KissMeData/089030/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195500	2254100350	9750	9750	9750	9750	7535
3	20231129	195400	2254100350	9750	9750	9750	9750	0
4	20231129	195300	2254100350	9750	9750	9750	9750	0
5	20231129	195200	2254100350	9750	9750	9750	9750	0
6	20231129	195100	2254100350	9750	9750	9750	9750	0
7	20231129	195000	2254100350	9750	9750	9750	9750	0
8	20231129	194900	2254100350	9750	9750	9750	9750	0
9	20231129	194800	2254100350	9750	9750	9750	9750	0
10	20231129	194700	2254100350	9750	9750	9750	9750	0
11	20231129	194600	2254100350	9750	9750	9750	9750	0
12	20231129	194500	2254100350	9750	9750	9750	9750	0
13	20231129	194400	2254100350	9750	9750	9750	9750	0
14	20231129	194300	2254100350	9750	9750	9750	9750	0
15	20231129	194200	2254100350	9750	9750	9750	9750	0
16	20231129	194100	2254100350	9750	9750	9750	9750	0
17	20231129	194000	2254100350	9750	9750	9750	9750	0
18	20231129	193900	2254100350	9750	9750	9750	9750	0
19	20231129	193800	2254100350	9750	9750	9750	9750	0
20	20231129	193700	2254100350	9750	9750	9750	9750	0
21	20231129	193600	2254100350	9750	9750	9750	9750	0
22	20231129	193500	2254100350	9750	9750	9750	9750	0
23	20231129	193400	2254100350	9750	9750	9750	9750	0
24	20231129	193300	2254100350	9750	9750	9750	9750	0
25	20231129	193200	2254100350	9750	9750	9750	9750	0
26	20231129	193100	2254100350	9750	9750	9750	9750	0
27	20231129	193000	2254100350	9750	9750	9750	9750	0
28	20231129	192900	2254100350	9750	9750	9750	9750	0
29	20231129	192800	2254100350	9750	9750	9750	9750	0
30	20231129	192700	2254100350	9750	9750	9750	9750	0
31	20231129	192600	2254100350	9750	9750	9750	9750	0
32	20231129	192500	2254100350	9750	9750	9750	9750	7535
33	20231129	192400	2254100350	9750	9750	9750	9750	0
34	20231129	192300	2254100350	9750	9750	9750	9750	0
35	20231129	192200	2254100350	9750	9750	9750	9750	0
36	20231129	192100	2254100350	9750	9750	9750	9750	0
37	20231129	192000	2254100350	9750	9750	9750	9750	0
38	20231129	191900	2254100350	9750	9750	9750	9750	0
39	20231129	191800	2254100350	9750	9750	9750	9750	0
40	20231129	191700	2254100350	9750	9750	9750	9750	0
41	20231129	191600	2254100350	9750	9750	9750	9750	0
42	20231129	191500	2254100350	9750	9750	9750	9750	0
43	20231129	191400	2254100350	9750	9750	9750	9750	0
44	20231129	191300	2254100350	9750	9750	9750	9750	0
45	20231129	191200	2254100350	9750	9750	9750	9750	0
46	20231129	191100	2254100350	9750	9750	9750	9750	0
47	20231129	191000	2254100350	9750	9750	9750	9750	0
48	20231129	190900	2254100350	9750	9750	9750	9750	0
49	20231129	190800	2254100350	9750	9750	9750	9750	0
50	20231129	190700	2254100350	9750	9750	9750	9750	0
51	20231129	190600	2254100350	9750	9750	9750	9750	0
52	20231129	190500	2254100350	9750	9750	9750	9750	0
53	20231129	190400	2254100350	9750	9750	9750	9750	0
54	20231129	190300	2254100350	9750	9750	9750	9750	0
55	20231129	190200	2254100350	9750	9750	9750	9750	0
56	20231129	190100	2254100350	9750	9750	9750	9750	0
57	20231129	190000	2254100350	9750	9750	9750	9750	0
58	20231129	185900	2254100350	9750	9750	9750	9750	0
59	20231129	185800	2254100350	9750	9750	9750	9750	0
60	20231129	185700	2254100350	9750	9750	9750	9750	0
61	20231129	185600	2254100350	9750	9750	9750	9750	0
62	20231129	185500	2254100350	9750	9750	9750	9750	7535
63	20231129	185400	2254100350	9750	9750	9750	9750	0
64	20231129	185300	2254100350	9750	9750	9750	9750	0
65	20231129	185200	2254100350	9750	9750	9750	9750	0
66	20231129	185100	2254100350	9750	9750	9750	9750	0
67	20231129	185000	2254100350	9750	9750	9750	9750	0
68	20231129	184900	2254100350	9750	9750	9750	9750	0
69	20231129	184800	2254100350	9750	9750	9750	9750	0
70	20231129	184700	2254100350	9750	9750	9750	9750	0
71	20231129	184600	2254100350	9750	9750	9750	9750	0
72	20231129	184500	2254100350	9750	9750	9750	9750	0
73	20231129	184400	2254100350	9750	9750	9750	9750	0
74	20231129	184300	2254100350	9750	9750	9750	9750	0
75	20231129	184200	2254100350	9750	9750	9750	9750	0
76	20231129	184100	2254100350	9750	9750	9750	9750	0
77	20231129	184000	2254100350	9750	9750	9750	9750	0
78	20231129	183900	2254100350	9750	9750	9750	9750	0
79	20231129	183800	2254100350	9750	9750	9750	9750	0
80	20231129	183700	2254100350	9750	9750	9750	9750	0
81	20231129	183600	2254100350	9750	9750	9750	9750	0
82	20231129	183500	2254100350	9750	9750	9750	9750	0
83	20231129	183400	2254100350	9750	9750	9750	9750	0
84	20231129	183300	2254100350	9750	9750	9750	9750	0
85	20231129	183200	2254100350	9750	9750	9750	9750	0
86	20231129	183100	2254100350	9750	9750	9750	9750	0
87	20231129	183000	2254100350	9750	9750	9750	9750	0
88	20231129	182900	2254100350	9750	9750	9750	9750	0
89	20231129	182800	2254100350	9750	9750	9750	9750	0
90	20231129	182700	2254100350	9750	9750	9750	9750	0
91	20231129	182600	2254100350	9750	9750	9750	9750	0
92	20231129	182500	2254100350	9750	9750	9750	9750	7535
93	20231129	182400	2254100350	9750	9750	9750	9750	0
94	20231129	182300	2254100350	9750	9750	9750	9750	0
95	20231129	182200	2254100350	9750	9750	9750	9750	0
96	20231129	182100	2254100350	9750	9750	9750	9750	0
97	20231129	182000	2254100350	9750	9750	9750	9750	0
98	20231129	181900	2254100350	9750	9750	9750	9750	0
99	20231129	181800	2254100350	9750	9750	9750	9750	0
100	20231129	181700	2254100350	9750	9750	9750	9750	0
101	20231129	181600	2254100350	9750	9750	9750	9750	0
102	20231129	181500	2254100350	9750	9750	9750	9750	0
103	20231129	181400	2254100350	9750	9750	9750	9750	0
104	20231129	181300	2254100350	9750	9750	9750	9750	0
105	20231129	181200	2254100350	9750	9750	9750	9750	0
106	20231129	181100	2254100350	9750	9750	9750	9750	0
107	20231129	181000	2254100350	9750	9750	9750	9750	0
108	20231129	180900	2254100350	9750	9750	9750	9750	0
109	20231129	180800	2254100350	9750	9750	9750	9750	0
110	20231129	180700	2254100350	9750	9750	9750	9750	0
111	20231129	180600	2254100350	9750	9750	9750	9750	0
112	20231129	180500	2254100350	9750	9750	9750	9750	0
113	20231129	180400	2254100350	9750	9750	9750	9750	0
114	20231129	180300	2254100350	9750	9750	9750	9750	0
115	20231129	180200	2254100350	9750	9750	9750	9750	0
116	20231129	180100	2254100350	9750	9750	9750	9750	0
117	20231129	180000	2254100350	9750	9750	9750	9750	0
118	20231129	175900	2254100350	9750	9750	9750	9750	0
119	20231129	175800	2254100350	9750	9750	9750	9750	0
120	20231129	175700	2254100350	9750	9750	9750	9750	0
121	20231129	175600	2254100350	9750	9750	9750	9750	0
122	20231129	175500	2254100350	9750	9750	9750	9750	7535
123	20231129	175400	2254100350	9750	9750	9750	9750	0
124	20231129	175300	2254100350	9750	9750	9750	9750	0
125	20231129	175200	2254100350	9750	9750	9750	9750	0
126	20231129	175100	2254100350	9750	9750	9750	9750	0
127	20231129	175000	2254100350	9750	9750	9750	9750	0
128	20231129	174900	2254100350	9750	9750	9750	9750	0
129	20231129	174800	2254100350	9750	9750	9750	9750	0
130	20231129	174700	2254100350	9750	9750	9750	9750	0
131	20231129	174600	2254100350	9750	9750	9750	9750	0
132	20231129	174500	2254100350	9750	9750	9750	9750	0
133	20231129	174400	2254100350	9750	9750	9750	9750	0
134	20231129	174300	2254100350	9750	9750	9750	9750	0
135	20231129	174200	2254100350	9750	9750	9750	9750	0
136	20231129	174100	2254100350	9750	9750	9750	9750	0
137	20231129	174000	2254100350	9750	9750	9750	9750	0
138	20231129	173900	2254100350	9750	9750	9750	9750	0
139	20231129	173800	2254100350	9750	9750	9750	9750	0
140	20231129	173700	2254100350	9750	9750	9750	9750	0
141	20231129	173600	2254100350	9750	9750	9750	9750	0
142	20231129	173500	2254100350	9750	9750	9750	9750	0
143	20231129	173400	2254100350	9750	9750	9750	9750	0
144	20231129	173300	2254100350	9750	9750	9750	9750	0
145	20231129	173200	2254100350	9750	9750	9750	9750	0
146	20231129	173100	2254100350	9750	9750	9750	9750	0
147	20231129	173000	2254100350	9750	9750	9750	9750	0
148	20231129	172900	2254100350	9750	9750	9750	9750	0
149	20231129	172800	2254100350	9750	9750	9750	9750	0
150	20231129	172700	2254100350	9750	9750	9750	9750	0
151	20231129	172600	2254100350	9750	9750	9750	9750	0
152	20231129	172500	2254100350	9750	9750	9750	9750	7535
153	20231129	172400	2254100350	9750	9750	9750	9750	0
154	20231129	172300	2254100350	9750	9750	9750	9750	0
155	20231129	172200	2254100350	9750	9750	9750	9750	0
156	20231129	172100	2254100350	9750	9750	9750	9750	0
157	20231129	172000	2254100350	9750	9750	9750	9750	0
158	20231129	171900	2254100350	9750	9750	9750	9750	0
159	20231129	171800	2254100350	9750	9750	9750	9750	0
160	20231129	171700	2254100350	9750	9750	9750	9750	0
161	20231129	171600	2254100350	9750	9750	9750	9750	0
162	20231129	171500	2254100350	9750	9750	9750	9750	0
163	20231129	171400	2254100350	9750	9750	9750	9750	0
164	20231129	171300	2254100350	9750	9750	9750	9750	0
165	20231129	171200	2254100350	9750	9750	9750	9750	0
166	20231129	171100	2254100350	9750	9750	9750	9750	0
167	20231129	171000	2254100350	9750	9750	9750	9750	0
168	20231129	170900	2254100350	9750	9750	9750	9750	0
169	20231129	170800	2254100350	9750	9750	9750	9750	0
170	20231129	170700	2254100350	9750	9750	9750	9750	0
171	20231129	170600	2254100350	9750	9750	9750	9750	0
172	20231129	170500	2254100350	9750	9750	9750	9750	0
173	20231129	170400	2254100350	9750	9750	9750	9750	0
174	20231129	170300	2254100350	9750	9750	9750	9750	0
175	20231129	170200	2254100350	9750	9750	9750	9750	0
176	20231129	170100	2254100350	9750	9750	9750	9750	0
177	20231129	170000	2254100350	9750	9750	9750	9750	0
178	20231129	165900	2254100350	9750	9750	9750	9750	0
179	20231129	165800	2254100350	9750	9750	9750	9750	0
180	20231129	165700	2254100350	9750	9750	9750	9750	0
181	20231129	165600	2254100350	9750	9750	9750	9750	0
182	20231129	165500	2254100350	9750	9750	9750	9750	7535
183	20231129	165400	2254100350	9750	9750	9750	9750	0
184	20231129	165300	2254100350	9750	9750	9750	9750	0
185	20231129	165200	2254100350	9750	9750	9750	9750	0
186	20231129	165100	2254100350	9750	9750	9750	9750	0
187	20231129	165000	2254100350	9750	9750	9750	9750	0
188	20231129	164900	2254100350	9750	9750	9750	9750	0
189	20231129	164800	2254100350	9750	9750	9750	9750	0
190	20231129	164700	2254100350	9750	9750	9750	9750	0
191	20231129	164600	2254100350	9750	9750	9750	9750	0
192	20231129	164500	2254100350	9750	9750	9750	9750	0
193	20231129	164400	2254100350	9750	9750	9750	9750	0
194	20231129	164300	2254100350	9750	9750	9750	9750	0
195	20231129	164200	2254100350	9750	9750	9750	9750	0
196	20231129	164100	2254100350	9750	9750	9750	9750	0
197	20231129	164000	2254100350	9750	9750	9750	9750	0
198	20231129	163900	2254100350	9750	9750	9750	9750	0
199	20231129	163800	2254100350	9750	9750	9750	9750	0
200	20231129	163700	2254100350	9750	9750	9750	9750	0
201	20231129	163600	2254100350	9750	9750	9750	9750	0
202	20231129	163500	2254100350	9750	9750	9750	9750	0
203	20231129	163400	2254100350	9750	9750	9750	9750	0
204	20231129	163300	2254100350	9750	9750	9750	9750	0
205	20231129	163200	2254100350	9750	9750	9750	9750	0
206	20231129	163100	2254100350	9750	9750	9750	9750	0
207	20231129	163000	2254100350	9750	9750	9750	9750	0
208	20231129	162900	2254100350	9750	9750	9750	9750	0
209	20231129	162800	2254100350	9750	9750	9750	9750	0
210	20231129	162700	2254100350	9750	9750	9750	9750	0
211	20231129	162600	2254100350	9750	9750	9750	9750	0
212	20231129	162500	2254100350	9750	9750	9750	9750	7535
213	20231129	162400	2254100350	9750	9750	9750	9750	0
214	20231129	162300	2254100350	9750	9750	9750	9750	0
215	20231129	162200	2254100350	9750	9750	9750	9750	0
216	20231129	162100	2254100350	9750	9750	9750	9750	0
217	20231129	162000	2254100350	9750	9750	9750	9750	0
218	20231129	161900	2254100350	9750	9750	9750	9750	0
219	20231129	161800	2254100350	9750	9750	9750	9750	0
220	20231129	161700	2254100350	9750	9750	9750	9750	0
221	20231129	161600	2254100350	9750	9750	9750	9750	0
222	20231129	161500	2254100350	9750	9750	9750	9750	0
223	20231129	161400	2254100350	9750	9750	9750	9750	0
224	20231129	161300	2254100350	9750	9750	9750	9750	0
225	20231129	161200	2254100350	9750	9750	9750	9750	0
226	20231129	161100	2254100350	9750	9750	9750	9750	0
227	20231129	161000	2254100350	9750	9750	9750	9750	0
228	20231129	160900	2254100350	9750	9750	9750	9750	0
229	20231129	160800	2254100350	9750	9750	9750	9750	0
230	20231129	160700	2254100350	9750	9750	9750	9750	0
231	20231129	160600	2254100350	9750	9750	9750	9750	0
232	20231129	160500	2254100350	9750	9750	9750	9750	0
233	20231129	160400	2254100350	9750	9750	9750	9750	0
234	20231129	160300	2254100350	9750	9750	9750	9750	0
235	20231129	160200	2254100350	9750	9750	9750	9750	0
236	20231129	160100	2254100350	9750	9750	9750	9750	0
237	20231129	160000	2254100350	9750	9750	9750	9750	0
238	20231129	155900	2254100350	9750	9750	9750	9750	0
239	20231129	155800	2254100350	9750	9750	9750	9750	0
240	20231129	155700	2254100350	9750	9750	9750	9750	0
241	20231129	155600	2254100350	9750	9750	9750	9750	0
242	20231129	155500	2254100350	9750	9750	9750	9750	7535
243	20231129	155400	2254100350	9750	9750	9750	9750	0
244	20231129	155300	2254100350	9750	9750	9750	9750	0
245	20231129	155200	2254100350	9750	9750	9750	9750	0
246	20231129	155100	2254100350	9750	9750	9750	9750	0
247	20231129	155000	2254100350	9750	9750	9750	9750	0
248	20231129	154900	2254100350	9750	9750	9750	9750	0
249	20231129	154800	2254100350	9750	9750	9750	9750	0
250	20231129	154700	2254100350	9750	9750	9750	9750	0
251	20231129	154600	2254100350	9750	9750	9750	9750	0
252	20231129	154500	2254100350	9750	9750	9750	9750	0
253	20231129	154400	2254100350	9750	9750	9750	9750	0
254	20231129	154300	2254100350	9750	9750	9750	9750	0
255	20231129	154200	2254100350	9750	9750	9750	9750	0
256	20231129	154100	2254100350	9750	9750	9750	9750	0
257	20231129	154000	2254100350	9750	9750	9750	9750	0
258	20231129	153900	2254100350	9750	9750	9750	9750	0
259	20231129	153800	2254100350	9750	9750	9750	9750	0
260	20231129	153700	2254100350	9750	9750	9750	9750	0
261	20231129	153600	2254100350	9750	9750	9750	9750	0
262	20231129	153500	2254100350	9750	9750	9750	9750	0
263	20231129	153400	2254100350	9750	9750	9750	9750	0
264	20231129	153300	2254100350	9750	9750	9750	9750	0
265	20231129	153200	2254100350	9750	9750	9750	9750	0
266	20231129	153100	2254100350	9750	9750	9750	9750	0
267	20231129	153000	2254100350	9750	9750	9750	9750	7535
268	20231129	152900	2180634100	9780	9780	9780	9780	0
269	20231129	152800	2180634100	9780	9780	9780	9780	0
270	20231129	152700	2180634100	9780	9780	9780	9780	0
271	20231129	152600	2180634100	9780	9780	9780	9780	0
272	20231129	152500	2180634100	9780	9780	9780	9780	0
273	20231129	152400	2180634100	9780	9780	9780	9780	0
274	20231129	152300	2180634100	9780	9780	9780	9780	0
275	20231129	152200	2180634100	9780	9780	9780	9780	0
276	20231129	152100	2180634100	9780	9780	9780	9780	0
277	20231129	152000	2180634100	9780	9780	9780	9780	0
278	20231129	151900	2180634100	9780	9780	9780	9770	384
279	20231129	151800	2176878730	9790	9780	9790	9770	925
280	20231129	151700	2167829630	9770	9780	9780	9770	357
281	20231129	151600	2164338180	9780	9780	9790	9780	528
282	20231129	151500	2159174060	9770	9780	9780	9770	2733
283	20231129	151400	2132445960	9780	9760	9780	9760	178
284	20231129	151300	2130708250	9780	9770	9780	9770	335
285	20231129	151200	2127435280	9770	9750	9770	9750	895
286	20231129	151100	2118701060	9760	9750	9760	9750	172
287	20231129	151000	2117022650	9760	9760	9760	9760	310
288	20231129	150900	2113997050	9760	9760	9760	9750	123
289	20231129	150800	2112796620	9740	9750	9750	9740	68
290	20231129	150700	2112134230	9740	9760	9760	9740	328
291	20231129	150600	2108934730	9750	9750	9750	9750	1473
292	20231129	150500	2094572980	9750	9750	9750	9740	2722
293	20231129	150400	2068034940	9750	9750	9750	9740	12
294	20231129	150300	2067917950	9750	9750	9750	9750	73
295	20231129	150200	2067206200	9730	9750	9750	9730	124
296	20231129	150100	2065997260	9730	9740	9750	9730	270
297	20231129	150000	2063365660	9730	9740	9740	9730	125
298	20231129	145900	2062148510	9740	9730	9740	9730	25
299	20231129	145800	2061905050	9730	9730	9740	9730	221
300	20231129	145700	2059753600	9740	9740	9740	9730	908
301	20231129	145600	2050909700	9730	9730	9740	9730	49
302	20231129	145500	2050432660	9730	9730	9740	9730	1931
303	20231129	145400	2031642910	9730	9740	9740	9730	94
304	20231129	145300	2030727370	9730	9720	9730	9720	1137
305	20231129	145200	2019664730	9720	9720	9720	9720	56
306	20231129	145100	2019120410	9730	9730	9740	9720	1805
307	20231129	145000	2001563280	9740	9740	9740	9730	2628
308	20231129	144900	1975992690	9740	9750	9750	9740	168
309	20231129	144800	1974355470	9740	9750	9750	9740	147
310	20231129	144700	1972922430	9750	9750	9750	9740	2468
311	20231129	144600	1948874350	9750	9750	9760	9750	304
312	20231129	144500	1945909430	9750	9750	9750	9750	20
313	20231129	144400	1945714430	9760	9760	9760	9760	112
314	20231129	144300	1944621310	9760	9760	9760	9750	94
315	20231129	144200	1943703890	9750	9750	9760	9750	390
316	20231129	144100	1939901190	9750	9750	9750	9740	186
317	20231129	144000	1938088380	9740	9750	9750	9740	96
318	20231129	143900	1937152430	9740	9750	9750	9740	317
319	20231129	143800	1934063320	9750	9760	9760	9750	1327
320	20231129	143700	1921124170	9760	9760	9760	9750	401
321	20231129	143600	1917211790	9760	9750	9760	9750	45
322	20231129	143500	1916772720	9750	9770	9770	9750	3169
323	20231129	143400	1885838640	9780	9770	9780	9770	266
324	20231129	143300	1883238710	9780	9770	9780	9770	3
325	20231129	143200	1883209390	9770	9770	9780	9770	132
326	20231129	143100	1881918850	9770	9780	9780	9770	76
327	20231129	143000	1881176030	9780	9770	9780	9770	269
328	20231129	142900	1878546780	9770	9790	9790	9770	606
329	20231129	142800	1872619360	9780	9780	9780	9780	40
330	20231129	142700	1872228160	9790	9790	9790	9790	112
331	20231129	142600	1871131680	9790	9790	9790	9780	401
332	20231129	142500	1867206040	9790	9790	9790	9780	83
333	20231129	142400	1866394270	9790	9790	9790	9780	244
334	20231129	142300	1864005810	9780	9780	9780	9780	2
335	20231129	142200	1863986250	9780	9790	9790	9780	8
336	20231129	142100	1863907990	9790	9790	9800	9790	506
337	20231129	142000	1858954230	9790	9790	9790	9790	161
338	20231129	141900	1857378040	9790	9790	9790	9790	36
339	20231129	141800	1857025600	9790	9780	9790	9780	181
340	20231129	141700	1855254530	9780	9780	9780	9770	120
341	20231129	141600	1854081000	9780	9780	9780	9780	30
342	20231129	141500	1853787600	9780	9780	9780	9780	90
343	20231129	141400	1852907400	9780	9770	9780	9770	128
344	20231129	141300	1851656820	9770	9750	9770	9750	2126
345	20231129	141200	1830910320	9760	9760	9760	9750	533
346	20231129	141100	1825712670	9750	9750	9750	9750	31
347	20231129	141000	1825410420	9750	9770	9770	9750	316
348	20231129	140900	1822326280	9750	9760	9760	9750	1788
349	20231129	140800	1804889500	9760	9760	9760	9760	30
350	20231129	140700	1804596700	9760	9760	9760	9760	89
351	20231129	140600	1803728060	9760	9770	9770	9750	1895
352	20231129	140500	1785224170	9780	9780	9780	9780	47
353	20231129	140400	1784764510	9770	9790	9790	9770	395
354	20231129	140300	1780900720	9790	9790	9790	9780	384
355	20231129	140200	1777141510	9800	9800	9800	9800	0
356	20231129	140100	1777141510	9800	9800	9800	9800	121
357	20231129	140000	1775955710	9800	9800	9800	9800	22
358	20231129	135900	1775740110	9800	9810	9810	9800	148
359	20231129	135800	1774288590	9810	9790	9810	9790	103
360	20231129	135700	1773280200	9790	9810	9810	9790	535
361	20231129	135600	1768032110	9820	9820	9830	9810	223
362	20231129	135500	1765842310	9810	9810	9810	9810	472
363	20231129	135400	1761211990	9820	9820	9820	9820	0
364	20231129	135300	1761211990	9820	9830	9830	9810	590
365	20231129	135200	1755416520	9840	9840	9840	9840	1
366	20231129	135100	1755406680	9840	9800	9840	9800	29
367	20231129	135000	1755122430	9790	9790	9790	9790	1242
368	20231129	134900	1742963250	9790	9790	9790	9780	120
369	20231129	134800	1741788460	9790	9790	9790	9790	0
370	20231129	134700	1741788460	9790	9780	9790	9780	92
371	20231129	134600	1740887800	9780	9780	9780	9780	33
372	20231129	134500	1740565060	9780	9790	9790	9780	151
373	20231129	134400	1739087390	9790	9790	9790	9790	1
374	20231129	134300	1739077600	9780	9780	9780	9780	69
375	20231129	134200	1738402780	9780	9760	9780	9760	2002
376	20231129	134100	1718852250	9770	9770	9770	9770	746
377	20231129	134000	1711563830	9780	9780	9780	9780	26
378	20231129	133900	1711309550	9780	9780	9780	9780	291
379	20231129	133800	1708463570	9790	9790	9790	9790	0
380	20231129	133700	1708463570	9790	9780	9790	9760	1402
381	20231129	133600	1694762200	9790	9800	9800	9780	823
382	20231129	133500	1686703160	9810	9830	9830	9800	1565
383	20231129	133400	1671348740	9830	9820	9830	9820	768
384	20231129	133300	1663802500	9810	9830	9830	9810	1353
385	20231129	133200	1650513170	9830	9830	9840	9830	212
386	20231129	133100	1648428090	9830	9840	9840	9830	166
387	20231129	133000	1646795350	9840	9830	9840	9830	123
388	20231129	132900	1645585050	9830	9830	9850	9830	931
389	20231129	132800	1636433300	9830	9830	9850	9830	2752
390	20231129	132700	1609380210	9830	9840	9840	9820	859
391	20231129	132600	1600933420	9840	9840	9840	9820	3526
392	20231129	132500	1566258890	9840	9850	9850	9830	454
393	20231129	132400	1561790620	9860	9850	9860	9850	1130
394	20231129	132300	1550660100	9850	9820	9850	9820	1502
395	20231129	132200	1535884590	9820	9810	9820	9810	315
396	20231129	132100	1532791500	9810	9820	9820	9810	115
397	20231129	132000	1531662240	9820	9820	9820	9810	971
398	20231129	131900	1522129480	9840	9830	9840	9830	1344
399	20231129	131800	1508917930	9830	9840	9840	9830	986
400	20231129	131700	1499219160	9820	9820	9820	9810	3594
401	20231129	131600	1463930710	9840	9820	9840	9820	1854
402	20231129	131500	1445711090	9820	9830	9830	9820	12
403	20231129	131400	1445593230	9820	9810	9820	9810	256
404	20231129	131300	1443080950	9830	9810	9830	9810	933
405	20231129	131200	1433918940	9810	9800	9810	9800	150
406	20231129	131100	1432447540	9810	9820	9820	9810	482
407	20231129	131000	1427714400	9830	9840	9840	9830	167
408	20231129	130900	1426071130	9840	9830	9850	9830	117
409	20231129	130800	1424920330	9840	9860	9860	9840	179
410	20231129	130700	1423156190	9850	9820	9860	9820	9007
411	20231129	130600	1334647140	9810	9800	9810	9800	156
412	20231129	130500	1333116980	9820	9780	9820	9780	3618
413	20231129	130400	1297680090	9780	9780	9780	9780	351
414	20231129	130300	1294247310	9780	9780	9780	9780	90
415	20231129	130200	1293367110	9780	9770	9780	9770	46
416	20231129	130100	1292917670	9770	9770	9770	9770	814
417	20231129	130000	1284964890	9760	9760	9770	9760	103
418	20231129	125900	1283958720	9760	9760	9760	9760	365
419	20231129	125800	1280396320	9760	9760	9760	9760	91
420	20231129	125700	1279508160	9760	9750	9760	9750	151
421	20231129	125600	1278034590	9750	9750	9750	9750	118
422	20231129	125500	1276884090	9760	9760	9760	9760	91
423	20231129	125400	1275995930	9760	9750	9760	9750	124
424	20231129	125300	1274785710	9750	9750	9750	9750	11
425	20231129	125200	1274678460	9760	9760	9760	9760	91
426	20231129	125100	1273790300	9760	9760	9760	9750	4880
427	20231129	125000	1226201710	9770	9760	9770	9760	126
428	20231129	124900	1224970840	9770	9770	9770	9770	89
429	20231129	124800	1224101310	9770	9770	9770	9770	10
430	20231129	124700	1224003610	9760	9770	9770	9760	510
431	20231129	124600	1219021130	9770	9760	9770	9760	98
432	20231129	124500	1218063750	9760	9760	9760	9760	41
433	20231129	124400	1217663590	9760	9770	9770	9760	438
434	20231129	124300	1213385820	9770	9760	9770	9760	184
435	20231129	124200	1211588860	9760	9770	9770	9760	4
436	20231129	124100	1211549810	9770	9770	9770	9760	237
437	20231129	124000	1209235690	9770	9770	9770	9770	112
438	20231129	123900	1208141450	9760	9760	9760	9760	330
439	20231129	123800	1204920650	9760	9770	9770	9760	267
440	20231129	123700	1202313830	9770	9770	9770	9770	43
441	20231129	123600	1201893720	9770	9760	9770	9760	263
442	20231129	123500	1199325730	9770	9760	9770	9760	247
443	20231129	123400	1196913660	9760	9760	9760	9760	42
444	20231129	123300	1196503740	9770	9760	9770	9760	426
445	20231129	123200	1192343950	9760	9770	9770	9760	647
446	20231129	123100	1186027360	9780	9780	9780	9780	57
447	20231129	123000	1185469900	9780	9780	9790	9780	124
448	20231129	122900	1184256280	9780	9790	9790	9780	273
449	20231129	122800	1181584340	9790	9780	9790	9780	11
450	20231129	122700	1181476750	9790	9790	9790	9790	90
451	20231129	122600	1180595650	9790	9790	9790	9790	113
452	20231129	122500	1179489380	9790	9780	9790	9780	6
453	20231129	122400	1179430690	9780	9780	9780	9780	234
454	20231129	122300	1177142170	9780	9780	9780	9780	123
455	20231129	122200	1175939230	9790	9800	9800	9790	220
456	20231129	122100	1173784540	9790	9790	9790	9790	2
457	20231129	122000	1173764960	9790	9790	9790	9790	0
458	20231129	121900	1173764960	9790	9780	9800	9780	268
459	20231129	121800	1171140980	9780	9780	9780	9780	0
460	20231129	121700	1171140980	9780	9780	9780	9780	2
461	20231129	121600	1171121420	9760	9770	9780	9760	117
462	20231129	121500	1169978340	9760	9760	9760	9760	4
463	20231129	121400	1169939300	9770	9770	9770	9770	0
464	20231129	121300	1169939300	9770	9760	9770	9760	110
465	20231129	121200	1168864800	9770	9770	9770	9760	119
466	20231129	121100	1167702220	9760	9770	9770	9760	155
467	20231129	121000	1166188510	9770	9770	9770	9770	110
468	20231129	120900	1165113810	9770	9770	9770	9770	157
469	20231129	120800	1163579920	9770	9770	9770	9770	90
470	20231129	120700	1162700620	9760	9760	9760	9760	26
471	20231129	120600	1162446860	9770	9790	9790	9760	147
472	20231129	120500	1161010340	9780	9780	9780	9780	156
473	20231129	120400	1159484660	9780	9780	9780	9770	52
474	20231129	120300	1158976300	9780	9780	9780	9780	0
475	20231129	120200	1158976300	9780	9760	9780	9760	129
476	20231129	120100	1157716030	9760	9760	9760	9760	5
477	20231129	120000	1157667230	9770	9770	9770	9770	0
478	20231129	115900	1157667230	9770	9770	9770	9760	95
479	20231129	115800	1156739100	9770	9770	9770	9770	120
480	20231129	115700	1155566700	9770	9770	9770	9770	92
481	20231129	115600	1154667860	9770	9770	9770	9770	117
482	20231129	115500	1153524770	9760	9770	9770	9760	141
483	20231129	115400	1152147500	9760	9770	9770	9760	100
484	20231129	115300	1151170610	9770	9770	9770	9770	10
485	20231129	115200	1151072910	9770	9770	9770	9770	2
486	20231129	115100	1151053370	9760	9760	9760	9750	500
487	20231129	115000	1146175220	9750	9750	9750	9750	11
488	20231129	114900	1146067970	9760	9750	9760	9750	4
489	20231129	114800	1146028960	9750	9750	9760	9750	277
490	20231129	114700	1143325770	9750	9750	9760	9750	91
491	20231129	114600	1142438000	9760	9750	9760	9750	92
492	20231129	114500	1141540100	9750	9750	9750	9750	147
493	20231129	114400	1140106850	9750	9790	9790	9750	5219
494	20231129	114300	1089077300	9790	9790	9800	9790	101
495	20231129	114200	1088087620	9800	9800	9800	9800	0
496	20231129	114100	1088087620	9800	9800	9800	9800	112
497	20231129	114000	1086990020	9800	9790	9800	9790	302
498	20231129	113900	1084032540	9790	9790	9790	9790	265
499	20231129	113800	1081438190	9800	9800	9800	9800	121
500	20231129	113700	1080252390	9800	9800	9800	9800	89
501	20231129	113600	1079380190	9800	9800	9800	9800	0
502	20231129	113500	1079380190	9800	9800	9800	9800	90
503	20231129	113400	1078498190	9800	9800	9800	9800	119
504	20231129	113300	1077331990	9790	9800	9800	9790	581
505	20231129	113200	1071643900	9800	9800	9800	9800	192
506	20231129	113100	1069762300	9790	9800	9800	9790	126
507	20231129	113000	1068527640	9790	9790	9790	9790	3
508	20231129	112900	1068498270	9790	9790	9800	9790	271
509	20231129	112800	1065844290	9790	9790	9800	9790	96
510	20231129	112700	1064904250	9800	9800	9800	9800	272
511	20231129	112600	1062238650	9800	9790	9800	9790	91
512	20231129	112500	1061346870	9790	9810	9810	9790	1505
513	20231129	112400	1046595910	9810	9810	9820	9810	307
514	20231129	112300	1043583130	9820	9820	9820	9820	156
515	20231129	112200	1042051210	9820	9820	9820	9820	3
516	20231129	112100	1042021750	9820	9830	9830	9820	99
517	20231129	112000	1041048680	9830	9830	9840	9830	525
518	20231129	111900	1035886810	9830	9840	9850	9830	1283
519	20231129	111800	1023270170	9850	9840	9850	9840	143
520	20231129	111700	1021861690	9840	9850	9850	9840	1971
521	20231129	111600	1002451060	9860	9860	9860	9860	359
522	20231129	111500	998911320	9880	9870	9880	9860	151
523	20231129	111400	997421050	9880	9870	9880	9870	759
524	20231129	111300	989927150	9870	9860	9870	9860	337
525	20231129	111200	986602690	9870	9870	9870	9860	912
526	20231129	111100	977607730	9870	9870	9870	9860	1025
527	20231129	111000	967491050	9850	9850	9870	9850	5486
528	20231129	110900	913400070	9850	9850	9850	9850	200
529	20231129	110800	911430070	9850	9840	9850	9840	12
530	20231129	110700	911311970	9850	9850	9850	9840	625
531	20231129	110600	905155950	9850	9850	9850	9840	1190
532	20231129	110500	893438110	9850	9850	9850	9850	0
533	20231129	110400	893438110	9850	9850	9850	9850	189
534	20231129	110300	891576460	9850	9840	9850	9840	41
535	20231129	110200	891173010	9840	9840	9850	9840	122
536	20231129	110100	889972480	9840	9840	9850	9840	92
537	20231129	110000	889066300	9850	9850	9850	9850	0
538	20231129	105900	889066300	9850	9840	9850	9830	1125
539	20231129	105800	877996420	9840	9840	9840	9840	55
540	20231129	105700	877455220	9840	9840	9840	9840	0
541	20231129	105600	877455220	9840	9840	9840	9840	111
542	20231129	105500	876362980	9840	9850	9850	9840	239
543	20231129	105400	874010220	9850	9840	9850	9840	1362
544	20231129	105300	860608130	9840	9790	9840	9790	1378
545	20231129	105200	847090520	9790	9780	9790	9780	141
546	20231129	105100	845710150	9780	9780	9780	9780	257
547	20231129	105000	843196690	9780	9780	9780	9770	1139
548	20231129	104900	832057480	9780	9790	9790	9780	137
549	20231129	104800	830716350	9800	9790	9800	9790	1193
550	20231129	104700	819036870	9780	9780	9780	9780	8
551	20231129	104600	818958630	9790	9800	9800	9790	127
552	20231129	104500	817714180	9800	9790	9800	9790	76
553	20231129	104400	816970130	9790	9790	9790	9790	0
554	20231129	104300	816970130	9790	9790	9790	9790	106
555	20231129	104200	815932390	9790	9790	9790	9780	910
556	20231129	104100	807023680	9790	9800	9800	9790	352
557	20231129	104000	803577000	9810	9790	9810	9790	554
558	20231129	103900	798149060	9790	9810	9810	9790	343
559	20231129	103800	794787750	9800	9810	9810	9800	27
560	20231129	103700	794523140	9810	9790	9810	9790	546
561	20231129	103600	789174470	9790	9800	9800	9790	391
562	20231129	103500	785343820	9800	9810	9810	9800	84
563	20231129	103400	784520420	9810	9790	9810	9790	514
564	20231129	103300	779482670	9790	9790	9790	9790	1
565	20231129	103200	779472880	9790	9800	9800	9790	77
566	20231129	103100	778719030	9790	9800	9800	9790	65
567	20231129	103000	778082170	9800	9800	9800	9790	322
568	20231129	102900	774926600	9800	9800	9810	9780	1351
569	20231129	102800	761696610	9800	9800	9800	9800	607
570	20231129	102700	755748010	9800	9790	9800	9790	147
571	20231129	102600	754307510	9790	9790	9790	9790	19
572	20231129	102500	754121500	9820	9820	9820	9800	1731
573	20231129	102400	737125700	9830	9830	9830	9830	152
574	20231129	102300	735631540	9830	9820	9840	9820	151
575	20231129	102200	734147220	9820	9840	9840	9820	669
576	20231129	102100	727570440	9830	9830	9830	9830	482
577	20231129	102000	722832380	9840	9830	9850	9820	880
578	20231129	101900	714179740	9830	9840	9850	9830	190
579	20231129	101800	712311430	9840	9850	9850	9840	777
580	20231129	101700	704664530	9840	9810	9840	9810	1250
581	20231129	101600	692365430	9840	9840	9840	9820	1485
582	20231129	101500	677780810	9840	9840	9840	9810	39
583	20231129	101400	677397260	9840	9820	9840	9820	1142
584	20231129	101300	666174880	9820	9780	9820	9770	6590
585	20231129	101200	601611060	9770	9770	9770	9760	608
586	20231129	101100	595670910	9770	9770	9770	9760	166
587	20231129	101000	594049110	9780	9770	9780	9770	128
588	20231129	100900	592797570	9760	9770	9770	9760	9
589	20231129	100800	592709720	9770	9780	9780	9770	266
590	20231129	100700	590108590	9780	9780	9780	9780	559
591	20231129	100600	584641570	9770	9750	9770	9750	977
592	20231129	100500	575096420	9770	9770	9770	9750	66
593	20231129	100400	574451780	9770	9770	9770	9770	0
594	20231129	100300	574451780	9770	9750	9770	9750	19
595	20231129	100200	574266290	9770	9750	9770	9750	57
596	20231129	100100	573710050	9750	9730	9750	9730	936
597	20231129	100000	564594350	9730	9730	9750	9730	1057
598	20231129	095900	554308740	9730	9730	9730	9730	302
599	20231129	095800	551370280	9730	9740	9750	9730	120
600	20231129	095700	550201780	9740	9740	9740	9740	14
601	20231129	095600	550065420	9740	9740	9740	9740	14
602	20231129	095500	549929060	9740	9740	9750	9730	123
603	20231129	095400	548731890	9750	9760	9760	9740	235
604	20231129	095300	546442750	9740	9760	9760	9740	178
605	20231129	095200	544706630	9760	9740	9760	9740	125
606	20231129	095100	543489090	9760	9740	9760	9740	198
607	20231129	095000	541557810	9780	9720	9780	9720	957
608	20231129	094900	532246120	9720	9720	9730	9720	849
609	20231129	094800	523991820	9720	9710	9720	9690	1962
610	20231129	094700	504937410	9700	9700	9720	9700	238
611	20231129	094600	502628770	9720	9700	9720	9700	150
612	20231129	094500	501173070	9730	9700	9730	9690	753
613	20231129	094400	493875420	9700	9690	9700	9690	114
614	20231129	094300	492770740	9680	9680	9690	9680	750
615	20231129	094200	485509190	9690	9690	9690	9680	977
616	20231129	094100	476045950	9690	9700	9700	9690	453
617	20231129	094000	471656350	9700	9710	9710	9680	5126
618	20231129	093900	421938820	9710	9710	9710	9710	79
619	20231129	093800	421171730	9710	9710	9710	9710	1203
620	20231129	093700	409490600	9710	9720	9720	9710	163
621	20231129	093600	407907650	9720	9730	9730	9710	1625
622	20231129	093500	392106300	9730	9730	9730	9730	105
623	20231129	093400	391084650	9730	9740	9740	9730	3782
624	20231129	093300	354285100	9730	9740	9740	9730	336
625	20231129	093200	351012530	9740	9760	9760	9740	30
626	20231129	093100	350719850	9760	9740	9760	9730	258
627	20231129	093000	348207510	9750	9730	9750	9730	818
628	20231129	092900	340240300	9730	9750	9750	9730	1891
629	20231129	092800	321806930	9750	9750	9750	9750	946
630	20231129	092700	312583430	9750	9770	9770	9750	1080
631	20231129	092600	302052590	9750	9770	9770	9750	358
632	20231129	092500	298557980	9770	9780	9780	9770	21
633	20231129	092400	298352670	9790	9780	9790	9780	23
634	20231129	092300	298127600	9790	9790	9790	9780	2137
635	20231129	092200	277207340	9790	9800	9800	9790	5932
636	20231129	092100	219128860	9800	9820	9820	9800	186
637	20231129	092000	217306040	9830	9810	9850	9790	795
638	20231129	091900	209513800	9860	9770	9860	9770	2360
639	20231129	091800	186290130	9780	9770	9780	9770	387
640	20231129	091700	182509100	9780	9770	9780	9770	1250
641	20231129	091600	170294530	9780	9770	9780	9770	115
642	20231129	091500	169170920	9780	9780	9790	9770	789
643	20231129	091400	161454050	9780	9800	9800	9780	792
644	20231129	091300	153694140	9800	9780	9810	9780	1294
645	20231129	091200	141012880	9790	9770	9790	9750	528
646	20231129	091100	135854270	9770	9760	9770	9750	1068
647	20231129	091000	125426120	9770	9770	9770	9760	453
648	20231129	090900	121002200	9790	9760	9790	9760	884
649	20231129	090800	112352620	9750	9720	9750	9720	283
650	20231129	090700	109597390	9720	9720	9720	9720	1521
651	20231129	090600	94813270	9720	9710	9720	9710	809
652	20231129	090500	86954950	9720	9740	9750	9720	2310
653	20231129	090400	64475050	9740	9740	9750	9740	13
654	20231129	090300	64348420	9740	9750	9760	9730	934
655	20231129	090200	55254040	9760	9760	9760	9730	324
656	20231129	090100	52095320	9730	9800	9800	9730	2234
657	20231129	090000	30298000	9780	9850	9850	9780	2987