KissMeData/142210/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	201900	825228925	3955	3955	3955	3955	1024
3	20231129	201800	825228925	3955	3955	3955	3955	0
4	20231129	201700	825228925	3955	3955	3955	3955	0
5	20231129	201600	825228925	3955	3955	3955	3955	0
6	20231129	201500	825228925	3955	3955	3955	3955	0
7	20231129	201400	825228925	3955	3955	3955	3955	0
8	20231129	201300	825228925	3955	3955	3955	3955	0
9	20231129	201200	825228925	3955	3955	3955	3955	0
10	20231129	201100	825228925	3955	3955	3955	3955	0
11	20231129	201000	825228925	3955	3955	3955	3955	0
12	20231129	200900	825228925	3955	3955	3955	3955	0
13	20231129	200800	825228925	3955	3955	3955	3955	0
14	20231129	200700	825228925	3955	3955	3955	3955	0
15	20231129	200600	825228925	3955	3955	3955	3955	0
16	20231129	200500	825228925	3955	3955	3955	3955	0
17	20231129	200400	825228925	3955	3955	3955	3955	0
18	20231129	200300	825228925	3955	3955	3955	3955	0
19	20231129	200200	825228925	3955	3955	3955	3955	0
20	20231129	200100	825228925	3955	3955	3955	3955	0
21	20231129	200000	825228925	3955	3955	3955	3955	0
22	20231129	195900	825228925	3955	3955	3955	3955	0
23	20231129	195800	825228925	3955	3955	3955	3955	0
24	20231129	195700	825228925	3955	3955	3955	3955	0
25	20231129	195600	825228925	3955	3955	3955	3955	0
26	20231129	195500	825228925	3955	3955	3955	3955	0
27	20231129	195400	825228925	3955	3955	3955	3955	0
28	20231129	195300	825228925	3955	3955	3955	3955	0
29	20231129	195200	825228925	3955	3955	3955	3955	0
30	20231129	195100	825228925	3955	3955	3955	3955	0
31	20231129	195000	825228925	3955	3955	3955	3955	0
32	20231129	194900	825228925	3955	3955	3955	3955	1024
33	20231129	194800	825228925	3955	3955	3955	3955	0
34	20231129	194700	825228925	3955	3955	3955	3955	0
35	20231129	194600	825228925	3955	3955	3955	3955	0
36	20231129	194500	825228925	3955	3955	3955	3955	0
37	20231129	194400	825228925	3955	3955	3955	3955	0
38	20231129	194300	825228925	3955	3955	3955	3955	0
39	20231129	194200	825228925	3955	3955	3955	3955	0
40	20231129	194100	825228925	3955	3955	3955	3955	0
41	20231129	194000	825228925	3955	3955	3955	3955	0
42	20231129	193900	825228925	3955	3955	3955	3955	0
43	20231129	193800	825228925	3955	3955	3955	3955	0
44	20231129	193700	825228925	3955	3955	3955	3955	0
45	20231129	193600	825228925	3955	3955	3955	3955	0
46	20231129	193500	825228925	3955	3955	3955	3955	0
47	20231129	193400	825228925	3955	3955	3955	3955	0
48	20231129	193300	825228925	3955	3955	3955	3955	0
49	20231129	193200	825228925	3955	3955	3955	3955	0
50	20231129	193100	825228925	3955	3955	3955	3955	0
51	20231129	193000	825228925	3955	3955	3955	3955	0
52	20231129	192900	825228925	3955	3955	3955	3955	0
53	20231129	192800	825228925	3955	3955	3955	3955	0
54	20231129	192700	825228925	3955	3955	3955	3955	0
55	20231129	192600	825228925	3955	3955	3955	3955	0
56	20231129	192500	825228925	3955	3955	3955	3955	0
57	20231129	192400	825228925	3955	3955	3955	3955	0
58	20231129	192300	825228925	3955	3955	3955	3955	0
59	20231129	192200	825228925	3955	3955	3955	3955	0
60	20231129	192100	825228925	3955	3955	3955	3955	0
61	20231129	192000	825228925	3955	3955	3955	3955	0
62	20231129	191900	825228925	3955	3955	3955	3955	1024
63	20231129	191800	825228925	3955	3955	3955	3955	0
64	20231129	191700	825228925	3955	3955	3955	3955	0
65	20231129	191600	825228925	3955	3955	3955	3955	0
66	20231129	191500	825228925	3955	3955	3955	3955	0
67	20231129	191400	825228925	3955	3955	3955	3955	0
68	20231129	191300	825228925	3955	3955	3955	3955	0
69	20231129	191200	825228925	3955	3955	3955	3955	0
70	20231129	191100	825228925	3955	3955	3955	3955	0
71	20231129	191000	825228925	3955	3955	3955	3955	0
72	20231129	190900	825228925	3955	3955	3955	3955	0
73	20231129	190800	825228925	3955	3955	3955	3955	0
74	20231129	190700	825228925	3955	3955	3955	3955	0
75	20231129	190600	825228925	3955	3955	3955	3955	0
76	20231129	190500	825228925	3955	3955	3955	3955	0
77	20231129	190400	825228925	3955	3955	3955	3955	0
78	20231129	190300	825228925	3955	3955	3955	3955	0
79	20231129	190200	825228925	3955	3955	3955	3955	0
80	20231129	190100	825228925	3955	3955	3955	3955	0
81	20231129	190000	825228925	3955	3955	3955	3955	0
82	20231129	185900	825228925	3955	3955	3955	3955	0
83	20231129	185800	825228925	3955	3955	3955	3955	0
84	20231129	185700	825228925	3955	3955	3955	3955	0
85	20231129	185600	825228925	3955	3955	3955	3955	0
86	20231129	185500	825228925	3955	3955	3955	3955	0
87	20231129	185400	825228925	3955	3955	3955	3955	0
88	20231129	185300	825228925	3955	3955	3955	3955	0
89	20231129	185200	825228925	3955	3955	3955	3955	0
90	20231129	185100	825228925	3955	3955	3955	3955	0
91	20231129	185000	825228925	3955	3955	3955	3955	0
92	20231129	184900	825228925	3955	3955	3955	3955	1024
93	20231129	184800	825228925	3955	3955	3955	3955	0
94	20231129	184700	825228925	3955	3955	3955	3955	0
95	20231129	184600	825228925	3955	3955	3955	3955	0
96	20231129	184500	825228925	3955	3955	3955	3955	0
97	20231129	184400	825228925	3955	3955	3955	3955	0
98	20231129	184300	825228925	3955	3955	3955	3955	0
99	20231129	184200	825228925	3955	3955	3955	3955	0
100	20231129	184100	825228925	3955	3955	3955	3955	0
101	20231129	184000	825228925	3955	3955	3955	3955	0
102	20231129	183900	825228925	3955	3955	3955	3955	0
103	20231129	183800	825228925	3955	3955	3955	3955	0
104	20231129	183700	825228925	3955	3955	3955	3955	0
105	20231129	183600	825228925	3955	3955	3955	3955	0
106	20231129	183500	825228925	3955	3955	3955	3955	0
107	20231129	183400	825228925	3955	3955	3955	3955	0
108	20231129	183300	825228925	3955	3955	3955	3955	0
109	20231129	183200	825228925	3955	3955	3955	3955	0
110	20231129	183100	825228925	3955	3955	3955	3955	0
111	20231129	183000	825228925	3955	3955	3955	3955	0
112	20231129	182900	825228925	3955	3955	3955	3955	0
113	20231129	182800	825228925	3955	3955	3955	3955	0
114	20231129	182700	825228925	3955	3955	3955	3955	0
115	20231129	182600	825228925	3955	3955	3955	3955	0
116	20231129	182500	825228925	3955	3955	3955	3955	0
117	20231129	182400	825228925	3955	3955	3955	3955	0
118	20231129	182300	825228925	3955	3955	3955	3955	0
119	20231129	182200	825228925	3955	3955	3955	3955	0
120	20231129	182100	825228925	3955	3955	3955	3955	0
121	20231129	182000	825228925	3955	3955	3955	3955	0
122	20231129	181900	825228925	3955	3955	3955	3955	1024
123	20231129	181800	825228925	3955	3955	3955	3955	0
124	20231129	181700	825228925	3955	3955	3955	3955	0
125	20231129	181600	825228925	3955	3955	3955	3955	0
126	20231129	181500	825228925	3955	3955	3955	3955	0
127	20231129	181400	825228925	3955	3955	3955	3955	0
128	20231129	181300	825228925	3955	3955	3955	3955	0
129	20231129	181200	825228925	3955	3955	3955	3955	0
130	20231129	181100	825228925	3955	3955	3955	3955	0
131	20231129	181000	825228925	3955	3955	3955	3955	0
132	20231129	180900	825228925	3955	3955	3955	3955	0
133	20231129	180800	825228925	3955	3955	3955	3955	0
134	20231129	180700	825228925	3955	3955	3955	3955	0
135	20231129	180600	825228925	3955	3955	3955	3955	0
136	20231129	180500	825228925	3955	3955	3955	3955	0
137	20231129	180400	825228925	3955	3955	3955	3955	0
138	20231129	180300	825228925	3955	3955	3955	3955	0
139	20231129	180200	825228925	3955	3955	3955	3955	0
140	20231129	180100	825228925	3955	3955	3955	3955	0
141	20231129	180000	825228925	3955	3955	3955	3955	0
142	20231129	175900	825228925	3955	3955	3955	3955	0
143	20231129	175800	825228925	3955	3955	3955	3955	0
144	20231129	175700	825228925	3955	3955	3955	3955	0
145	20231129	175600	825228925	3955	3955	3955	3955	0
146	20231129	175500	825228925	3955	3955	3955	3955	0
147	20231129	175400	825228925	3955	3955	3955	3955	0
148	20231129	175300	825228925	3955	3955	3955	3955	0
149	20231129	175200	825228925	3955	3955	3955	3955	0
150	20231129	175100	825228925	3955	3955	3955	3955	0
151	20231129	175000	825228925	3955	3955	3955	3955	0
152	20231129	174900	825228925	3955	3955	3955	3955	1024
153	20231129	174800	825228925	3955	3955	3955	3955	0
154	20231129	174700	825228925	3955	3955	3955	3955	0
155	20231129	174600	825228925	3955	3955	3955	3955	0
156	20231129	174500	825228925	3955	3955	3955	3955	0
157	20231129	174400	825228925	3955	3955	3955	3955	0
158	20231129	174300	825228925	3955	3955	3955	3955	0
159	20231129	174200	825228925	3955	3955	3955	3955	0
160	20231129	174100	825228925	3955	3955	3955	3955	0
161	20231129	174000	825228925	3955	3955	3955	3955	0
162	20231129	173900	825228925	3955	3955	3955	3955	0
163	20231129	173800	825228925	3955	3955	3955	3955	0
164	20231129	173700	825228925	3955	3955	3955	3955	0
165	20231129	173600	825228925	3955	3955	3955	3955	0
166	20231129	173500	825228925	3955	3955	3955	3955	0
167	20231129	173400	825228925	3955	3955	3955	3955	0
168	20231129	173300	825228925	3955	3955	3955	3955	0
169	20231129	173200	825228925	3955	3955	3955	3955	0
170	20231129	173100	825228925	3955	3955	3955	3955	0
171	20231129	173000	825228925	3955	3955	3955	3955	0
172	20231129	172900	825228925	3955	3955	3955	3955	0
173	20231129	172800	825228925	3955	3955	3955	3955	0
174	20231129	172700	825228925	3955	3955	3955	3955	0
175	20231129	172600	825228925	3955	3955	3955	3955	0
176	20231129	172500	825228925	3955	3955	3955	3955	0
177	20231129	172400	825228925	3955	3955	3955	3955	0
178	20231129	172300	825228925	3955	3955	3955	3955	0
179	20231129	172200	825228925	3955	3955	3955	3955	0
180	20231129	172100	825228925	3955	3955	3955	3955	0
181	20231129	172000	825228925	3955	3955	3955	3955	0
182	20231129	171900	825228925	3955	3955	3955	3955	1024
183	20231129	171800	825228925	3955	3955	3955	3955	0
184	20231129	171700	825228925	3955	3955	3955	3955	0
185	20231129	171600	825228925	3955	3955	3955	3955	0
186	20231129	171500	825228925	3955	3955	3955	3955	0
187	20231129	171400	825228925	3955	3955	3955	3955	0
188	20231129	171300	825228925	3955	3955	3955	3955	0
189	20231129	171200	825228925	3955	3955	3955	3955	0
190	20231129	171100	825228925	3955	3955	3955	3955	0
191	20231129	171000	825228925	3955	3955	3955	3955	0
192	20231129	170900	825228925	3955	3955	3955	3955	0
193	20231129	170800	825228925	3955	3955	3955	3955	0
194	20231129	170700	825228925	3955	3955	3955	3955	0
195	20231129	170600	825228925	3955	3955	3955	3955	0
196	20231129	170500	825228925	3955	3955	3955	3955	0
197	20231129	170400	825228925	3955	3955	3955	3955	0
198	20231129	170300	825228925	3955	3955	3955	3955	0
199	20231129	170200	825228925	3955	3955	3955	3955	0
200	20231129	170100	825228925	3955	3955	3955	3955	0
201	20231129	170000	825228925	3955	3955	3955	3955	0
202	20231129	165900	825228925	3955	3955	3955	3955	0
203	20231129	165800	825228925	3955	3955	3955	3955	0
204	20231129	165700	825228925	3955	3955	3955	3955	0
205	20231129	165600	825228925	3955	3955	3955	3955	0
206	20231129	165500	825228925	3955	3955	3955	3955	0
207	20231129	165400	825228925	3955	3955	3955	3955	0
208	20231129	165300	825228925	3955	3955	3955	3955	0
209	20231129	165200	825228925	3955	3955	3955	3955	0
210	20231129	165100	825228925	3955	3955	3955	3955	0
211	20231129	165000	825228925	3955	3955	3955	3955	0
212	20231129	164900	825228925	3955	3955	3955	3955	1024
213	20231129	164800	825228925	3955	3955	3955	3955	0
214	20231129	164700	825228925	3955	3955	3955	3955	0
215	20231129	164600	825228925	3955	3955	3955	3955	0
216	20231129	164500	825228925	3955	3955	3955	3955	0
217	20231129	164400	825228925	3955	3955	3955	3955	0
218	20231129	164300	825228925	3955	3955	3955	3955	0
219	20231129	164200	825228925	3955	3955	3955	3955	0
220	20231129	164100	825228925	3955	3955	3955	3955	0
221	20231129	164000	825228925	3955	3955	3955	3955	0
222	20231129	163900	825228925	3955	3955	3955	3955	0
223	20231129	163800	825228925	3955	3955	3955	3955	0
224	20231129	163700	825228925	3955	3955	3955	3955	0
225	20231129	163600	825228925	3955	3955	3955	3955	0
226	20231129	163500	825228925	3955	3955	3955	3955	0
227	20231129	163400	825228925	3955	3955	3955	3955	0
228	20231129	163300	825228925	3955	3955	3955	3955	0
229	20231129	163200	825228925	3955	3955	3955	3955	0
230	20231129	163100	825228925	3955	3955	3955	3955	0
231	20231129	163000	825228925	3955	3955	3955	3955	0
232	20231129	162900	825228925	3955	3955	3955	3955	0
233	20231129	162800	825228925	3955	3955	3955	3955	0
234	20231129	162700	825228925	3955	3955	3955	3955	0
235	20231129	162600	825228925	3955	3955	3955	3955	0
236	20231129	162500	825228925	3955	3955	3955	3955	0
237	20231129	162400	825228925	3955	3955	3955	3955	0
238	20231129	162300	825228925	3955	3955	3955	3955	0
239	20231129	162200	825228925	3955	3955	3955	3955	0
240	20231129	162100	825228925	3955	3955	3955	3955	0
241	20231129	162000	825228925	3955	3955	3955	3955	0
242	20231129	161900	825228925	3955	3955	3955	3955	1024
243	20231129	161800	825228925	3955	3955	3955	3955	0
244	20231129	161700	825228925	3955	3955	3955	3955	0
245	20231129	161600	825228925	3955	3955	3955	3955	0
246	20231129	161500	825228925	3955	3955	3955	3955	0
247	20231129	161400	825228925	3955	3955	3955	3955	0
248	20231129	161300	825228925	3955	3955	3955	3955	0
249	20231129	161200	825228925	3955	3955	3955	3955	0
250	20231129	161100	825228925	3955	3955	3955	3955	0
251	20231129	161000	825228925	3955	3955	3955	3955	0
252	20231129	160900	825228925	3955	3955	3955	3955	0
253	20231129	160800	825228925	3955	3955	3955	3955	0
254	20231129	160700	825228925	3955	3955	3955	3955	0
255	20231129	160600	825228925	3955	3955	3955	3955	0
256	20231129	160500	825228925	3955	3955	3955	3955	0
257	20231129	160400	825228925	3955	3955	3955	3955	0
258	20231129	160300	825228925	3955	3955	3955	3955	0
259	20231129	160200	825228925	3955	3955	3955	3955	0
260	20231129	160100	825228925	3955	3955	3955	3955	0
261	20231129	160000	825228925	3955	3955	3955	3955	0
262	20231129	155900	825228925	3955	3955	3955	3955	0
263	20231129	155800	825228925	3955	3955	3955	3955	0
264	20231129	155700	825228925	3955	3955	3955	3955	0
265	20231129	155600	825228925	3955	3955	3955	3955	0
266	20231129	155500	825228925	3955	3955	3955	3955	0
267	20231129	155400	825228925	3955	3955	3955	3955	0
268	20231129	155300	825228925	3955	3955	3955	3955	0
269	20231129	155200	825228925	3955	3955	3955	3955	0
270	20231129	155100	825228925	3955	3955	3955	3955	0
271	20231129	155000	825228925	3955	3955	3955	3955	0
272	20231129	154900	825228925	3955	3955	3955	3955	1024
273	20231129	154800	825228925	3955	3955	3955	3955	0
274	20231129	154700	825228925	3955	3955	3955	3955	0
275	20231129	154600	825228925	3955	3955	3955	3955	0
276	20231129	154500	825228925	3955	3955	3955	3955	0
277	20231129	154400	825228925	3955	3955	3955	3955	0
278	20231129	154300	825228925	3955	3955	3955	3955	0
279	20231129	154200	825228925	3955	3955	3955	3955	0
280	20231129	154100	825228925	3955	3955	3955	3955	0
281	20231129	154000	825228925	3955	3955	3955	3955	0
282	20231129	153900	825228925	3955	3955	3955	3955	0
283	20231129	153800	825228925	3955	3955	3955	3955	0
284	20231129	153700	825228925	3955	3955	3955	3955	0
285	20231129	153600	825228925	3955	3955	3955	3955	0
286	20231129	153500	825228925	3955	3955	3955	3955	0
287	20231129	153400	825228925	3955	3955	3955	3955	0
288	20231129	153300	825228925	3955	3955	3955	3955	0
289	20231129	153200	825228925	3955	3955	3955	3955	0
290	20231129	153100	825228925	3955	3955	3955	3955	0
291	20231129	153000	825228925	3955	3955	3955	3955	1024
292	20231129	152900	821179005	3970	3970	3970	3970	0
293	20231129	152800	821179005	3970	3970	3970	3970	0
294	20231129	152700	821179005	3970	3970	3970	3970	0
295	20231129	152600	821179005	3970	3970	3970	3970	0
296	20231129	152500	821179005	3970	3970	3970	3970	0
297	20231129	152400	821179005	3970	3970	3970	3970	0
298	20231129	152300	821179005	3970	3970	3970	3970	0
299	20231129	152200	821179005	3970	3970	3970	3970	0
300	20231129	152100	821179005	3970	3970	3970	3970	0
301	20231129	152000	821179005	3970	3970	3970	3970	0
302	20231129	151900	821179005	3970	3970	3970	3940	683
303	20231129	151800	818485525	3940	3970	3970	3940	2
304	20231129	151700	818477615	3945	3950	3950	3945	409
305	20231129	151600	816863565	3970	3970	3970	3970	0
306	20231129	151500	816863565	3970	3970	3970	3970	0
307	20231129	151400	816863565	3970	3970	3970	3970	10
308	20231129	151300	816823865	3970	3970	3970	3970	9
309	20231129	151200	816788135	3950	3950	3950	3950	0
310	20231129	151100	816788135	3950	3970	3970	3950	2
311	20231129	151000	816780215	3975	3975	3975	3975	0
312	20231129	150900	816780215	3975	3975	3975	3975	0
313	20231129	150800	816780215	3975	3965	3975	3965	738
314	20231129	150700	813852600	3960	3960	3960	3960	700
315	20231129	150600	811080600	3940	3940	3940	3940	0
316	20231129	150500	811080600	3940	3950	3965	3940	101
317	20231129	150400	810681210	3950	3950	3950	3950	0
318	20231129	150300	810681210	3950	3935	3955	3935	1430
319	20231129	150200	805033195	3935	3955	3955	3935	46
320	20231129	150100	804852035	3950	3940	3950	3940	12
321	20231129	150000	804804745	3940	3940	3940	3940	618
322	20231129	145900	802369825	3940	3940	3940	3940	417
323	20231129	145800	800726845	3960	3940	3960	3940	266
324	20231129	145700	799676925	3940	3940	3940	3940	190
325	20231129	145600	798928325	3940	3945	3945	3940	543
326	20231129	145500	796788085	3940	3940	3940	3940	156
327	20231129	145400	796173445	3960	3940	3960	3940	252
328	20231129	145300	795180465	3940	3940	3940	3940	1502
329	20231129	145200	789262585	3945	3945	3945	3945	563
330	20231129	145100	787041550	3945	3945	3945	3945	151
331	20231129	145000	786445855	3970	3940	3970	3940	147
332	20231129	144900	785866555	3970	3950	3975	3945	621
333	20231129	144800	783415195	3950	3945	3950	3945	272
334	20231129	144700	782341650	3950	3945	3950	3945	150
335	20231129	144600	781749880	3950	3940	3950	3940	149
336	20231129	144500	781162770	3950	3945	3950	3940	577
337	20231129	144400	778888385	3955	3945	3955	3940	300
338	20231129	144300	777705305	3945	3945	3945	3945	146
339	20231129	144200	777129335	3945	3945	3945	3945	683
340	20231129	144100	774434900	3965	3950	3965	3950	144
341	20231129	144000	773866055	3950	3950	3950	3950	200
342	20231129	143900	773076055	3945	3945	3950	3945	202
343	20231129	143800	772279065	3960	3945	3960	3945	7120
344	20231129	143700	744190365	3945	3950	3975	3945	158
345	20231129	143600	743566245	3950	3950	3950	3950	203
346	20231129	143500	742764395	3950	3950	3950	3950	576
347	20231129	143400	740489195	3950	3950	3950	3950	158
348	20231129	143300	739865095	3975	3955	3975	3950	4230
349	20231129	143200	723142725	3955	3960	3960	3955	359
350	20231129	143100	721722100	3955	3970	3970	3955	435
351	20231129	143000	720001330	3970	3955	3970	3955	230
352	20231129	142900	719090975	3970	3955	3970	3955	202
353	20231129	142800	718291990	3975	3955	3975	3955	1079
354	20231129	142700	714019770	3960	3960	3960	3960	155
355	20231129	142600	713405970	3955	3955	3955	3955	272
356	20231129	142500	712330210	3955	3955	3955	3955	185
357	20231129	142400	711598535	3955	3955	3955	3955	562
358	20231129	142300	709375825	3960	3960	3960	3960	295
359	20231129	142200	708207625	3960	3960	3960	3960	200
360	20231129	142100	707415625	3970	3955	3970	3955	574
361	20231129	142000	705142040	3955	3970	3970	3955	2657
362	20231129	141900	694624700	3965	3965	3965	3965	208
363	20231129	141800	693799980	3960	3960	3960	3960	155
364	20231129	141700	693186180	3960	3960	3960	3960	523
365	20231129	141600	691115100	3960	3960	3960	3960	161
366	20231129	141500	690477540	3960	3960	3960	3960	182
367	20231129	141400	689756820	3960	3965	3970	3960	330
368	20231129	141300	688448745	3960	3965	3965	3960	650
369	20231129	141200	685874470	3965	3965	3965	3960	330
370	20231129	141100	684566995	3960	3960	3960	3960	197
371	20231129	141000	683786875	3960	4000	4000	3960	371
372	20231129	140900	682317595	3965	4000	4010	3965	2205
373	20231129	140800	673573335	3975	3975	3975	3975	149
374	20231129	140700	672981060	3995	3975	3995	3975	416
375	20231129	140600	671323925	3975	3975	3975	3970	707
376	20231129	140500	668514710	3975	3975	3975	3975	1
377	20231129	140400	668510735	3980	3975	3980	3970	248
378	20231129	140300	667525815	3975	3975	3980	3970	502
379	20231129	140200	665531395	3975	3975	3975	3970	611
380	20231129	140100	663104790	3975	3975	3975	3975	227
381	20231129	140000	662202465	3975	3975	3975	3975	27
382	20231129	135900	662095140	3975	3975	3975	3970	536
383	20231129	135800	659965655	3980	3980	3995	3980	177
384	20231129	135700	659260855	3980	3985	3985	3975	158
385	20231129	135600	658632740	3975	4000	4000	3975	390
386	20231129	135500	657081330	3975	3975	3975	3975	189
387	20231129	135400	656330055	3980	3980	3985	3980	698
388	20231129	135300	653552005	4000	3980	4000	3980	170
389	20231129	135200	652874945	3975	3985	3985	3975	549
390	20231129	135100	650689410	3990	3985	3990	3985	271
391	20231129	135000	649608950	3990	4010	4010	3990	78
392	20231129	134900	649297330	3990	3980	4010	3980	668
393	20231129	134800	646632600	3980	3980	3980	3980	189
394	20231129	134700	645880380	4005	4000	4005	3975	191
395	20231129	134600	645120340	3990	3995	4000	3990	318
396	20231129	134500	643850840	3985	3975	3985	3970	723
397	20231129	134400	640976135	3975	3975	3975	3975	156
398	20231129	134300	640356035	3975	3985	3985	3975	176
399	20231129	134200	639656075	3970	3985	3985	3970	222
400	20231129	134100	638774435	3995	3985	3995	3985	374
401	20231129	134000	637283545	3985	3985	3985	3985	138
402	20231129	133900	636733615	3995	3995	3995	3980	354
403	20231129	133800	635323415	3985	3995	3995	3985	415
404	20231129	133700	633669500	3985	3985	3985	3985	190
405	20231129	133600	632912350	3985	3985	3985	3985	201
406	20231129	133500	632111365	3995	3990	3995	3985	564
407	20231129	133400	629862635	3995	3995	4005	3990	231
408	20231129	133300	628940170	3995	4005	4005	3995	115
409	20231129	133200	628480295	3995	4000	4000	3995	189
410	20231129	133100	627725190	4000	4000	4010	4000	428
411	20231129	133000	626012875	3995	4010	4010	3995	1096
412	20231129	132900	621620755	4000	4010	4010	3995	814
413	20231129	132800	618358975	4010	3995	4010	3990	266
414	20231129	132700	617296625	3995	4010	4010	3995	2225
415	20231129	132600	608381440	4010	3995	4010	3990	613
416	20231129	132500	605927195	4000	3995	4000	3985	3462
417	20231129	132400	592092255	3985	3985	3995	3980	598
418	20231129	132300	589709290	3980	3980	3980	3980	186
419	20231129	132200	588969010	3990	3980	3990	3980	538
420	20231129	132100	586824370	3980	3980	3980	3980	138
421	20231129	132000	586275130	3980	3980	3980	3975	637
422	20231129	131900	583740315	3975	3990	3990	3975	199
423	20231129	131800	582948990	3970	3990	3990	3970	218
424	20231129	131700	582083090	3970	3970	3990	3970	2574
425	20231129	131600	571833495	3970	3970	3985	3970	314
426	20231129	131500	570586585	3955	3955	3955	3955	168
427	20231129	131400	569922145	3955	3955	3955	3955	228
428	20231129	131300	569020405	3955	3955	3955	3955	371
429	20231129	131200	567553100	3985	3955	3985	3955	170
430	20231129	131100	566880690	3955	3955	3955	3955	274
431	20231129	131000	565797020	3955	3955	3955	3955	520
432	20231129	130900	563740420	3955	3955	3955	3955	150
433	20231129	130800	563147170	3955	3955	3955	3955	261
434	20231129	130700	562114915	3985	3980	3985	3955	373
435	20231129	130600	560636105	3955	3960	3985	3955	1568
436	20231129	130500	554413435	3970	3960	3970	3950	1291
437	20231129	130400	549291945	3950	3950	3950	3950	154
438	20231129	130300	548683645	3950	3950	3970	3950	1532
439	20231129	130200	542615245	3950	3950	3950	3950	173
440	20231129	130100	541931895	3950	3970	3970	3950	182
441	20231129	130000	541212495	3970	3955	3970	3955	475
442	20231129	125900	539328875	3950	3950	3950	3950	527
443	20231129	125800	537247225	3950	3965	3965	3950	716
444	20231129	125700	534410475	3965	3950	3965	3950	429
445	20231129	125600	532711635	3950	3950	3950	3950	551
446	20231129	125500	530535185	3950	3950	3950	3950	163
447	20231129	125400	529891335	3950	3950	3950	3950	138
448	20231129	125300	529346235	3950	3950	3950	3950	232
449	20231129	125200	528429835	3950	3950	3950	3950	566
450	20231129	125100	526194135	3950	3950	3950	3950	153
451	20231129	125000	525589785	3950	3970	3970	3950	225
452	20231129	124900	524700035	3955	3950	3955	3950	505
453	20231129	124800	522703240	3945	3950	3950	3945	216
454	20231129	124700	521850820	3950	3950	3950	3950	177
455	20231129	124600	521151670	3945	3945	3945	3945	314
456	20231129	124500	519912940	3950	3950	3965	3950	622
457	20231129	124400	517454540	3945	3945	3945	3945	157
458	20231129	124300	516835175	3965	3945	3965	3945	189
459	20231129	124200	516089510	3945	3945	3945	3945	394
460	20231129	124100	514535180	3945	3945	3945	3945	343
461	20231129	124000	513182045	3945	3945	3945	3945	187
462	20231129	123900	512444330	3965	3945	3965	3945	173
463	20231129	123800	511761825	3945	3950	3950	3945	839
464	20231129	123700	508448885	3950	3950	3950	3950	135
465	20231129	123600	507915635	3950	3950	3950	3950	138
466	20231129	123500	507370535	3950	3950	3950	3950	167
467	20231129	123400	506710885	3945	3950	3950	3945	555
468	20231129	123300	504519750	3945	3945	3945	3945	183
469	20231129	123200	503797815	3945	3945	3945	3945	157
470	20231129	123100	503178450	3945	3950	3950	3945	568
471	20231129	123000	500935965	3955	3955	3955	3955	177
472	20231129	122900	500235930	3950	3950	3950	3950	142
473	20231129	122800	499675030	3945	3945	3945	3945	179
474	20231129	122700	498968875	3945	3950	3950	3945	780
475	20231129	122600	495888985	3950	3950	3950	3950	196
476	20231129	122500	495114785	3950	3950	3950	3950	171
477	20231129	122400	494439335	3975	3950	3975	3950	605
478	20231129	122300	492048590	3950	3950	3950	3950	152
479	20231129	122200	491448190	3950	3950	3950	3950	191
480	20231129	122100	490693740	3975	3950	3975	3950	506
481	20231129	122000	488688950	3950	3975	3975	3950	405
482	20231129	121900	487089075	3950	3945	3950	3945	183
483	20231129	121800	486366230	3945	3945	3945	3945	141
484	20231129	121700	485809985	3945	3945	3945	3945	527
485	20231129	121600	483730970	3945	3950	3975	3945	203
486	20231129	121500	482928880	3950	3950	3975	3950	176
487	20231129	121400	482233655	3950	3950	3950	3950	155
488	20231129	121300	481621405	3980	3975	3980	3950	612
489	20231129	121200	479201700	3950	3950	3950	3950	179
490	20231129	121100	478494650	3950	3950	3950	3950	142
491	20231129	121000	477933750	3975	3945	3975	3945	1040
492	20231129	120900	473814030	3945	3945	3945	3945	147
493	20231129	120800	473234115	3945	3950	3975	3945	253
494	20231129	120700	472234120	3950	3950	3950	3950	189
495	20231129	120600	471487570	3950	3950	3950	3950	566
496	20231129	120500	469251870	3975	3950	3975	3950	1106
497	20231129	120400	464878160	3945	3945	3945	3945	154
498	20231129	120300	464270630	3945	3945	3945	3945	617
499	20231129	120200	461836565	3945	3945	3945	3945	199
500	20231129	120100	461051510	3945	3945	3945	3945	197
501	20231129	120000	460274345	3945	3945	3945	3945	155
502	20231129	115900	459662870	3945	3975	3975	3945	593
503	20231129	115800	457323155	3950	3950	3950	3950	180
504	20231129	115700	456612155	3950	3950	3950	3950	138
505	20231129	115600	456067055	3945	3945	3945	3945	461
506	20231129	115500	454248410	3945	3945	3945	3945	460
507	20231129	115400	452433710	3945	3950	3975	3945	151
508	20231129	115300	451837240	3950	3955	3955	3950	1982
509	20231129	115200	444007665	3950	3950	3960	3950	591
510	20231129	115100	441673015	3955	3955	3955	3955	283
511	20231129	115000	440553750	3955	3955	3955	3955	145
512	20231129	114900	439980275	3960	3960	3990	3960	405
513	20231129	114800	438375145	3960	3960	3990	3960	437
514	20231129	114700	436642020	3965	3965	3965	3965	1
515	20231129	114600	436638055	3955	3955	3955	3955	389
516	20231129	114500	435099560	3955	3960	3960	3955	524
517	20231129	114400	433026365	3960	3960	3960	3960	174
518	20231129	114300	432337325	3990	3960	3990	3960	253
519	20231129	114200	431333415	3960	3985	3985	3960	202
520	20231129	114100	430533470	3955	3955	3955	3955	577
521	20231129	114000	428251435	3955	3955	3955	3955	193
522	20231129	113900	427488120	3990	3950	3990	3950	203
523	20231129	113800	426684235	3955	3955	3955	3955	528
524	20231129	113700	424595995	3955	3955	3955	3955	176
525	20231129	113600	423899915	3960	3990	3990	3960	193
526	20231129	113500	423135575	3990	3955	3990	3955	234
527	20231129	113400	422208530	3955	3985	3990	3955	621
528	20231129	113300	419749125	3960	3985	3990	3960	890
529	20231129	113200	416223280	3955	3975	3990	3955	335
530	20231129	113100	414894200	3950	3950	3950	3950	553
531	20231129	113000	412709850	3950	3950	3950	3950	164
532	20231129	112900	412062050	3975	3950	3975	3950	327
533	20231129	112800	410765880	3950	3950	3950	3950	180
534	20231129	112700	410054880	3950	3970	3975	3950	4682
535	20231129	112600	391560410	3950	3960	3965	3950	1503
536	20231129	112500	385604530	3960	3950	3960	3950	272
537	20231129	112400	384528910	3960	3950	3960	3950	574
538	20231129	112300	382260050	3965	3950	3965	3950	458
539	20231129	112200	380448290	3950	3950	3950	3950	151
540	20231129	112100	379851840	3960	3945	3960	3945	242
541	20231129	112000	378896315	3940	3940	3940	3940	562
542	20231129	111900	376682035	3935	3950	3950	3935	162
543	20231129	111800	376042165	3950	3935	3950	3935	314
544	20231129	111700	374804550	3935	3935	3935	3935	546
545	20231129	111600	372656040	3935	3955	3955	3935	178
546	20231129	111500	371955510	3935	3960	3965	3930	8557
547	20231129	111400	338308920	3960	3935	3960	3935	193
548	20231129	111300	337549440	3935	3935	3960	3935	612
549	20231129	111200	335139970	3935	3940	3940	3935	5153
550	20231129	111100	314837915	3940	3940	3940	3940	204
551	20231129	111000	314034155	3940	3940	3940	3940	541
552	20231129	110900	311902615	3940	3940	3940	3940	152
553	20231129	110800	311303735	3940	3945	3965	3940	662
554	20231129	110700	308694355	3945	3945	3945	3945	148
555	20231129	110600	308110495	3945	3945	3945	3945	558
556	20231129	110500	305909185	3945	3945	3945	3945	150
557	20231129	110400	305317435	3945	3945	3945	3945	185
558	20231129	110300	304587610	3945	3940	3945	3940	417
559	20231129	110200	302943660	3940	3960	3960	3940	1776
560	20231129	110100	295926220	3945	3945	3945	3945	177
561	20231129	110000	295227955	3965	3940	3965	3940	315
562	20231129	105900	293984190	3940	3965	3965	3940	3441
563	20231129	105800	280421890	3945	3945	3945	3945	146
564	20231129	105700	279845920	3945	3945	3945	3945	189
565	20231129	105600	279100315	3940	3950	3950	3940	5173
566	20231129	105500	258704195	3950	3950	3950	3950	552
567	20231129	105400	256523795	3950	3950	3950	3950	199
568	20231129	105300	255737745	3950	3950	3950	3950	194
569	20231129	105200	254971445	3950	3950	3950	3950	560
570	20231129	105100	252759445	3950	3975	3975	3950	148
571	20231129	105000	252174595	3950	3950	3970	3950	870
572	20231129	104900	248737610	3955	3970	3970	3955	101
573	20231129	104800	248338140	3950	3980	3990	3950	1809
574	20231129	104700	241143280	3950	3980	3980	3950	1368
575	20231129	104600	235713600	3980	3980	3980	3955	167
576	20231129	104500	235052715	3950	3950	3980	3950	616
577	20231129	104400	232618260	3950	3960	3980	3950	350
578	20231129	104300	231233635	3950	3950	3950	3950	156
579	20231129	104200	230617435	3950	3975	3975	3950	154
580	20231129	104100	230008760	3950	3980	3980	3950	1908
581	20231129	104000	222463185	3955	3955	3955	3955	153
582	20231129	103900	221858070	3955	3955	3955	3955	161
583	20231129	103800	221221315	3955	3955	3955	3955	552
584	20231129	103700	219038155	3955	3975	3980	3955	223
585	20231129	103600	218155620	3955	3980	3980	3955	168
586	20231129	103500	217491005	3955	3975	3980	3955	493
587	20231129	103400	215537935	3955	3955	3955	3950	575
588	20231129	103300	213264925	3955	3975	3980	3955	260
589	20231129	103200	212235240	3955	3955	3955	3955	488
590	20231129	103100	210305200	3955	3955	3980	3955	537
591	20231129	103000	208181290	3955	3955	3955	3955	391
592	20231129	102900	206634885	3980	3955	3980	3955	461
593	20231129	102800	204810225	3975	3955	3980	3955	176
594	20231129	102700	204113795	3955	3960	3980	3955	413
595	20231129	102600	202479185	3960	3960	3980	3960	199
596	20231129	102500	201690905	3980	3950	3980	3950	191
597	20231129	102400	200935465	3980	3955	3980	3955	698
598	20231129	102300	198172410	3955	3955	3955	3955	155
599	20231129	102200	197559385	3980	3955	3980	3955	188
600	20231129	102100	196815570	3980	3955	3980	3955	207
601	20231129	102000	195996810	3980	3960	3980	3955	544
602	20231129	101900	193843525	3960	3955	3960	3955	287
603	20231129	101800	192707930	3980	3955	3980	3955	165
604	20231129	101700	192055105	3955	3960	3980	3955	1192
605	20231129	101600	187340515	3955	3955	3955	3955	172
606	20231129	101500	186660255	3980	3955	3980	3955	196
607	20231129	101400	185885050	3980	3955	3980	3955	195
608	20231129	101300	185113750	3950	3950	3950	3950	579
609	20231129	101200	182826700	3955	3955	3955	3955	194
610	20231129	101100	182059430	3980	3955	3980	3955	146
611	20231129	101000	181481925	3955	3950	3980	3950	202
612	20231129	100900	180683885	3950	3950	3980	3950	545
613	20231129	100800	178530685	3980	3950	3980	3950	142
614	20231129	100700	177969695	3980	3950	3980	3950	187
615	20231129	100600	177230685	3980	3950	3980	3950	1300
616	20231129	100500	172094365	3980	3950	3980	3950	171
617	20231129	100400	171418825	3980	3950	3980	3950	212
618	20231129	100300	170580975	3980	3955	3980	3950	350
619	20231129	100200	169196860	3960	3960	3960	3960	378
620	20231129	100100	167699980	3980	3980	3980	3980	0
621	20231129	100000	167699980	3980	3980	3980	3980	0
622	20231129	095900	167699980	3980	3975	3980	3955	410
623	20231129	095800	166077705	3980	3980	3980	3980	0
624	20231129	095700	166077705	3980	3980	3980	3980	0
625	20231129	095600	166077705	3980	3980	3980	3980	11
626	20231129	095500	166033925	3950	3950	3950	3950	377
627	20231129	095400	164544775	3980	3980	3980	3980	0
628	20231129	095300	164544775	3980	3980	3980	3980	0
629	20231129	095200	164544775	3980	3955	3980	3955	401
630	20231129	095100	162958345	3955	3955	3955	3955	172
631	20231129	095000	162278085	3985	3985	3985	3985	0
632	20231129	094900	162278085	3985	3975	3985	3975	200
633	20231129	094800	161482450	3975	3955	3975	3950	604
634	20231129	094700	159094285	3955	3955	3960	3955	535
635	20231129	094600	156977945	3955	3955	3955	3955	0
636	20231129	094500	156977945	3955	3950	3955	3950	410
637	20231129	094400	155358280	3955	3950	3955	3950	95
638	20231129	094300	154983025	3955	3925	3955	3925	136
639	20231129	094200	154449135	3955	3955	3955	3955	10
640	20231129	094100	154409585	3925	3965	3965	3925	10442
641	20231129	094000	113353980	3940	3970	3970	3935	3982
642	20231129	093900	97666850	3940	3970	3970	3940	154
643	20231129	093800	97060060	3970	3940	3970	3940	392
644	20231129	093700	95515160	3940	3970	3970	3940	29
645	20231129	093600	95400750	3970	3970	3970	3970	47
646	20231129	093500	95214160	3940	3935	3970	3935	493
647	20231129	093400	93271915	3940	3940	3940	3940	120
648	20231129	093300	92799115	3970	3970	3970	3970	10
649	20231129	093200	92759415	3970	3970	3970	3970	10
650	20231129	093100	92719715	3970	3940	3975	3940	381
651	20231129	093000	91218510	3940	3945	3975	3940	978
652	20231129	092900	87364740	3945	3945	3945	3945	92
653	20231129	092800	87001800	3985	3940	3985	3940	220
654	20231129	092700	86134320	3940	3945	3945	3940	251
655	20231129	092600	85144540	3990	3985	3990	3970	105
656	20231129	092500	84726195	3945	3945	3975	3945	234
657	20231129	092400	83800540	3945	3945	3945	3945	378
658	20231129	092300	82309330	3970	3970	3970	3970	0
659	20231129	092200	82309330	3970	3970	3970	3970	0
660	20231129	092100	82309330	3970	3965	3970	3965	705
661	20231129	092000	79513965	3945	3965	3965	3945	428
662	20231129	091900	77824505	3965	3965	3970	3965	96
663	20231129	091800	77443845	3950	3935	3950	3935	268
664	20231129	091700	76386085	3940	3940	3940	3935	1682
665	20231129	091600	69766915	3940	3945	3965	3940	2041
666	20231129	091500	61723080	3955	3955	3955	3955	94
667	20231129	091400	61351310	3970	3970	3970	3940	6129
668	20231129	091300	37138105	3970	3975	3975	3970	140
669	20231129	091200	36581890	4000	3975	4000	3960	432
670	20231129	091100	34864960	3980	4000	4000	3980	27
671	20231129	091000	34757310	3975	3975	3975	3975	0
672	20231129	090900	34757310	3975	4000	4005	3975	393
673	20231129	090800	33194745	4000	3980	4000	3970	209
674	20231129	090700	32363075	4005	4005	4005	4005	3
675	20231129	090600	32351060	3980	3990	4010	3980	143
676	20231129	090500	31780170	3970	3995	3995	3970	288
677	20231129	090400	30633855	4020	4020	4020	4020	0
678	20231129	090300	30633855	4020	4020	4020	4020	0
679	20231129	090200	30633855	4020	4000	4020	3965	1376
680	20231129	090100	25141525	3995	3965	3995	3965	576
681	20231129	090000	22840825	4000	3955	4000	3955	5111