
62	20231129	194200	1826030050	29000	29000	29000	29000	843
63	20231129	194100	1826030050	29000	29000	29000	29000	0
64	20231129	194000	1826030050	29000	29000	29000	29000	0
65	20231129	193900	1826030050	29000	29000	29000	29000	0
66	20231129	193800	1826030050	29000	29000	29000	29000	0
67	20231129	193700	1826030050	29000	29000	29000	29000	0
68	20231129	193600	1826030050	29000	29000	29000	29000	0
69	20231129	193500	1826030050	29000	29000	29000	29000	0
70	20231129	193400	1826030050	29000	29000	29000	29000	0
71	20231129	193300	1826030050	29000	29000	29000	29000	0
72	20231129	193200	1826030050	29000	29000	29000	29000	0
73	20231129	193100	1826030050	29000	29000	29000	29000	0
74	20231129	193000	1826030050	29000	29000	29000	29000	0
75	20231129	192900	1826030050	29000	29000	29000	29000	0
76	20231129	192800	1826030050	29000	29000	29000	29000	0
77	20231129	192700	1826030050	29000	29000	29000	29000	0
78	20231129	192600	1826030050	29000	29000	29000	29000	0
79	20231129	192500	1826030050	29000	29000	29000	29000	0
80	20231129	192400	1826030050	29000	29000	29000	29000	0
81	20231129	192300	1826030050	29000	29000	29000	29000	0
82	20231129	192200	1826030050	29000	29000	29000	29000	0
83	20231129	192100	1826030050	29000	29000	29000	29000	0
84	20231129	192000	1826030050	29000	29000	29000	29000	0
85	20231129	191900	1826030050	29000	29000	29000	29000	0
86	20231129	191800	1826030050	29000	29000	29000	29000	0
87	20231129	191700	1826030050	29000	29000	29000	29000	0
88	20231129	191600	1826030050	29000	29000	29000	29000	0
89	20231129	191500	1826030050	29000	29000	29000	29000	0
90	20231129	191400	1826030050	29000	29000	29000	29000	0
91	20231129	191300	1826030050	29000	29000	29000	29000	0
92	20231129	191200	1826030050	29000	29000	29000	29000	843
93	20231129	191100	1826030050	29000	29000	29000	29000	0
94	20231129	191000	1826030050	29000	29000	29000	29000	0
95	20231129	190900	1826030050	29000	29000	29000	29000	0
96	20231129	190800	1826030050	29000	29000	29000	29000	0
97	20231129	190700	1826030050	29000	29000	29000	29000	0
98	20231129	190600	1826030050	29000	29000	29000	29000	0
99	20231129	190500	1826030050	29000	29000	29000	29000	0
100	20231129	190400	1826030050	29000	29000	29000	29000	0
101	20231129	190300	1826030050	29000	29000	29000	29000	0
102	20231129	190200	1826030050	29000	29000	29000	29000	0
103	20231129	190100	1826030050	29000	29000	29000	29000	0
104	20231129	190000	1826030050	29000	29000	29000	29000	0
105	20231129	185900	1826030050	29000	29000	29000	29000	0
106	20231129	185800	1826030050	29000	29000	29000	29000	0
107	20231129	185700	1826030050	29000	29000	29000	29000	0
108	20231129	185600	1826030050	29000	29000	29000	29000	0
109	20231129	185500	1826030050	29000	29000	29000	29000	0
110	20231129	185400	1826030050	29000	29000	29000	29000	0
111	20231129	185300	1826030050	29000	29000	29000	29000	0
112	20231129	185200	1826030050	29000	29000	29000	29000	0
113	20231129	185100	1826030050	29000	29000	29000	29000	0
114	20231129	185000	1826030050	29000	29000	29000	29000	0
115	20231129	184900	1826030050	29000	29000	29000	29000	0
116	20231129	184800	1826030050	29000	29000	29000	29000	0
117	20231129	184700	1826030050	29000	29000	29000	29000	0
118	20231129	184600	1826030050	29000	29000	29000	29000	0
119	20231129	184500	1826030050	29000	29000	29000	29000	0
120	20231129	184400	1826030050	29000	29000	29000	29000	0
121	20231129	184300	1826030050	29000	29000	29000	29000	0
122	20231129	184200	1826030050	29000	29000	29000	29000	843
123	20231129	184100	1826030050	29000	29000	29000	29000	0
124	20231129	184000	1826030050	29000	29000	29000	29000	0
125	20231129	183900	1826030050	29000	29000	29000	29000	0
126	20231129	183800	1826030050	29000	29000	29000	29000	0
127	20231129	183700	1826030050	29000	29000	29000	29000	0
128	20231129	183600	1826030050	29000	29000	29000	29000	0
129	20231129	183500	1826030050	29000	29000	29000	29000	0
130	20231129	183400	1826030050	29000	29000	29000	29000	0
131	20231129	183300	1826030050	29000	29000	29000	29000	0
132	20231129	183200	1826030050	29000	29000	29000	29000	0
133	20231129	183100	1826030050	29000	29000	29000	29000	0
134	20231129	183000	1826030050	29000	29000	29000	29000	0
135	20231129	182900	1826030050	29000	29000	29000	29000	0
136	20231129	182800	1826030050	29000	29000	29000	29000	0
137	20231129	182700	1826030050	29000	29000	29000	29000	0
138	20231129	182600	1826030050	29000	29000	29000	29000	0
139	20231129	182500	1826030050	29000	29000	29000	29000	0
140	20231129	182400	1826030050	29000	29000	29000	29000	0
141	20231129	182300	1826030050	29000	29000	29000	29000	0
142	20231129	182200	1826030050	29000	29000	29000	29000	0
143	20231129	182100	1826030050	29000	29000	29000	29000	0
144	20231129	182000	1826030050	29000	29000	29000	29000	0
145	20231129	181900	1826030050	29000	29000	29000	29000	0
146	20231129	181800	1826030050	29000	29000	29000	29000	0
147	20231129	181700	1826030050	29000	29000	29000	29000	0
148	20231129	181600	1826030050	29000	29000	29000	29000	0
149	20231129	181500	1826030050	29000	29000	29000	29000	0
150	20231129	181400	1826030050	29000	29000	29000	29000	0
151	20231129	181300	1826030050	29000	29000	29000	29000	0
152	20231129	181200	1826030050	29000	29000	29000	29000	843
153	20231129	181100	1826030050	29000	29000	29000	29000	0
154	20231129	181000	1826030050	29000	29000	29000	29000	0
155	20231129	180900	1826030050	29000	29000	29000	29000	0
156	20231129	180800	1826030050	29000	29000	29000	29000	0
157	20231129	180700	1826030050	29000	29000	29000	29000	0
158	20231129	180600	1826030050	29000	29000	29000	29000	0
159	20231129	180500	1826030050	29000	29000	29000	29000	0
160	20231129	180400	1826030050	29000	29000	29000	29000	0
161	20231129	180300	1826030050	29000	29000	29000	29000	0
162	20231129	180200	1826030050	29000	29000	29000	29000	0
163	20231129	180100	1826030050	29000	29000	29000	29000	0
164	20231129	180000	1826030050	29000	29000	29000	29000	0
165	20231129	175900	1826030050	29000	29000	29000	29000	0
166	20231129	175800	1826030050	29000	29000	29000	29000	0
167	20231129	175700	1826030050	29000	29000	29000	29000	0
168	20231129	175600	1826030050	29000	29000	29000	29000	0
169	20231129	175500	1826030050	29000	29000	29000	29000	0
170	20231129	175400	1826030050	29000	29000	29000	29000	0
171	20231129	175300	1826030050	29000	29000	29000	29000	0
172	20231129	175200	1826030050	29000	29000	29000	29000	0
173	20231129	175100	1826030050	29000	29000	29000	29000	0
174	20231129	175000	1826030050	29000	29000	29000	29000	0
175	20231129	174900	1826030050	29000	29000	29000	29000	0
176	20231129	174800	1826030050	29000	29000	29000	29000	0
177	20231129	174700	1826030050	29000	29000	29000	29000	0
178	20231129	174600	1826030050	29000	29000	29000	29000	0
179	20231129	174500	1826030050	29000	29000	29000	29000	0
180	20231129	174400	1826030050	29000	29000	29000	29000	0
181	20231129	174300	1826030050	29000	29000	29000	29000	0
182	20231129	174200	1826030050	29000	29000	29000	29000	843
183	20231129	174100	1826030050	29000	29000	29000	29000	0
184	20231129	174000	1826030050	29000	29000	29000	29000	0
185	20231129	173900	1826030050	29000	29000	29000	29000	0
186	20231129	173800	1826030050	29000	29000	29000	29000	0
187	20231129	173700	1826030050	29000	29000	29000	29000	0
188	20231129	173600	1826030050	29000	29000	29000	29000	0
189	20231129	173500	1826030050	29000	29000	29000	29000	0
190	20231129	173400	1826030050	29000	29000	29000	29000	0
191	20231129	173300	1826030050	29000	29000	29000	29000	0
192	20231129	173200	1826030050	29000	29000	29000	29000	0
193	20231129	173100	1826030050	29000	29000	29000	29000	0
194	20231129	173000	1826030050	29000	29000	29000	29000	0
195	20231129	172900	1826030050	29000	29000	29000	29000	0
196	20231129	172800	1826030050	29000	29000	29000	29000	0
197	20231129	172700	1826030050	29000	29000	29000	29000	0
198	20231129	172600	1826030050	29000	29000	29000	29000	0
199	20231129	172500	1826030050	29000	29000	29000	29000	0
200	20231129	172400	1826030050	29000	29000	29000	29000	0
201	20231129	172300	1826030050	29000	29000	29000	29000	0
202	20231129	172200	1826030050	29000	29000	29000	29000	0
203	20231129	172100	1826030050	29000	29000	29000	29000	0
204	20231129	172000	1826030050	29000	29000	29000	29000	0
205	20231129	171900	1826030050	29000	29000	29000	29000	0
206	20231129	171800	1826030050	29000	29000	29000	29000	0
207	20231129	171700	1826030050	29000	29000	29000	29000	0
208	20231129	171600	1826030050	29000	29000	29000	29000	0
209	20231129	171500	1826030050	29000	29000	29000	29000	0
210	20231129	171400	1826030050	29000	29000	29000	29000	0
211	20231129	171300	1826030050	29000	29000	29000	29000	0
212	20231129	171200	1826030050	29000	29000	29000	29000	843
213	20231129	171100	1826030050	29000	29000	29000	29000	0
214	20231129	171000	1826030050	29000	29000	29000	29000	0
215	20231129	170900	1826030050	29000	29000	29000	29000	0
216	20231129	170800	1826030050	29000	29000	29000	29000	0
217	20231129	170700	1826030050	29000	29000	29000	29000	0
218	20231129	170600	1826030050	29000	29000	29000	29000	0
219	20231129	170500	1826030050	29000	29000	29000	29000	0
220	20231129	170400	1826030050	29000	29000	29000	29000	0
221	20231129	170300	1826030050	29000	29000	29000	29000	0
222	20231129	170200	1826030050	29000	29000	29000	29000	0
223	20231129	170100	1826030050	29000	29000	29000	29000	0
224	20231129	170000	1826030050	29000	29000	29000	29000	0
225	20231129	165900	1826030050	29000	29000	29000	29000	0
226	20231129	165800	1826030050	29000	29000	29000	29000	0
227	20231129	165700	1826030050	29000	29000	29000	29000	0
228	20231129	165600	1826030050	29000	29000	29000	29000	0
229	20231129	165500	1826030050	29000	29000	29000	29000	0
230	20231129	165400	1826030050	29000	29000	29000	29000	0
231	20231129	165300	1826030050	29000	29000	29000	29000	0
232	20231129	165200	1826030050	29000	29000	29000	29000	0
233	20231129	165100	1826030050	29000	29000	29000	29000	0
234	20231129	165000	1826030050	29000	29000	29000	29000	0
235	20231129	164900	1826030050	29000	29000	29000	29000	0
236	20231129	164800	1826030050	29000	29000	29000	29000	0
237	20231129	164700	1826030050	29000	29000	29000	29000	0
238	20231129	164600	1826030050	29000	29000	29000	29000	0
239	20231129	164500	1826030050	29000	29000	29000	29000	0
240	20231129	164400	1826030050	29000	29000	29000	29000	0
241	20231129	164300	1826030050	29000	29000	29000	29000	0
242	20231129	164200	1826030050	29000	29000	29000	29000	843
243	20231129	164100	1826030050	29000	29000	29000	29000	0
244	20231129	164000	1826030050	29000	29000	29000	29000	0
245	20231129	163900	1826030050	29000	29000	29000	29000	0
246	20231129	163800	1826030050	29000	29000	29000	29000	0
247	20231129	163700	1826030050	29000	29000	29000	29000	0
248	20231129	163600	1826030050	29000	29000	29000	29000	0
249	20231129	163500	1826030050	29000	29000	29000	29000	0
250	20231129	163400	1826030050	29000	29000	29000	29000	0
251	20231129	163300	1826030050	29000	29000	29000	29000	0
252	20231129	163200	1826030050	29000	29000	29000	29000	0
253	20231129	163100	1826030050	29000	29000	29000	29000	0
254	20231129	163000	1826030050	29000	29000	29000	29000	0
255	20231129	162900	1826030050	29000	29000	29000	29000	0
256	20231129	162800	1826030050	29000	29000	29000	29000	0
257	20231129	162700	1826030050	29000	29000	29000	29000	0
258	20231129	162600	1826030050	29000	29000	29000	29000	0
259	20231129	162500	1826030050	29000	29000	29000	29000	0
260	20231129	162400	1826030050	29000	29000	29000	29000	0
261	20231129	162300	1826030050	29000	29000	29000	29000	0
262	20231129	162200	1826030050	29000	29000	29000	29000	0
263	20231129	162100	1826030050	29000	29000	29000	29000	0
264	20231129	162000	1826030050	29000	29000	29000	29000	0
265	20231129	161900	1826030050	29000	29000	29000	29000	0
266	20231129	161800	1826030050	29000	29000	29000	29000	0
267	20231129	161700	1826030050	29000	29000	29000	29000	0
268	20231129	161600	1826030050	29000	29000	29000	29000	0
269	20231129	161500	1826030050	29000	29000	29000	29000	0
270	20231129	161400	1826030050	29000	29000	29000	29000	0
271	20231129	161300	1826030050	29000	29000	29000	29000	0
272	20231129	161200	1826030050	29000	29000	29000	29000	843
273	20231129	161100	1826030050	29000	29000	29000	29000	0
274	20231129	161000	1826030050	29000	29000	29000	29000	0
275	20231129	160900	1826030050	29000	29000	29000	29000	0
276	20231129	160800	1826030050	29000	29000	29000	29000	0
277	20231129	160700	1826030050	29000	29000	29000	29000	0
278	20231129	160600	1826030050	29000	29000	29000	29000	0
279	20231129	160500	1826030050	29000	29000	29000	29000	0
280	20231129	160400	1826030050	29000	29000	29000	29000	0
281	20231129	160300	1826030050	29000	29000	29000	29000	0
282	20231129	160200	1826030050	29000	29000	29000	29000	0
283	20231129	160100	1826030050	29000	29000	29000	29000	0
284	20231129	160000	1826030050	29000	29000	29000	29000	0
285	20231129	155900	1826030050	29000	29000	29000	29000	0
286	20231129	155800	1826030050	29000	29000	29000	29000	0
287	20231129	155700	1826030050	29000	29000	29000	29000	0
288	20231129	155600	1826030050	29000	29000	29000	29000	0
289	20231129	155500	1826030050	29000	29000	29000	29000	0
290	20231129	155400	1826030050	29000	29000	29000	29000	0
291	20231129	155300	1826030050	29000	29000	29000	29000	0
292	20231129	155200	1826030050	29000	29000	29000	29000	0
293	20231129	155100	1826030050	29000	29000	29000	29000	0
294	20231129	155000	1826030050	29000	29000	29000	29000	0
295	20231129	154900	1826030050	29000	29000	29000	29000	0
296	20231129	154800	1826030050	29000	29000	29000	29000	0
297	20231129	154700	1826030050	29000	29000	29000	29000	0
298	20231129	154600	1826030050	29000	29000	29000	29000	0
299	20231129	154500	1826030050	29000	29000	29000	29000	0
300	20231129	154400	1826030050	29000	29000	29000	29000	0
301	20231129	154300	1826030050	29000	29000	29000	29000	0
302	20231129	154200	1826030050	29000	29000	29000	29000	843
303	20231129	154100	1826030050	29000	29000	29000	29000	0
304	20231129	154000	1826030050	29000	29000	29000	29000	0
305	20231129	153900	1826030050	29000	29000	29000	29000	0
306	20231129	153800	1826030050	29000	29000	29000	29000	0
307	20231129	153700	1826030050	29000	29000	29000	29000	0
308	20231129	153600	1826030050	29000	29000	29000	29000	0
309	20231129	153500	1826030050	29000	29000	29000	29000	0
310	20231129	153400	1826030050	29000	29000	29000	29000	0
311	20231129	153300	1826030050	29000	29000	29000	29000	0
312	20231129	153200	1826030050	29000	29000	29000	29000	0
313	20231129	153100	1826030050	29000	29000	29000	29000	0
314	20231129	153000	1826030050	29000	29000	29000	29000	843
315	20231129	152900	1801583050	29000	29000	29000	29000	0
316	20231129	152800	1801583050	29000	29000	29000	29000	0
317	20231129	152700	1801583050	29000	29000	29000	29000	0
318	20231129	152600	1801583050	29000	29000	29000	29000	0
319	20231129	152500	1801583050	29000	29000	29000	29000	0
320	20231129	152400	1801583050	29000	29000	29000	29000	0
321	20231129	152300	1801583050	29000	29000	29000	29000	0
322	20231129	152200	1801583050	29000	29000	29000	29000	0
323	20231129	152100	1801583050	29000	29000	29000	29000	0
324	20231129	152000	1801583050	29000	29000	29000	29000	0
325	20231129	151900	1801583050	29000	29000	29050	29000	84
326	20231129	151800	1799146850	29050	29000	29050	29000	73
327	20231129	151700	1797027650	29000	29050	29050	28950	119
328	20231129	151600	1793577950	29000	29000	29000	29000	19
329	20231129	151500	1793026950	29050	29000	29050	29000	58
330	20231129	151400	1791344900	29000	29000	29000	28950	1912
331	20231129	151300	1735897000	29000	29000	29050	29000	67
332	20231129	151200	1733953400	29000	29000	29000	29000	19
333	20231129	151100	1733402400	29000	29000	29050	29000	42
334	20231129	151000	1732184350	29000	29000	29000	29000	194
335	20231129	150900	1726558350	29000	29000	29050	29000	32
336	20231129	150800	1725629150	29000	29000	29000	29000	15
337	20231129	150700	1725194150	29000	29000	29000	29000	13
338	20231129	150600	1724817150	29000	29000	29150	29000	11
339	20231129	150500	1724497850	29000	29000	29000	29000	35
340	20231129	150400	1723482850	29000	29000	29150	29000	811
341	20231129	150300	1699859800	29000	29000	29100	29000	19
342	20231129	150200	1699308700	29000	29000	29100	29000	63
343	20231129	150100	1697478900	29000	29050	29050	29000	28
344	20231129	150000	1696665900	29050	29050	29100	29050	99
345	20231129	145900	1693786950	29050	29000	29100	29000	81
346	20231129	145800	1691433350	29100	28900	29100	28850	1243
347	20231129	145700	1655486700	28900	28950	28950	28900	27
348	20231129	145600	1654705750	28950	28850	28950	28850	103
349	20231129	145500	1651729550	28850	28850	28950	28850	45
350	20231129	145400	1650431100	28850	28900	28950	28850	42
351	20231129	145300	1649216650	28900	28850	28950	28850	46
352	20231129	145200	1647888600	28800	28800	28900	28800	16
353	20231129	145100	1647427600	28800	28850	28900	28800	649
354	20231129	145000	1628700450	28850	28800	28850	28800	38
355	20231129	144900	1627604500	28800	28800	28900	28800	54
356	20231129	144800	1626048450	28800	28800	28900	28800	41
357	20231129	144700	1624865850	28800	28900	28900	28800	30
358	20231129	144600	1624001650	28800	28800	28800	28800	11
359	20231129	144500	1623684850	28800	28800	28900	28800	124
360	20231129	144400	1620110100	28800	28800	28900	28800	58
361	20231129	144300	1618437300	28800	28850	28850	28800	101
362	20231129	144200	1615528050	28850	28850	28900	28850	62
363	20231129	144100	1613738350	28850	28850	28900	28850	64
364	20231129	144000	1611891850	28850	28900	28950	28850	154
365	20231129	143900	1607442300	28900	28900	28900	28850	30
366	20231129	143800	1606575350	28900	28900	28900	28900	65
367	20231129	143700	1604696850	28900	28850	28950	28850	75
368	20231129	143600	1602529950	28850	28850	28900	28850	36
369	20231129	143500	1601490050	28950	28850	28950	28850	58
370	20231129	143400	1599814800	28850	28850	28850	28850	63
371	20231129	143300	1597997250	28850	28850	28950	28850	36
372	20231129	143200	1596957400	28850	28850	28850	28850	30
373	20231129	143100	1596091900	28850	28850	28850	28850	10
374	20231129	143000	1595803400	28850	28850	28950	28850	99
375	20231129	142900	1592944100	28850	28900	28900	28850	55
376	20231129	142800	1591356350	28900	28850	28900	28850	128
377	20231129	142700	1587661050	28900	28850	28900	28850	28
378	20231129	142600	1586852500	28850	28850	28900	28850	26
379	20231129	142500	1586102250	28850	28850	28900	28850	27
380	20231129	142400	1585322350	28850	28850	28900	28850	66
381	20231129	142300	1583418200	28850	28850	28850	28850	44
382	20231129	142200	1582148800	28900	28850	28900	28850	27
383	20231129	142100	1581369000	28900	28850	28900	28850	24
384	20231129	142000	1580676550	28850	28850	28850	28850	39
385	20231129	141900	1579551400	28850	28850	28900	28850	39
386	20231129	141800	1578425300	28850	28850	28900	28850	20
387	20231129	141700	1577848200	28850	28850	28850	28850	14
388	20231129	141600	1577444300	28850	28850	28900	28850	81
389	20231129	141500	1575105350	28850	28850	28900	28850	32
390	20231129	141400	1574182050	28850	28850	28850	28850	22
391	20231129	141300	1573547350	28850	28850	28900	28850	65
392	20231129	141200	1571670200	28900	28850	28900	28850	30
393	20231129	141100	1570804500	28900	28850	28900	28850	24
394	20231129	141000	1570112000	28850	28850	28900	28850	47
395	20231129	140900	1568754250	28900	28900	28900	28900	776
396	20231129	140800	1546327850	28900	28900	28950	28900	14
397	20231129	140700	1545923150	28900	28900	28950	28900	34
398	20231129	140600	1544939650	28900	28900	28900	28900	23
399	20231129	140500	1544274950	28900	28900	28900	28900	20
400	20231129	140400	1543696950	28950	28900	28950	28900	46
401	20231129	140300	1542366200	28900	28900	28900	28900	15
402	20231129	140200	1541932700	28900	28900	28900	28900	16
403	20231129	140100	1541470300	28900	28900	28950	28900	82
404	20231129	140000	1539098300	28900	28950	29000	28900	121
405	20231129	135900	1535596100	28950	29000	29000	28900	539
406	20231129	135800	1519991900	29000	28950	29000	28950	193
407	20231129	135700	1514402350	28950	28950	29000	28950	96
408	20231129	135600	1511621000	28950	28950	29000	28950	377
409	20231129	135500	1500705150	29000	29000	29000	28950	66
410	20231129	135400	1498792100	29000	29000	29050	29000	663
411	20231129	135300	1479565000	29050	29000	29050	29000	46
412	20231129	135200	1478229000	29000	29050	29100	29000	186
413	20231129	135100	1472829150	29100	29100	29100	29100	8
414	20231129	135000	1472596350	29000	29050	29150	29000	128
415	20231129	134900	1468878050	29050	29000	29050	29000	415
416	20231129	134800	1456841450	29050	29000	29050	29000	19
417	20231129	134700	1456289600	29000	29100	29100	29000	1142
418	20231129	134600	1423141950	29150	29100	29150	29050	127
419	20231129	134500	1419450050	29050	29050	29050	29050	14
420	20231129	134400	1419043350	29050	29100	29150	29050	49
421	20231129	134300	1417616450	29100	29200	29200	29100	26
422	20231129	134200	1416859650	29050	29100	29100	29050	111
423	20231129	134100	1413633400	29050	29100	29200	29050	40
424	20231129	134000	1412469100	29150	29100	29150	29100	298
425	20231129	133900	1403796450	29100	29150	29200	29100	37
426	20231129	133800	1402717450	29150	29150	29200	29100	49
427	20231129	133700	1401288600	29150	29150	29150	29100	46
428	20231129	133600	1399948650	29150	29200	29200	29100	37
429	20231129	133500	1398869750	29200	29150	29200	29100	178
430	20231129	133400	1393680800	29150	29200	29200	29150	203
431	20231129	133300	1387761750	29150	29200	29200	29150	31
432	20231129	133200	1386857050	29200	29150	29250	29150	143
433	20231129	133100	1382683700	29200	29200	29250	29200	309
434	20231129	133000	1373659300	29200	29150	29200	29150	32
435	20231129	132900	1372725350	29250	29200	29250	29200	65
436	20231129	132800	1370826600	29200	29200	29200	29150	18
437	20231129	132700	1370301450	29200	29200	29200	29200	57
438	20231129	132600	1368637050	29150	29200	29200	29150	49
439	20231129	132500	1367206700	29200	29150	29200	29150	28
440	20231129	132400	1366389550	29200	29250	29250	29200	73
441	20231129	132300	1364257000	29150	29150	29150	29150	10
442	20231129	132200	1363965500	29200	29200	29200	29200	24
443	20231129	132100	1363264700	29200	29200	29200	29150	89
444	20231129	132000	1360666350	29150	29200	29200	29150	222
445	20231129	131900	1354184850	29250	29300	29300	29200	99
446	20231129	131800	1351289350	29300	29300	29300	29200	52
447	20231129	131700	1349766650	29300	29250	29300	29250	36
448	20231129	131600	1348713550	29200	29250	29250	29200	83
449	20231129	131500	1346287650	29250	29200	29250	29200	124
450	20231129	131400	1342660850	29200	29250	29250	29200	380
451	20231129	131300	1331556300	29250	29250	29250	29250	61
452	20231129	131200	1329772050	29250	29300	29300	29250	78
453	20231129	131100	1327487900	29300	29300	29300	29250	47
454	20231129	131000	1326111250	29300	29300	29300	29300	9
455	20231129	130900	1325847550	29250	29250	29300	29250	182
456	20231129	130800	1320516800	29200	29200	29200	29200	32
457	20231129	130700	1319582400	29300	29250	29300	29250	709
458	20231129	130600	1298817300	29250	29200	29250	29200	77
459	20231129	130500	1296565550	29250	29250	29250	29250	7
460	20231129	130400	1296360800	29250	29250	29250	29200	40
461	20231129	130300	1295190850	29250	29250	29250	29250	48
462	20231129	130200	1293786850	29250	29250	29250	29250	31
463	20231129	130100	1292880100	29250	29250	29250	29250	106
464	20231129	130000	1289779600	29200	29200	29250	29200	5
465	20231129	125900	1289633500	29250	29250	29250	29250	60
466	20231129	125800	1287878500	29250	29250	29250	29250	19
467	20231129	125700	1287322750	29250	29250	29300	29250	136
468	20231129	125600	1283343750	29250	29250	29250	29250	119
469	20231129	125500	1279863000	29250	29300	29300	29250	321
470	20231129	125400	1270473050	29250	29250	29300	29250	43
471	20231129	125300	1269214300	29300	29250	29300	29250	61
472	20231129	125200	1267428250	29300	29250	29300	29200	116
473	20231129	125100	1264038700	29250	29200	29250	29200	136
474	20231129	125000	1260060750	29250	29250	29250	29250	4
475	20231129	124900	1259943750	29250	29200	29250	29200	174
476	20231129	124800	1254855100	29200	29150	29200	29150	45
477	20231129	124700	1253541150	29200	29250	29250	29200	9
478	20231129	124600	1253278000	29250	29300	29300	29150	64
479	20231129	124500	1251408950	29300	29150	29300	29100	26
480	20231129	124400	1250650150	29150	29300	29300	29150	199
481	20231129	124300	1244841350	29300	29250	29300	29250	94
482	20231129	124200	1242089350	29200	29250	29250	29200	51
483	20231129	124100	1240597650	29250	29250	29250	29250	26
484	20231129	124000	1239837150	29250	29250	29250	29200	66
485	20231129	123900	1237906700	29200	29250	29250	29200	131
486	20231129	123800	1234080500	29250	29300	29300	29200	62
487	20231129	123700	1232266650	29300	29200	29300	29200	14
488	20231129	123600	1231856550	29250	29250	29250	29250	38
489	20231129	123500	1230745050	29250	29200	29250	29200	38
490	20231129	123400	1229633600	29300	29200	29300	29200	71
491	20231129	123300	1227558600	29250	29250	29250	29200	173
492	20231129	123200	1222505000	29250	29300	29300	29250	45
493	20231129	123100	1221187900	29250	29250	29250	29250	45
494	20231129	123000	1219871650	29250	29250	29250	29250	27
495	20231129	122900	1219081900	29250	29250	29250	29250	40
496	20231129	122800	1217911900	29200	29250	29250	29200	34
497	20231129	122700	1216917500	29250	29250	29250	29250	19
498	20231129	122600	1216361750	29250	29250	29250	29250	68
499	20231129	122500	1214372750	29250	29250	29250	29250	24
500	20231129	122400	1213670750	29250	29300	29300	29250	10
501	20231129	122300	1213378150	29250	29250	29250	29200	67
502	20231129	122200	1211418450	29250	29250	29250	29250	24
503	20231129	122100	1210716450	29200	29250	29250	29200	35
504	20231129	122000	1209692750	29250	29250	29300	29200	208
505	20231129	121900	1203611700	29300	29300	29300	29300	2
506	20231129	121800	1203553100	29300	29300	29300	29300	26
507	20231129	121700	1202791300	29300	29250	29300	29250	61
508	20231129	121600	1201004300	29250	29250	29250	29250	110
509	20231129	121500	1197786800	29250	29250	29250	29250	7
510	20231129	121400	1197582050	29250	29200	29250	29150	98
511	20231129	121300	1194719950	29250	29250	29250	29200	35
512	20231129	121200	1193696250	29250	29250	29250	29250	17
513	20231129	121100	1193199000	29250	29250	29250	29250	44
514	20231129	121000	1191912000	29250	29200	29250	29200	114
515	20231129	120900	1188581550	29200	29200	29250	29200	80
516	20231129	120800	1186243050	29200	29200	29200	29150	59
517	20231129	120700	1184520350	29200	29200	29200	29200	24
518	20231129	120600	1183819550	29250	29250	29250	29250	2
519	20231129	120500	1183761050	29200	29250	29250	29100	304
520	20231129	120400	1174872450	29300	29300	29300	29250	45
521	20231129	120300	1173555250	29250	29300	29300	29250	235
522	20231129	120200	1166675850	29300	29300	29300	29300	204
523	20231129	120100	1160698650	29300	29250	29300	29250	18
524	20231129	120000	1160171300	29300	29300	29300	29300	46
525	20231129	115900	1158823500	29300	29250	29300	29250	224
526	20231129	115800	1152260350	29300	29300	29300	29300	26
527	20231129	115700	1151498550	29250	29300	29300	29250	43
528	20231129	115600	1150239650	29300	29250	29300	29250	239
529	20231129	115500	1143238000	29300	29300	29300	29300	41
530	20231129	115400	1142036700	29250	29300	29300	29250	42
531	20231129	115300	1140806550	29250	29250	29300	29250	372
532	20231129	115200	1129914550	29300	29300	29300	29300	18
533	20231129	115100	1129387150	29250	29300	29300	29250	226
534	20231129	115000	1122774750	29300	29250	29300	29250	209
535	20231129	114900	1116651150	29250	29250	29250	29250	3
536	20231129	114800	1116563400	29300	29300	29300	29300	70
537	20231129	114700	1114512400	29250	29250	29300	29250	758
538	20231129	114600	1092305800	29250	29250	29250	29250	448
539	20231129	114500	1079201800	29250	29250	29300	29250	84
540	20231129	114400	1076742750	29250	29200	29250	29200	185
541	20231129	114300	1071331700	29250	29250	29250	29250	45
542	20231129	114200	1070015450	29250	29250	29250	29250	25
543	20231129	114100	1069284200	29250	29200	29250	29200	215
544	20231129	114000	1062997300	29200	29200	29200	29200	42
545	20231129	113900	1061770900	29200	29200	29200	29200	18
546	20231129	113800	1061245300	29200	29200	29250	29200	223
547	20231129	113700	1054723900	29200	29150	29250	29150	139
548	20231129	113600	1050670850	29200	29200	29250	29200	25
549	20231129	113500	1049940000	29250	29200	29250	29200	45
550	20231129	113400	1048625150	29250	29200	29250	29200	225
551	20231129	113300	1042046200	29200	29200	29250	29200	42
552	20231129	113200	1040818950	29200	29200	29200	29200	7
553	20231129	113100	1040614550	29200	29200	29200	29200	420
554	20231129	113000	1028350550	29200	29200	29200	29200	61
555	20231129	112900	1026569350	29150	29150	29150	29150	1
556	20231129	112800	1026540200	29150	29150	29150	29150	109
557	20231129	112700	1023362850	29150	29150	29150	29150	0
558	20231129	112600	1023362850	29150	29150	29150	29100	34
559	20231129	112500	1022371800	29150	29150	29200	29100	343
560	20231129	112400	1012377450	29150	29150	29150	29150	202
561	20231129	112300	1006489150	29150	29200	29200	29150	8
562	20231129	112200	1006255600	29200	29200	29200	29150	363
563	20231129	112100	995661250	29250	29300	29300	29250	10
564	20231129	112000	995368450	29200	29250	29250	29200	221
565	20231129	111900	988914050	29250	29200	29250	29200	253
566	20231129	111800	981513850	29200	29200	29200	29200	40
567	20231129	111700	980345850	29250	29200	29250	29200	47
568	20231129	111600	978971200	29250	29250	29250	29250	212
569	20231129	111500	972770200	29200	29250	29250	29200	130
570	20231129	111400	968971500	29250	29250	29250	29250	26
571	20231129	111300	968211000	29250	29250	29250	29250	263
572	20231129	111200	960518250	29200	29250	29250	29200	50
573	20231129	111100	959056000	29200	29250	29250	29200	11
574	20231129	111000	958734300	29200	29200	29250	29200	248
575	20231129	110900	951480400	29250	29250	29250	29250	17
576	20231129	110800	950983150	29200	29250	29250	29200	65
577	20231129	110700	949085050	29250	29200	29250	29200	176
578	20231129	110600	943943850	29200	29150	29200	29150	181
579	20231129	110500	938658700	29200	29200	29200	29150	51
580	20231129	110400	937169550	29200	29200	29200	29200	39
581	20231129	110300	936030750	29200	29200	29200	29200	309
582	20231129	110200	927007950	29200	29250	29250	29200	61
583	20231129	110100	925224950	29200	29250	29250	29200	218
584	20231129	110000	918853250	29200	29200	29250	29200	270
585	20231129	105900	910967950	29200	29200	29200	29200	38
586	20231129	105800	909858350	29150	29200	29200	29150	29
587	20231129	105700	909011650	29200	29200	29200	29200	206
588	20231129	105600	902996450	29200	29200	29200	29150	52
589	20231129	105500	901478350	29200	29250	29250	29200	116
590	20231129	105400	898088350	29200	29250	29250	29200	265
591	20231129	105300	890340050	29200	29300	29300	29200	167
592	20231129	105200	885460400	29250	29250	29250	29250	2
593	20231129	105100	885401900	29200	29250	29300	29200	451
594	20231129	105000	872201750	29300	29300	29300	29250	64
595	20231129	104900	870326850	29250	29250	29300	29250	179
596	20231129	104800	865089250	29300	29300	29300	29250	187
597	20231129	104700	859610300	29300	29250	29300	29250	47
598	20231129	104600	858233500	29300	29300	29300	29300	19
599	20231129	104500	857676800	29250	29300	29300	29250	185
600	20231129	104400	852256650	29300	29300	29300	29250	99
601	20231129	104300	849356000	29300	29300	29300	29250	24
602	20231129	104200	848652950	29250	29250	29300	29250	62
603	20231129	104100	846838150	29300	29250	29300	29250	297
604	20231129	104000	838140350	29250	29250	29300	29250	37
605	20231129	103900	837057700	29250	29300	29300	29250	49
606	20231129	103800	835622850	29300	29250	29300	29250	582
607	20231129	103700	818590400	29250	29300	29300	29250	32
608	20231129	103600	817653150	29250	29300	29300	29250	37
609	20231129	103500	816569150	29250	29300	29300	29250	180
610	20231129	103400	811295200	29250	29300	29300	29250	47
611	20231129	103300	809918650	29250	29300	29300	29250	94
612	20231129	103200	807164650	29250	29250	29300	29250	216
613	20231129	103100	800836500	29300	29300	29300	29250	50
614	20231129	103000	799372750	29300	29300	29300	29250	154
615	20231129	102900	794861200	29250	29400	29400	29250	481
616	20231129	102800	780730150	29400	29300	29400	29300	1306
617	20231129	102700	742401600	29300	29300	29300	29300	890
618	20231129	102600	716324600	29250	29250	29250	29250	408
619	20231129	102500	704390600	29250	29300	29300	29250	71
620	20231129	102400	702310350	29300	29250	29300	29250	217
621	20231129	102300	695952300	29250	29300	29300	29250	223
622	20231129	102200	689418450	29300	29300	29300	29300	107
623	20231129	102100	686283350	29300	29300	29300	29250	979
624	20231129	102000	657613150	29250	29250	29300	29250	401
625	20231129	101900	645872400	29200	29250	29250	29200	149
626	20231129	101800	641514500	29250	29250	29250	29250	160
627	20231129	101700	636834500	29300	29250	29300	29250	225
628	20231129	101600	630252300	29250	29250	29250	29250	687
629	20231129	101500	610157550	29250	29250	29300	29250	142
630	20231129	101400	606000200	29250	29200	29250	29200	137
631	20231129	101300	601994250	29200	29200	29200	29150	860
632	20231129	101200	576882300	29200	29250	29250	29100	240
633	20231129	101100	569875550	29200	29100	29200	29100	20
634	20231129	101000	569291650	29100	29300	29300	29100	297
635	20231129	100900	560615550	29250	29250	29300	29250	1223
636	20231129	100800	524813950	29250	29200	29250	29200	1225
637	20231129	100700	489034650	29200	29150	29200	29150	403
638	20231129	100600	477287150	29100	29100	29150	29100	268
639	20231129	100500	469484700	29100	29150	29150	29100	29
640	20231129	100400	468639400	29150	29100	29150	29100	464
641	20231129	100300	455115150	29100	29050	29100	29050	748
642	20231129	100200	433348400	29050	29100	29100	29050	188
643	20231129	100100	427885750	29050	29000	29100	29000	162
644	20231129	100000	423179450	29050	29000	29050	29000	174
645	20231129	095900	418127350	29050	29050	29050	29050	60
646	20231129	095800	416384350	29050	29050	29050	29050	196
647	20231129	095700	410690550	29050	29000	29050	29000	89
648	20231129	095600	408105350	29000	29000	29000	29000	56
649	20231129	095500	406481350	29000	29000	29050	29000	1118
650	20231129	095400	374056850	28950	29000	29000	28900	33
651	20231129	095300	373100300	29000	29000	29000	28950	65
652	20231129	095200	371217150	29000	29000	29000	28950	199
653	20231129	095100	365446200	29000	28950	29000	28950	49
654	20231129	095000	364026600	28950	28950	28950	28900	48
655	20231129	094900	362638650	28950	28950	28950	28950	62
656	20231129	094800	360843750	28950	28950	28950	28850	677
657	20231129	094700	341254300	28950	29000	29000	28950	79
658	20231129	094600	338963350	29000	29000	29000	29000	43
659	20231129	094500	337716350	29000	29000	29000	28950	203
660	20231129	094400	331829600	29000	29000	29000	29000	341
661	20231129	094300	321940600	29000	29000	29000	29000	180
662	20231129	094200	316720600	29000	28950	29000	28950	300
663	20231129	094100	308024500	29000	29000	29000	29000	143
664	20231129	094000	303877500	29000	29000	29000	29000	79
665	20231129	093900	301586500	29000	28950	29000	28950	276
666	20231129	093800	293585100	28950	29000	29050	28950	104
667	20231129	093700	290566700	28950	29000	29000	28950	199
668	20231129	093600	284802150	29000	28950	29000	28950	829
669	20231129	093500	260762150	28950	28850	28950	28850	1076
670	20231129	093400	229633300	28850	28900	28900	28850	16
671	20231129	093300	229171300	28850	28750	28900	28750	656
672	20231129	093200	210257950	28700	28700	28800	28700	47
673	20231129	093100	208904600	28700	28850	28850	28700	63
674	20231129	093000	207088250	28850	28800	28900	28700	261
675	20231129	092900	199557900	28800	28800	28850	28800	70
676	20231129	092800	197539600	28800	28800	28850	28800	80
677	20231129	092700	195233250	28850	28750	28850	28650	315
678	20231129	092600	186170450	28750	28800	28800	28750	50
679	20231129	092500	184730750	28800	28850	28850	28800	48
680	20231129	092400	183346050	28850	28850	28850	28850	3
681	20231129	092300	183259500	28850	28900	28900	28650	63
682	20231129	092200	181442800	28900	28850	28900	28650	113
683	20231129	092100	178186100	28850	28700	28850	28650	102
684	20231129	092000	175254800	28900	28550	28900	28550	917
685	20231129	091900	148884550	28550	28700	28750	28550	217
686	20231129	091800	142670650	28700	28750	28750	28700	52
687	20231129	091700	141176200	28750	28800	28800	28750	96
688	20231129	091600	138414300	28800	28950	28950	28800	544
689	20231129	091500	122714650	28900	28950	28950	28900	352
690	20231129	091400	112538500	28950	28950	28950	28950	113
691	20231129	091300	109267150	28950	28900	28950	28900	126
692	20231129	091200	105623100	28900	28900	28900	28900	55
693	20231129	091100	104033600	28900	28900	28900	28900	185
694	20231129	091000	98687100	28950	28900	28950	28900	146
695	20231129	090900	94465550	28850	28950	28950	28850	355
696	20231129	090800	84205600	28950	28800	29000	28800	641
697	20231129	090700	65700000	28750	28750	28750	28750	274
698	20231129	090600	57822500	28750	28750	28750	28750	26
699	20231129	090500	57075000	28550	28750	28750	28550	843
700	20231129	090400	32994700	28750	28750	28750	28750	31
701	20231129	090300	32103450	28650	28750	28750	28500	639
702	20231129	090200	13869000	28750	28550	28750	28550	254
703	20231129	090100	6608300	28750	28750	28750	28550	62
704	20231129	090000	4826800	28750	28500	28800	28500	169