KissMeData/041020/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	192200	13104389550	5040	5040	5040	5040	31426
3	20231129	192100	13104389550	5040	5040	5040	5040	0
4	20231129	192000	13104389550	5040	5040	5040	5040	0
5	20231129	191900	13104389550	5040	5040	5040	5040	0
6	20231129	191800	13104389550	5040	5040	5040	5040	0
7	20231129	191700	13104389550	5040	5040	5040	5040	0
8	20231129	191600	13104389550	5040	5040	5040	5040	0
9	20231129	191500	13104389550	5040	5040	5040	5040	0
10	20231129	191400	13104389550	5040	5040	5040	5040	0
11	20231129	191300	13104389550	5040	5040	5040	5040	0
12	20231129	191200	13104389550	5040	5040	5040	5040	0
13	20231129	191100	13104389550	5040	5040	5040	5040	0
14	20231129	191000	13104389550	5040	5040	5040	5040	0
15	20231129	190900	13104389550	5040	5040	5040	5040	0
16	20231129	190800	13104389550	5040	5040	5040	5040	0
17	20231129	190700	13104389550	5040	5040	5040	5040	0
18	20231129	190600	13104389550	5040	5040	5040	5040	0
19	20231129	190500	13104389550	5040	5040	5040	5040	0
20	20231129	190400	13104389550	5040	5040	5040	5040	0
21	20231129	190300	13104389550	5040	5040	5040	5040	0
22	20231129	190200	13104389550	5040	5040	5040	5040	0
23	20231129	190100	13104389550	5040	5040	5040	5040	0
24	20231129	190000	13104389550	5040	5040	5040	5040	0
25	20231129	185900	13104389550	5040	5040	5040	5040	0
26	20231129	185800	13104389550	5040	5040	5040	5040	0
27	20231129	185700	13104389550	5040	5040	5040	5040	0
28	20231129	185600	13104389550	5040	5040	5040	5040	0
29	20231129	185500	13104389550	5040	5040	5040	5040	0
30	20231129	185400	13104389550	5040	5040	5040	5040	0
31	20231129	185300	13104389550	5040	5040	5040	5040	0
32	20231129	185200	13104389550	5040	5040	5040	5040	31426
33	20231129	185100	13104389550	5040	5040	5040	5040	0
34	20231129	185000	13104389550	5040	5040	5040	5040	0
35	20231129	184900	13104389550	5040	5040	5040	5040	0
36	20231129	184800	13104389550	5040	5040	5040	5040	0
37	20231129	184700	13104389550	5040	5040	5040	5040	0
38	20231129	184600	13104389550	5040	5040	5040	5040	0
39	20231129	184500	13104389550	5040	5040	5040	5040	0
40	20231129	184400	13104389550	5040	5040	5040	5040	0
41	20231129	184300	13104389550	5040	5040	5040	5040	0
42	20231129	184200	13104389550	5040	5040	5040	5040	0
43	20231129	184100	13104389550	5040	5040	5040	5040	0
44	20231129	184000	13104389550	5040	5040	5040	5040	0
45	20231129	183900	13104389550	5040	5040	5040	5040	0
46	20231129	183800	13104389550	5040	5040	5040	5040	0
47	20231129	183700	13104389550	5040	5040	5040	5040	0
48	20231129	183600	13104389550	5040	5040	5040	5040	0
49	20231129	183500	13104389550	5040	5040	5040	5040	0
50	20231129	183400	13104389550	5040	5040	5040	5040	0
51	20231129	183300	13104389550	5040	5040	5040	5040	0
52	20231129	183200	13104389550	5040	5040	5040	5040	0
53	20231129	183100	13104389550	5040	5040	5040	5040	0
54	20231129	183000	13104389550	5040	5040	5040	5040	0
55	20231129	182900	13104389550	5040	5040	5040	5040	0
56	20231129	182800	13104389550	5040	5040	5040	5040	0
57	20231129	182700	13104389550	5040	5040	5040	5040	0
58	20231129	182600	13104389550	5040	5040	5040	5040	0
59	20231129	182500	13104389550	5040	5040	5040	5040	0
60	20231129	182400	13104389550	5040	5040	5040	5040	0
61	20231129	182300	13104389550	5040	5040	5040	5040	0
62	20231129	182200	13104389550	5040	5040	5040	5040	31426
63	20231129	182100	13104389550	5040	5040	5040	5040	0
64	20231129	182000	13104389550	5040	5040	5040	5040	0
65	20231129	181900	13104389550	5040	5040	5040	5040	0
66	20231129	181800	13104389550	5040	5040	5040	5040	0
67	20231129	181700	13104389550	5040	5040	5040	5040	0
68	20231129	181600	13104389550	5040	5040	5040	5040	0
69	20231129	181500	13104389550	5040	5040	5040	5040	0
70	20231129	181400	13104389550	5040	5040	5040	5040	0
71	20231129	181300	13104389550	5040	5040	5040	5040	0
72	20231129	181200	13104389550	5040	5040	5040	5040	0
73	20231129	181100	13104389550	5040	5040	5040	5040	0
74	20231129	181000	13104389550	5040	5040	5040	5040	0
75	20231129	180900	13104389550	5040	5040	5040	5040	0
76	20231129	180800	13104389550	5040	5040	5040	5040	0
77	20231129	180700	13104389550	5040	5040	5040	5040	0
78	20231129	180600	13104389550	5040	5040	5040	5040	0
79	20231129	180500	13104389550	5040	5040	5040	5040	0
80	20231129	180400	13104389550	5040	5040	5040	5040	0
81	20231129	180300	13104389550	5040	5040	5040	5040	0
82	20231129	180200	13104389550	5040	5040	5040	5040	0
83	20231129	180100	13104389550	5040	5040	5040	5040	0
84	20231129	180000	13104389550	5040	5040	5040	5040	0
85	20231129	175900	13104389550	5040	5040	5040	5040	0
86	20231129	175800	13104389550	5040	5040	5040	5040	0
87	20231129	175700	13104389550	5040	5040	5040	5040	0
88	20231129	175600	13104389550	5040	5040	5040	5040	0
89	20231129	175500	13104389550	5040	5040	5040	5040	0
90	20231129	175400	13104389550	5040	5040	5040	5040	0
91	20231129	175300	13104389550	5040	5040	5040	5040	0
92	20231129	175200	13104389550	5040	5040	5040	5040	31426
93	20231129	175100	13104389550	5040	5040	5040	5040	0
94	20231129	175000	13104389550	5040	5040	5040	5040	0
95	20231129	174900	13104389550	5040	5040	5040	5040	0
96	20231129	174800	13104389550	5040	5040	5040	5040	0
97	20231129	174700	13104389550	5040	5040	5040	5040	0
98	20231129	174600	13104389550	5040	5040	5040	5040	0
99	20231129	174500	13104389550	5040	5040	5040	5040	0
100	20231129	174400	13104389550	5040	5040	5040	5040	0
101	20231129	174300	13104389550	5040	5040	5040	5040	0
102	20231129	174200	13104389550	5040	5040	5040	5040	0
103	20231129	174100	13104389550	5040	5040	5040	5040	0
104	20231129	174000	13104389550	5040	5040	5040	5040	0
105	20231129	173900	13104389550	5040	5040	5040	5040	0
106	20231129	173800	13104389550	5040	5040	5040	5040	0
107	20231129	173700	13104389550	5040	5040	5040	5040	0
108	20231129	173600	13104389550	5040	5040	5040	5040	0
109	20231129	173500	13104389550	5040	5040	5040	5040	0
110	20231129	173400	13104389550	5040	5040	5040	5040	0
111	20231129	173300	13104389550	5040	5040	5040	5040	0
112	20231129	173200	13104389550	5040	5040	5040	5040	0
113	20231129	173100	13104389550	5040	5040	5040	5040	0
114	20231129	173000	13104389550	5040	5040	5040	5040	0
115	20231129	172900	13104389550	5040	5040	5040	5040	0
116	20231129	172800	13104389550	5040	5040	5040	5040	0
117	20231129	172700	13104389550	5040	5040	5040	5040	0
118	20231129	172600	13104389550	5040	5040	5040	5040	0
119	20231129	172500	13104389550	5040	5040	5040	5040	0
120	20231129	172400	13104389550	5040	5040	5040	5040	0
121	20231129	172300	13104389550	5040	5040	5040	5040	0
122	20231129	172200	13104389550	5040	5040	5040	5040	31426
123	20231129	172100	13104389550	5040	5040	5040	5040	0
124	20231129	172000	13104389550	5040	5040	5040	5040	0
125	20231129	171900	13104389550	5040	5040	5040	5040	0
126	20231129	171800	13104389550	5040	5040	5040	5040	0
127	20231129	171700	13104389550	5040	5040	5040	5040	0
128	20231129	171600	13104389550	5040	5040	5040	5040	0
129	20231129	171500	13104389550	5040	5040	5040	5040	0
130	20231129	171400	13104389550	5040	5040	5040	5040	0
131	20231129	171300	13104389550	5040	5040	5040	5040	0
132	20231129	171200	13104389550	5040	5040	5040	5040	0
133	20231129	171100	13104389550	5040	5040	5040	5040	0
134	20231129	171000	13104389550	5040	5040	5040	5040	0
135	20231129	170900	13104389550	5040	5040	5040	5040	0
136	20231129	170800	13104389550	5040	5040	5040	5040	0
137	20231129	170700	13104389550	5040	5040	5040	5040	0
138	20231129	170600	13104389550	5040	5040	5040	5040	0
139	20231129	170500	13104389550	5040	5040	5040	5040	0
140	20231129	170400	13104389550	5040	5040	5040	5040	0
141	20231129	170300	13104389550	5040	5040	5040	5040	0
142	20231129	170200	13104389550	5040	5040	5040	5040	0
143	20231129	170100	13104389550	5040	5040	5040	5040	0
144	20231129	170000	13104389550	5040	5040	5040	5040	0
145	20231129	165900	13104389550	5040	5040	5040	5040	0
146	20231129	165800	13104389550	5040	5040	5040	5040	0
147	20231129	165700	13104389550	5040	5040	5040	5040	0
148	20231129	165600	13104389550	5040	5040	5040	5040	0
149	20231129	165500	13104389550	5040	5040	5040	5040	0
150	20231129	165400	13104389550	5040	5040	5040	5040	0
151	20231129	165300	13104389550	5040	5040	5040	5040	0
152	20231129	165200	13104389550	5040	5040	5040	5040	31426
153	20231129	165100	13104389550	5040	5040	5040	5040	0
154	20231129	165000	13104389550	5040	5040	5040	5040	0
155	20231129	164900	13104389550	5040	5040	5040	5040	0
156	20231129	164800	13104389550	5040	5040	5040	5040	0
157	20231129	164700	13104389550	5040	5040	5040	5040	0
158	20231129	164600	13104389550	5040	5040	5040	5040	0
159	20231129	164500	13104389550	5040	5040	5040	5040	0
160	20231129	164400	13104389550	5040	5040	5040	5040	0
161	20231129	164300	13104389550	5040	5040	5040	5040	0
162	20231129	164200	13104389550	5040	5040	5040	5040	0
163	20231129	164100	13104389550	5040	5040	5040	5040	0
164	20231129	164000	13104389550	5040	5040	5040	5040	0
165	20231129	163900	13104389550	5040	5040	5040	5040	0
166	20231129	163800	13104389550	5040	5040	5040	5040	0
167	20231129	163700	13104389550	5040	5040	5040	5040	0
168	20231129	163600	13104389550	5040	5040	5040	5040	0
169	20231129	163500	13104389550	5040	5040	5040	5040	0
170	20231129	163400	13104389550	5040	5040	5040	5040	0
171	20231129	163300	13104389550	5040	5040	5040	5040	0
172	20231129	163200	13104389550	5040	5040	5040	5040	0
173	20231129	163100	13104389550	5040	5040	5040	5040	0
174	20231129	163000	13104389550	5040	5040	5040	5040	0
175	20231129	162900	13104389550	5040	5040	5040	5040	0
176	20231129	162800	13104389550	5040	5040	5040	5040	0
177	20231129	162700	13104389550	5040	5040	5040	5040	0
178	20231129	162600	13104389550	5040	5040	5040	5040	0
179	20231129	162500	13104389550	5040	5040	5040	5040	0
180	20231129	162400	13104389550	5040	5040	5040	5040	0
181	20231129	162300	13104389550	5040	5040	5040	5040	0
182	20231129	162200	13104389550	5040	5040	5040	5040	31426
183	20231129	162100	13104389550	5040	5040	5040	5040	0
184	20231129	162000	13104389550	5040	5040	5040	5040	0
185	20231129	161900	13104389550	5040	5040	5040	5040	0
186	20231129	161800	13104389550	5040	5040	5040	5040	0
187	20231129	161700	13104389550	5040	5040	5040	5040	0
188	20231129	161600	13104389550	5040	5040	5040	5040	0
189	20231129	161500	13104389550	5040	5040	5040	5040	0
190	20231129	161400	13104389550	5040	5040	5040	5040	0
191	20231129	161300	13104389550	5040	5040	5040	5040	0
192	20231129	161200	13104389550	5040	5040	5040	5040	0
193	20231129	161100	13104389550	5040	5040	5040	5040	0
194	20231129	161000	13104389550	5040	5040	5040	5040	0
195	20231129	160900	13104389550	5040	5040	5040	5040	0
196	20231129	160800	13104389550	5040	5040	5040	5040	0
197	20231129	160700	13104389550	5040	5040	5040	5040	0
198	20231129	160600	13104389550	5040	5040	5040	5040	0
199	20231129	160500	13104389550	5040	5040	5040	5040	0
200	20231129	160400	13104389550	5040	5040	5040	5040	0
201	20231129	160300	13104389550	5040	5040	5040	5040	0
202	20231129	160200	13104389550	5040	5040	5040	5040	0
203	20231129	160100	13104389550	5040	5040	5040	5040	0
204	20231129	160000	13104389550	5040	5040	5040	5040	0
205	20231129	155900	13104389550	5040	5040	5040	5040	0
206	20231129	155800	13104389550	5040	5040	5040	5040	0
207	20231129	155700	13104389550	5040	5040	5040	5040	0
208	20231129	155600	13104389550	5040	5040	5040	5040	0
209	20231129	155500	13104389550	5040	5040	5040	5040	0
210	20231129	155400	13104389550	5040	5040	5040	5040	0
211	20231129	155300	13104389550	5040	5040	5040	5040	0
212	20231129	155200	13104389550	5040	5040	5040	5040	31426
213	20231129	155100	13104389550	5040	5040	5040	5040	0
214	20231129	155000	13104389550	5040	5040	5040	5040	0
215	20231129	154900	13104389550	5040	5040	5040	5040	0
216	20231129	154800	13104389550	5040	5040	5040	5040	0
217	20231129	154700	13104389550	5040	5040	5040	5040	0
218	20231129	154600	13104389550	5040	5040	5040	5040	0
219	20231129	154500	13104389550	5040	5040	5040	5040	0
220	20231129	154400	13104389550	5040	5040	5040	5040	0
221	20231129	154300	13104389550	5040	5040	5040	5040	0
222	20231129	154200	13104389550	5040	5040	5040	5040	0
223	20231129	154100	13104389550	5040	5040	5040	5040	0
224	20231129	154000	13104389550	5040	5040	5040	5040	0
225	20231129	153900	13104389550	5040	5040	5040	5040	0
226	20231129	153800	13104389550	5040	5040	5040	5040	0
227	20231129	153700	13104389550	5040	5040	5040	5040	0
228	20231129	153600	13104389550	5040	5040	5040	5040	0
229	20231129	153500	13104389550	5040	5040	5040	5040	0
230	20231129	153400	13104389550	5040	5040	5040	5040	0
231	20231129	153300	13104389550	5040	5040	5040	5040	0
232	20231129	153200	13104389550	5040	5040	5040	5040	0
233	20231129	153100	13104389550	5040	5040	5040	5040	0
234	20231129	153000	13104389550	5040	5040	5040	5040	31426
235	20231129	152900	12946002510	5040	5040	5040	5040	0
236	20231129	152800	12946002510	5040	5040	5040	5040	0
237	20231129	152700	12946002510	5040	5040	5040	5040	0
238	20231129	152600	12946002510	5040	5040	5040	5040	0
239	20231129	152500	12946002510	5040	5040	5040	5040	0
240	20231129	152400	12946002510	5040	5040	5040	5040	0
241	20231129	152300	12946002510	5040	5040	5040	5040	0
242	20231129	152200	12946002510	5040	5040	5040	5040	0
243	20231129	152100	12946002510	5040	5040	5040	5040	0
244	20231129	152000	12946002510	5040	5040	5040	5040	0
245	20231129	151900	12946002510	5040	5050	5050	5020	11106
246	20231129	151800	12890037030	5050	5050	5050	5030	4801
247	20231129	151700	12865820280	5050	5040	5050	5030	14091
248	20231129	151600	12794800890	5040	5040	5040	5020	9347
249	20231129	151500	12747790830	5040	5040	5040	5020	5963
250	20231129	151400	12717818590	5040	5030	5040	5020	1389
251	20231129	151300	12710829770	5030	5040	5040	5020	4273
252	20231129	151200	12689338320	5030	5030	5040	5030	2951
253	20231129	151100	12674489310	5040	5040	5040	5030	1373
254	20231129	151000	12667582630	5040	5030	5040	5020	5977
255	20231129	150900	12637521830	5030	5020	5030	5020	1811
256	20231129	150800	12628413690	5030	5030	5030	5020	1337
257	20231129	150700	12621688980	5030	5030	5040	5020	3973
258	20231129	150600	12601713290	5040	5040	5040	5020	5064
259	20231129	150500	12576238370	5050	5010	5050	5010	13971
260	20231129	150400	12505874600	5010	5000	5010	4995	4295
261	20231129	150300	12484398870	5000	4995	5000	4990	2881
262	20231129	150200	12470013270	4995	4995	5000	4990	2906
263	20231129	150100	12455504020	4995	5000	5000	4995	2644
264	20231129	150000	12442293200	5000	4995	5000	4990	6297
265	20231129	145900	12410845135	5000	4985	5000	4985	2191
266	20231129	145800	12399902610	4985	4980	4990	4980	2633
267	20231129	145700	12386783590	4980	4980	4980	4975	2382
268	20231129	145600	12374924835	4985	4980	4985	4980	12988
269	20231129	145500	12310230525	4980	4990	4990	4980	4031
270	20231129	145400	12290135290	4990	5010	5010	4985	8110
271	20231129	145300	12249622700	5000	5000	5010	5000	5218
272	20231129	145200	12223520220	5000	5000	5010	5000	5267
273	20231129	145100	12197160110	5010	5020	5020	5010	2794
274	20231129	145000	12183160730	5020	5010	5020	5000	2452
275	20231129	144900	12170874150	5010	5010	5020	5010	2946
276	20231129	144800	12156112780	5020	5000	5020	5000	4465
277	20231129	144700	12133767980	5000	4995	5000	4990	3340
278	20231129	144600	12117075295	4990	4995	4995	4985	2029
279	20231129	144500	12106954430	4995	4995	4995	4985	6084
280	20231129	144400	12076598860	4990	4985	4990	4980	7963
281	20231129	144300	12036896205	4985	4990	4990	4980	5728
282	20231129	144200	12008351770	4985	4985	4985	4975	2522
283	20231129	144100	11995789010	4985	4975	4985	4970	3415
284	20231129	144000	11978798420	4970	4985	4985	4965	20267
285	20231129	143900	11878040550	4985	5000	5010	4975	43927
286	20231129	143800	11658869560	5000	5010	5020	5000	29382
287	20231129	143700	11511847910	5010	5020	5020	5010	14495
288	20231129	143600	11439216330	5020	5010	5020	5010	3748
289	20231129	143500	11420418390	5010	5010	5030	5010	5035
290	20231129	143400	11395148110	5010	5020	5020	5010	2011
291	20231129	143300	11385066500	5020	5020	5030	5010	9889
292	20231129	143200	11335423620	5020	5020	5040	5020	4474
293	20231129	143100	11312947840	5020	5020	5040	5020	6470
294	20231129	143000	11280410050	5030	5020	5030	5020	1061
295	20231129	142900	11275082300	5030	5020	5030	5020	1097
296	20231129	142800	11269568520	5030	5040	5040	5020	5605
297	20231129	142700	11241376960	5040	5030	5050	5030	4755
298	20231129	142600	11217409400	5030	5030	5030	5020	3735
299	20231129	142500	11198629230	5030	5020	5030	5020	3389
300	20231129	142400	11181616360	5020	5020	5030	5020	2605
301	20231129	142300	11168539130	5020	5020	5020	5010	5405
302	20231129	142200	11141413530	5020	5020	5020	5010	13537
303	20231129	142100	11073563210	5020	5030	5040	5020	20903
304	20231129	142000	10968551290	5030	5050	5060	5030	40303
305	20231129	141900	10765240200	5060	5050	5060	5030	11683
306	20231129	141800	10706339300	5050	5040	5050	5040	1417
307	20231129	141700	10699196600	5050	5040	5050	5040	2688
308	20231129	141600	10685644830	5050	5040	5050	5030	9942
309	20231129	141500	10635551910	5040	5050	5050	5040	14260
310	20231129	141400	10563679490	5050	5050	5050	5050	2589
311	20231129	141300	10550605040	5050	5050	5060	5050	9556
312	20231129	141200	10502347180	5050	5060	5060	5050	14586
313	20231129	141100	10428572660	5060	5060	5080	5060	1514
314	20231129	141000	10420911720	5070	5070	5080	5060	5356
315	20231129	140900	10393743110	5070	5070	5070	5060	2408
316	20231129	140800	10381546620	5070	5070	5070	5070	4330
317	20231129	140700	10359593520	5070	5070	5070	5070	2948
318	20231129	140600	10344647160	5070	5080	5080	5070	9054
319	20231129	140500	10298742880	5080	5080	5080	5070	943
320	20231129	140400	10293955440	5080	5080	5090	5080	847
321	20231129	140300	10289652460	5080	5090	5090	5080	1248
322	20231129	140200	10283312570	5080	5080	5080	5080	2881
323	20231129	140100	10268677090	5080	5080	5080	5080	4523
324	20231129	140000	10245700250	5080	5080	5080	5080	329
325	20231129	135900	10244028930	5080	5080	5080	5080	350
326	20231129	135800	10242250930	5090	5080	5090	5080	954
327	20231129	135700	10237404540	5080	5090	5090	5080	283
328	20231129	135600	10235966800	5090	5080	5090	5070	1194
329	20231129	135500	10229902460	5080	5080	5080	5080	3832
330	20231129	135400	10210435900	5080	5080	5080	5080	2195
331	20231129	135300	10199285300	5070	5080	5090	5070	4224
332	20231129	135200	10177831640	5080	5090	5090	5080	7765
333	20231129	135100	10138370010	5090	5090	5100	5090	1624
334	20231129	135000	10130099780	5090	5100	5100	5090	3672
335	20231129	134900	10111403840	5100	5100	5100	5090	1528
336	20231129	134800	10103614030	5100	5090	5100	5090	1340
337	20231129	134700	10096781520	5100	5080	5100	5080	3897
338	20231129	134600	10076974140	5080	5090	5090	5080	1237
339	20231129	134500	10070678410	5090	5110	5110	5080	4730
340	20231129	134400	10046552090	5110	5100	5110	5080	9235
341	20231129	134300	9999402800	5100	5100	5110	5100	2626
342	20231129	134200	9986003330	5100	5110	5120	5080	11905
343	20231129	134100	9925277330	5120	5120	5120	5110	1263
344	20231129	134000	9918813270	5120	5120	5120	5110	4818
345	20231129	133900	9894154670	5120	5120	5120	5120	3703
346	20231129	133800	9875195310	5120	5120	5120	5100	2653
347	20231129	133700	9861635350	5110	5120	5120	5110	6798
348	20231129	133600	9826856980	5120	5120	5120	5110	11359
349	20231129	133500	9768709450	5110	5120	5120	5110	3735
350	20231129	133400	9749595070	5120	5110	5120	5110	3714
351	20231129	133300	9730610580	5110	5100	5120	5090	11607
352	20231129	133200	9671317940	5090	5100	5110	5090	562
353	20231129	133100	9668453110	5100	5100	5100	5100	4678
354	20231129	133000	9644595310	5090	5100	5100	5080	5931
355	20231129	132900	9614402030	5100	5100	5100	5090	3546
356	20231129	132800	9596332430	5100	5100	5110	5090	11776
357	20231129	132700	9536335620	5100	5100	5100	5090	610
358	20231129	132600	9533228340	5100	5090	5110	5080	11383
359	20231129	132500	9475205680	5090	5080	5090	5080	2798
360	20231129	132400	9460989500	5080	5070	5080	5070	1548
361	20231129	132300	9453140820	5080	5090	5090	5070	8018
362	20231129	132200	9412376360	5090	5090	5100	5090	756
363	20231129	132100	9408525790	5090	5090	5100	5090	2161
364	20231129	132000	9397519000	5100	5090	5100	5090	974
365	20231129	131900	9392554600	5100	5100	5100	5090	1415
366	20231129	131800	9385350300	5100	5090	5100	5080	1694
367	20231129	131700	9376734660	5090	5090	5090	5080	1341
368	20231129	131600	9369912760	5100	5100	5100	5090	2743
369	20231129	131500	9355950300	5100	5110	5110	5100	2146
370	20231129	131400	9345005390	5100	5110	5110	5100	2704
371	20231129	131300	9331202520	5100	5110	5110	5100	5269
372	20231129	131200	9304281130	5110	5110	5110	5100	8809
373	20231129	131100	9259274770	5110	5100	5110	5100	1568
374	20231129	131000	9251264430	5110	5090	5110	5090	5739
375	20231129	130900	9221992410	5100	5090	5100	5090	8084
376	20231129	130800	9180766310	5090	5070	5090	5070	19233
377	20231129	130700	9083006510	5070	5070	5070	5070	1290
378	20231129	130600	9076466210	5070	5080	5080	5070	3165
379	20231129	130500	9060415360	5080	5060	5080	5060	3840
380	20231129	130400	9040953410	5070	5070	5070	5070	725
381	20231129	130300	9037277660	5070	5060	5070	5060	518
382	20231129	130200	9034651410	5070	5070	5070	5070	949
383	20231129	130100	9029839980	5070	5060	5070	5060	3214
384	20231129	130000	9013572540	5060	5070	5070	5060	2570
385	20231129	125900	9000563690	5060	5070	5070	5060	734
386	20231129	125800	8996844220	5070	5060	5070	5060	236
387	20231129	125700	8995648060	5060	5050	5060	5050	2525
388	20231129	125600	8982871660	5060	5060	5060	5050	2542
389	20231129	125500	8970009350	5070	5070	5070	5070	381
390	20231129	125400	8968077680	5070	5070	5070	5050	1298
391	20231129	125300	8961506420	5060	5060	5060	5060	2568
392	20231129	125200	8948512340	5050	5060	5070	5050	7107
393	20231129	125100	8912606040	5060	5050	5060	5050	2499
394	20231129	125000	8899980280	5050	5070	5070	5050	6694
395	20231129	124900	8866121020	5060	5060	5070	5060	1273
396	20231129	124800	8859679630	5060	5070	5070	5060	2067
397	20231129	124700	8849203030	5070	5070	5070	5070	391
398	20231129	124600	8847220660	5070	5070	5080	5070	103
399	20231129	124500	8846698190	5080	5070	5080	5070	610
400	20231129	124400	8843605440	5070	5070	5070	5070	441
401	20231129	124300	8841369570	5070	5080	5080	5060	3011
402	20231129	124200	8826114310	5080	5070	5080	5070	1787
403	20231129	124100	8817052860	5070	5070	5070	5070	1505
404	20231129	124000	8809422510	5070	5080	5080	5070	5227
405	20231129	123900	8782919400	5080	5090	5090	5080	9994
406	20231129	123800	8732149780	5090	5070	5090	5070	2224
407	20231129	123700	8720860810	5070	5060	5080	5060	647
408	20231129	123600	8717582620	5060	5080	5080	5060	6757
409	20231129	123500	8683344060	5080	5070	5080	5070	5725
410	20231129	123400	8654318210	5080	5080	5080	5070	1297
411	20231129	123300	8647737500	5080	5080	5080	5080	3552
412	20231129	123200	8629693340	5080	5070	5080	5070	5204
413	20231129	123100	8603307020	5080	5080	5080	5080	1639
414	20231129	123000	8594980900	5080	5090	5090	5080	1536
415	20231129	122900	8587174720	5090	5090	5090	5080	525
416	20231129	122800	8584502920	5090	5080	5090	5080	1333
417	20231129	122700	8577719170	5080	5070	5090	5070	3480
418	20231129	122600	8560065300	5070	5080	5080	5060	5319
419	20231129	122500	8533122500	5080	5080	5090	5080	1413
420	20231129	122400	8525937190	5080	5100	5100	5080	1951
421	20231129	122300	8516023020	5100	5100	5100	5090	1394
422	20231129	122200	8508924620	5110	5120	5120	5050	40863
423	20231129	122100	8301123720	5110	5110	5120	5100	6846
424	20231129	122000	8266140540	5110	5100	5110	5100	7484
425	20231129	121900	8227951420	5090	5090	5090	5080	2260
426	20231129	121800	8216448230	5090	5080	5090	5080	607
427	20231129	121700	8213363950	5080	5090	5090	5080	1957
428	20231129	121600	8203409200	5090	5100	5100	5090	1705
429	20231129	121500	8194726220	5110	5100	5110	5100	5036
430	20231129	121400	8169033790	5100	5100	5110	5100	6944
431	20231129	121300	8133619380	5090	5080	5090	5080	5107
432	20231129	121200	8107625350	5080	5080	5090	5080	1434
433	20231129	121100	8100330280	5080	5070	5090	5070	4552
434	20231129	121000	8077228980	5070	5070	5070	5070	962
435	20231129	120900	8072351640	5070	5070	5070	5060	6304
436	20231129	120800	8040410360	5060	5060	5070	5060	270
437	20231129	120700	8039043940	5060	5070	5070	5060	1863
438	20231129	120600	8029602030	5070	5070	5070	5070	840
439	20231129	120500	8025343230	5070	5070	5070	5070	1294
440	20231129	120400	8018782650	5070	5070	5070	5060	1498
441	20231129	120300	8011188290	5060	5070	5070	5060	1212
442	20231129	120200	8005051130	5070	5060	5080	5060	4238
443	20231129	120100	7983564280	5060	5060	5070	5060	2671
444	20231129	120000	7970047390	5060	5070	5070	5060	3359
445	20231129	115900	7953037400	5070	5060	5070	5060	1178
446	20231129	115800	7947072470	5070	5070	5070	5060	570
447	20231129	115700	7944188110	5070	5050	5070	5050	737
448	20231129	115600	7940462320	5060	5060	5060	5050	1059
449	20231129	115500	7935103920	5070	5070	5080	5060	6203
450	20231129	115400	7903700970	5070	5080	5080	5070	824
451	20231129	115300	7899522060	5070	5060	5070	5060	3133
452	20231129	115200	7883665020	5060	5060	5070	5060	4290
453	20231129	115100	7861957590	5070	5060	5070	5060	6181
454	20231129	115000	7830667870	5060	5070	5070	5060	674
455	20231129	114900	7827252130	5060	5080	5080	5060	2747
456	20231129	114800	7813324680	5080	5080	5080	5070	1637
457	20231129	114700	7805021380	5070	5070	5080	5060	3631
458	20231129	114600	7786611190	5060	5070	5070	5060	499
459	20231129	114500	7784086240	5070	5080	5080	5070	1506
460	20231129	114400	7776450780	5070	5070	5070	5070	1942
461	20231129	114300	7766604840	5070	5070	5080	5070	1485
462	20231129	114200	7759071880	5070	5080	5080	5070	781
463	20231129	114100	7755112010	5070	5080	5080	5070	612
464	20231129	114000	7752009140	5070	5080	5080	5070	422
465	20231129	113900	7749869580	5070	5060	5090	5060	4077
466	20231129	113800	7729182570	5060	5060	5070	5060	1295
467	20231129	113700	7722622870	5060	5070	5080	5060	171
468	20231129	113600	7721757290	5060	5070	5070	5060	955
469	20231129	113500	7716917210	5060	5070	5070	5060	1931
470	20231129	113400	7707144980	5070	5070	5070	5060	473
471	20231129	113300	7704750090	5060	5070	5080	5060	3679
472	20231129	113200	7686121410	5070	5070	5070	5050	4757
473	20231129	113100	7662029440	5060	5070	5070	5060	11810
474	20231129	113000	7602245430	5080	5080	5080	5070	2374
475	20231129	112900	7590197890	5080	5080	5080	5080	2827
476	20231129	112800	7575836730	5080	5080	5090	5070	3078
477	20231129	112700	7560209600	5080	5080	5080	5080	2375
478	20231129	112600	7548144600	5080	5080	5080	5070	3444
479	20231129	112500	7530650310	5080	5080	5090	5080	6276
480	20231129	112400	7498760940	5090	5100	5100	5080	2718
481	20231129	112300	7484925020	5100	5100	5100	5090	1827
482	20231129	112200	7475623340	5100	5100	5110	5100	5481
483	20231129	112100	7447668700	5100	5100	5100	5090	3722
484	20231129	112000	7428688000	5100	5100	5100	5090	1216
485	20231129	111900	7422488110	5100	5090	5100	5090	1910
486	20231129	111800	7412765940	5090	5080	5090	5080	3649
487	20231129	111700	7394211560	5080	5100	5100	5070	17579
488	20231129	111600	7304832490	5100	5110	5120	5100	8484
489	20231129	111500	7261515030	5120	5140	5140	5110	22542
490	20231129	111400	7146058770	5140	5130	5140	5130	7226
491	20231129	111300	7108944700	5140	5120	5140	5120	7748
492	20231129	111200	7069182160	5130	5130	5130	5110	15624
493	20231129	111100	6989145280	5120	5140	5150	5120	22436
494	20231129	111000	6873861620	5140	5120	5140	5110	15258
495	20231129	110900	6795547820	5120	5120	5130	5120	7543
496	20231129	110800	6756911920	5120	5120	5140	5120	24994
497	20231129	110700	6628818900	5120	5110	5120	5100	10547
498	20231129	110600	6574888620	5110	5110	5120	5100	23377
499	20231129	110500	6455359030	5110	5100	5110	5090	11278
500	20231129	110400	6397821460	5100	5090	5100	5090	7433
501	20231129	110300	6359956150	5090	5090	5090	5080	1796
502	20231129	110200	6350819000	5090	5090	5090	5080	11358
503	20231129	110100	6293006790	5090	5090	5090	5080	5640
504	20231129	110000	6264342990	5090	5090	5090	5080	1630
505	20231129	105900	6256059400	5090	5080	5090	5080	3098
506	20231129	105800	6240321550	5080	5090	5090	5070	5416
507	20231129	105700	6212801200	5080	5090	5090	5080	633
508	20231129	105600	6209582620	5080	5090	5090	5080	3692
509	20231129	105500	6190824110	5080	5080	5080	5070	571
510	20231129	105400	6187923720	5080	5090	5090	5080	4967
511	20231129	105300	6162662190	5090	5070	5090	5060	4645
512	20231129	105200	6139095280	5070	5060	5070	5050	3928
513	20231129	105100	6119238670	5060	5060	5060	5050	2682
514	20231129	105000	6105680550	5060	5060	5060	5050	231
515	20231129	104900	6104511700	5060	5060	5060	5050	773
516	20231129	104800	6100600950	5060	5060	5060	5050	1203
517	20231129	104700	6094515750	5050	5060	5060	5040	2036
518	20231129	104600	6084234860	5060	5060	5060	5040	3284
519	20231129	104500	6067639870	5060	5070	5070	5050	4846
520	20231129	104400	6043148460	5070	5060	5070	5060	2928
521	20231129	104300	6028323560	5060	5050	5060	5040	3263
522	20231129	104200	6011867750	5050	5070	5070	5050	5357
523	20231129	104100	5984791080	5070	5060	5080	5060	4459
524	20231129	104000	5962224650	5060	5090	5090	5060	8220
525	20231129	103900	5920514050	5090	5090	5090	5080	5314
526	20231129	103800	5893466890	5090	5090	5100	5080	21207
527	20231129	103700	5785571160	5090	5090	5090	5080	2720
528	20231129	103600	5771731450	5090	5070	5090	5070	9106
529	20231129	103500	5725479590	5070	5040	5070	5040	11412
530	20231129	103400	5667732720	5040	5030	5040	5030	1737
531	20231129	103300	5658984240	5040	5040	5050	5030	6772
532	20231129	103200	5624845560	5030	5040	5050	5030	1321
533	20231129	103100	5618195770	5040	5040	5050	5040	1240
534	20231129	103000	5611946160	5040	5030	5040	5030	5716
535	20231129	102900	5583170000	5030	5040	5040	5030	1873
536	20231129	102800	5573736500	5040	5030	5040	5020	6764
537	20231129	102700	5539712770	5020	5040	5050	5020	10725
538	20231129	102600	5485789290	5040	5040	5040	5030	2105
539	20231129	102500	5475187310	5040	5050	5050	5030	8815
540	20231129	102400	5430769640	5050	5050	5050	5050	7475
541	20231129	102300	5393020890	5050	5050	5060	5050	2107
542	20231129	102200	5382373810	5050	5060	5060	5050	1671
543	20231129	102100	5373932270	5050	5050	5060	5050	3116
544	20231129	102000	5358194390	5050	5060	5070	5050	6872
545	20231129	101900	5323424690	5070	5060	5070	5060	7732
546	20231129	101800	5284263260	5060	5060	5070	5060	6507
547	20231129	101700	5251326410	5060	5080	5080	5060	1209
548	20231129	101600	5245197790	5080	5070	5080	5070	6437
549	20231129	101500	5212561940	5070	5080	5080	5070	122
550	20231129	101400	5211942290	5080	5070	5080	5070	2708
551	20231129	101300	5198207270	5070	5070	5070	5070	3990
552	20231129	101200	5177977970	5070	5080	5080	5070	5193
553	20231129	101100	5151621130	5080	5090	5090	5080	2422
554	20231129	101000	5139301770	5080	5070	5090	5060	14642
555	20231129	100900	5064995240	5070	5070	5080	5070	3844
556	20231129	100800	5045505680	5070	5070	5080	5070	1703
557	20231129	100700	5036871240	5070	5070	5080	5070	2862
558	20231129	100600	5022359120	5070	5070	5080	5070	2705
559	20231129	100500	5008644440	5070	5070	5070	5060	2449
560	20231129	100400	4996237230	5070	5080	5080	5070	6481
561	20231129	100300	4963375330	5070	5080	5090	5070	8888
562	20231129	100200	4918223280	5090	5090	5100	5080	5356
563	20231129	100100	4890983670	5090	5080	5100	5080	4027
564	20231129	100000	4870492650	5080	5090	5090	5080	6428
565	20231129	095900	4837786850	5090	5080	5100	5080	3488
566	20231129	095800	4820037220	5080	5080	5090	5080	2136
567	20231129	095700	4809185440	5080	5080	5090	5080	3025
568	20231129	095600	4793814580	5080	5080	5100	5080	7168
569	20231129	095500	4757306680	5080	5070	5090	5070	16379
570	20231129	095400	4674100820	5070	5080	5090	5070	8638
571	20231129	095300	4630273450	5080	5100	5100	5080	12534
572	20231129	095200	4566518200	5100	5110	5110	5090	13796
573	20231129	095100	4496090400	5110	5090	5110	5080	24514
574	20231129	095000	4371087810	5090	5080	5100	5080	9994
575	20231129	094900	4320216580	5080	5070	5090	5070	14143
576	20231129	094800	4248328650	5070	5100	5100	5060	16915
577	20231129	094700	4162313970	5100	5090	5100	5080	20864
578	20231129	094600	4056018730	5080	5080	5090	5070	18698
579	20231129	094500	3960966790	5080	5070	5080	5050	12847
580	20231129	094400	3895835930	5070	5060	5070	5050	4535
581	20231129	094300	3872888110	5060	5050	5080	5050	8137
582	20231129	094200	3831621510	5050	5020	5050	5020	12779
583	20231129	094100	3767366160	5020	5040	5040	5020	3190
584	20231129	094000	3751322410	5040	5050	5060	5030	14636
585	20231129	093900	3677615220	5050	5060	5060	5050	4091
586	20231129	093800	3656952740	5060	5050	5060	5050	6216
587	20231129	093700	3625561730	5050	5060	5070	5050	5994
588	20231129	093600	3595237920	5050	5050	5060	5050	5113
589	20231129	093500	3569415750	5050	5060	5060	5050	3499
590	20231129	093400	3551729540	5060	5050	5060	5050	5425
591	20231129	093300	3524320770	5060	5050	5060	5050	3771
592	20231129	093200	3505260040	5050	5060	5060	5050	6187
593	20231129	093100	3473964990	5050	5030	5060	5030	10192
594	20231129	093000	3422544650	5040	5030	5040	5020	8853
595	20231129	092900	3378022820	5040	5050	5070	5040	11983
596	20231129	092800	3317487100	5050	5070	5070	5050	6212
597	20231129	092700	3286069810	5060	5070	5080	5060	10682
598	20231129	092600	3231915690	5080	5090	5090	5070	7169
599	20231129	092500	3195477560	5080	5070	5090	5070	9069
600	20231129	092400	3149396990	5070	5050	5080	5050	8411
601	20231129	092300	3106750470	5050	5050	5070	5040	11039
602	20231129	092200	3050940580	5050	5060	5060	5040	16306
603	20231129	092100	2968586870	5040	5020	5070	5020	36299
604	20231129	092000	2785935030	5030	5010	5040	5010	12024
605	20231129	091900	2725564910	5000	5000	5020	4990	10291
606	20231129	091800	2674028650	5000	5020	5020	4990	32502
607	20231129	091700	2511413915	5020	5060	5080	5010	30539
608	20231129	091600	2357446685	5070	5060	5080	5050	9511
609	20231129	091500	2309288645	5050	5050	5070	5040	24296
610	20231129	091400	2186677885	5060	5060	5070	5050	10209
611	20231129	091300	2135056785	5060	5090	5090	5060	12984
612	20231129	091200	2069121005	5090	5060	5100	5050	19629
613	20231129	091100	1969492275	5060	5080	5080	5040	42352
614	20231129	091000	1755252685	5080	5080	5110	5070	44927
615	20231129	090900	1526617415	5080	5060	5090	5060	26543
616	20231129	090800	1391912505	5060	5020	5070	5020	27642
617	20231129	090700	1252650585	5020	5010	5040	5000	13240
618	20231129	090600	1186123665	5010	4985	5010	4975	27818
619	20231129	090500	1047478740	4985	4980	4990	4980	7948
620	20231129	090400	1007858690	4980	5000	5020	4970	49862
621	20231129	090300	759256705	5020	4985	5030	4985	14624
622	20231129	090200	686113880	4980	4980	4990	4975	12980
623	20231129	090100	621488960	4980	5000	5000	4970	42927
624	20231129	090000	407806040	4990	5030	5030	4985	77439