KissMeData/078930/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	194800	5137652750	42400	42400	42400	42400	7108
3	20231129	194700	5137652750	42400	42400	42400	42400	0
4	20231129	194600	5137652750	42400	42400	42400	42400	0
5	20231129	194500	5137652750	42400	42400	42400	42400	0
6	20231129	194400	5137652750	42400	42400	42400	42400	0
7	20231129	194300	5137652750	42400	42400	42400	42400	0
8	20231129	194200	5137652750	42400	42400	42400	42400	0
9	20231129	194100	5137652750	42400	42400	42400	42400	0
10	20231129	194000	5137652750	42400	42400	42400	42400	0
11	20231129	193900	5137652750	42400	42400	42400	42400	0
12	20231129	193800	5137652750	42400	42400	42400	42400	0
13	20231129	193700	5137652750	42400	42400	42400	42400	0
14	20231129	193600	5137652750	42400	42400	42400	42400	0
15	20231129	193500	5137652750	42400	42400	42400	42400	0
16	20231129	193400	5137652750	42400	42400	42400	42400	0
17	20231129	193300	5137652750	42400	42400	42400	42400	0
18	20231129	193200	5137652750	42400	42400	42400	42400	0
19	20231129	193100	5137652750	42400	42400	42400	42400	0
20	20231129	193000	5137652750	42400	42400	42400	42400	0
21	20231129	192900	5137652750	42400	42400	42400	42400	0
22	20231129	192800	5137652750	42400	42400	42400	42400	0
23	20231129	192700	5137652750	42400	42400	42400	42400	0
24	20231129	192600	5137652750	42400	42400	42400	42400	0
25	20231129	192500	5137652750	42400	42400	42400	42400	0
26	20231129	192400	5137652750	42400	42400	42400	42400	0
27	20231129	192300	5137652750	42400	42400	42400	42400	0
28	20231129	192200	5137652750	42400	42400	42400	42400	0
29	20231129	192100	5137652750	42400	42400	42400	42400	0
30	20231129	192000	5137652750	42400	42400	42400	42400	0
31	20231129	191900	5137652750	42400	42400	42400	42400	0
32	20231129	191800	5137652750	42400	42400	42400	42400	7108
33	20231129	191700	5137652750	42400	42400	42400	42400	0
34	20231129	191600	5137652750	42400	42400	42400	42400	0
35	20231129	191500	5137652750	42400	42400	42400	42400	0
36	20231129	191400	5137652750	42400	42400	42400	42400	0
37	20231129	191300	5137652750	42400	42400	42400	42400	0
38	20231129	191200	5137652750	42400	42400	42400	42400	0
39	20231129	191100	5137652750	42400	42400	42400	42400	0
40	20231129	191000	5137652750	42400	42400	42400	42400	0
41	20231129	190900	5137652750	42400	42400	42400	42400	0
42	20231129	190800	5137652750	42400	42400	42400	42400	0
43	20231129	190700	5137652750	42400	42400	42400	42400	0
44	20231129	190600	5137652750	42400	42400	42400	42400	0
45	20231129	190500	5137652750	42400	42400	42400	42400	0
46	20231129	190400	5137652750	42400	42400	42400	42400	0
47	20231129	190300	5137652750	42400	42400	42400	42400	0
48	20231129	190200	5137652750	42400	42400	42400	42400	0
49	20231129	190100	5137652750	42400	42400	42400	42400	0
50	20231129	190000	5137652750	42400	42400	42400	42400	0
51	20231129	185900	5137652750	42400	42400	42400	42400	0
52	20231129	185800	5137652750	42400	42400	42400	42400	0
53	20231129	185700	5137652750	42400	42400	42400	42400	0
54	20231129	185600	5137652750	42400	42400	42400	42400	0
55	20231129	185500	5137652750	42400	42400	42400	42400	0
56	20231129	185400	5137652750	42400	42400	42400	42400	0
57	20231129	185300	5137652750	42400	42400	42400	42400	0
58	20231129	185200	5137652750	42400	42400	42400	42400	0
59	20231129	185100	5137652750	42400	42400	42400	42400	0
60	20231129	185000	5137652750	42400	42400	42400	42400	0
61	20231129	184900	5137652750	42400	42400	42400	42400	0
62	20231129	184800	5137652750	42400	42400	42400	42400	7108
63	20231129	184700	5137652750	42400	42400	42400	42400	0
64	20231129	184600	5137652750	42400	42400	42400	42400	0
65	20231129	184500	5137652750	42400	42400	42400	42400	0
66	20231129	184400	5137652750	42400	42400	42400	42400	0
67	20231129	184300	5137652750	42400	42400	42400	42400	0
68	20231129	184200	5137652750	42400	42400	42400	42400	0
69	20231129	184100	5137652750	42400	42400	42400	42400	0
70	20231129	184000	5137652750	42400	42400	42400	42400	0
71	20231129	183900	5137652750	42400	42400	42400	42400	0
72	20231129	183800	5137652750	42400	42400	42400	42400	0
73	20231129	183700	5137652750	42400	42400	42400	42400	0
74	20231129	183600	5137652750	42400	42400	42400	42400	0
75	20231129	183500	5137652750	42400	42400	42400	42400	0
76	20231129	183400	5137652750	42400	42400	42400	42400	0
77	20231129	183300	5137652750	42400	42400	42400	42400	0
78	20231129	183200	5137652750	42400	42400	42400	42400	0
79	20231129	183100	5137652750	42400	42400	42400	42400	0
80	20231129	183000	5137652750	42400	42400	42400	42400	0
81	20231129	182900	5137652750	42400	42400	42400	42400	0
82	20231129	182800	5137652750	42400	42400	42400	42400	0
83	20231129	182700	5137652750	42400	42400	42400	42400	0
84	20231129	182600	5137652750	42400	42400	42400	42400	0
85	20231129	182500	5137652750	42400	42400	42400	42400	0
86	20231129	182400	5137652750	42400	42400	42400	42400	0
87	20231129	182300	5137652750	42400	42400	42400	42400	0
88	20231129	182200	5137652750	42400	42400	42400	42400	0
89	20231129	182100	5137652750	42400	42400	42400	42400	0
90	20231129	182000	5137652750	42400	42400	42400	42400	0
91	20231129	181900	5137652750	42400	42400	42400	42400	0
92	20231129	181800	5137652750	42400	42400	42400	42400	7108
93	20231129	181700	5137652750	42400	42400	42400	42400	0
94	20231129	181600	5137652750	42400	42400	42400	42400	0
95	20231129	181500	5137652750	42400	42400	42400	42400	0
96	20231129	181400	5137652750	42400	42400	42400	42400	0
97	20231129	181300	5137652750	42400	42400	42400	42400	0
98	20231129	181200	5137652750	42400	42400	42400	42400	0
99	20231129	181100	5137652750	42400	42400	42400	42400	0
100	20231129	181000	5137652750	42400	42400	42400	42400	0
101	20231129	180900	5137652750	42400	42400	42400	42400	0
102	20231129	180800	5137652750	42400	42400	42400	42400	0
103	20231129	180700	5137652750	42400	42400	42400	42400	0
104	20231129	180600	5137652750	42400	42400	42400	42400	0
105	20231129	180500	5137652750	42400	42400	42400	42400	0
106	20231129	180400	5137652750	42400	42400	42400	42400	0
107	20231129	180300	5137652750	42400	42400	42400	42400	0
108	20231129	180200	5137652750	42400	42400	42400	42400	0
109	20231129	180100	5137652750	42400	42400	42400	42400	0
110	20231129	180000	5137652750	42400	42400	42400	42400	0
111	20231129	175900	5137652750	42400	42400	42400	42400	0
112	20231129	175800	5137652750	42400	42400	42400	42400	0
113	20231129	175700	5137652750	42400	42400	42400	42400	0
114	20231129	175600	5137652750	42400	42400	42400	42400	0
115	20231129	175500	5137652750	42400	42400	42400	42400	0
116	20231129	175400	5137652750	42400	42400	42400	42400	0
117	20231129	175300	5137652750	42400	42400	42400	42400	0
118	20231129	175200	5137652750	42400	42400	42400	42400	0
119	20231129	175100	5137652750	42400	42400	42400	42400	0
120	20231129	175000	5137652750	42400	42400	42400	42400	0
121	20231129	174900	5137652750	42400	42400	42400	42400	0
122	20231129	174800	5137652750	42400	42400	42400	42400	7108
123	20231129	174700	5137652750	42400	42400	42400	42400	0
124	20231129	174600	5137652750	42400	42400	42400	42400	0
125	20231129	174500	5137652750	42400	42400	42400	42400	0
126	20231129	174400	5137652750	42400	42400	42400	42400	0
127	20231129	174300	5137652750	42400	42400	42400	42400	0
128	20231129	174200	5137652750	42400	42400	42400	42400	0
129	20231129	174100	5137652750	42400	42400	42400	42400	0
130	20231129	174000	5137652750	42400	42400	42400	42400	0
131	20231129	173900	5137652750	42400	42400	42400	42400	0
132	20231129	173800	5137652750	42400	42400	42400	42400	0
133	20231129	173700	5137652750	42400	42400	42400	42400	0
134	20231129	173600	5137652750	42400	42400	42400	42400	0
135	20231129	173500	5137652750	42400	42400	42400	42400	0
136	20231129	173400	5137652750	42400	42400	42400	42400	0
137	20231129	173300	5137652750	42400	42400	42400	42400	0
138	20231129	173200	5137652750	42400	42400	42400	42400	0
139	20231129	173100	5137652750	42400	42400	42400	42400	0
140	20231129	173000	5137652750	42400	42400	42400	42400	0
141	20231129	172900	5137652750	42400	42400	42400	42400	0
142	20231129	172800	5137652750	42400	42400	42400	42400	0
143	20231129	172700	5137652750	42400	42400	42400	42400	0
144	20231129	172600	5137652750	42400	42400	42400	42400	0
145	20231129	172500	5137652750	42400	42400	42400	42400	0
146	20231129	172400	5137652750	42400	42400	42400	42400	0
147	20231129	172300	5137652750	42400	42400	42400	42400	0
148	20231129	172200	5137652750	42400	42400	42400	42400	0
149	20231129	172100	5137652750	42400	42400	42400	42400	0
150	20231129	172000	5137652750	42400	42400	42400	42400	0
151	20231129	171900	5137652750	42400	42400	42400	42400	0
152	20231129	171800	5137652750	42400	42400	42400	42400	7108
153	20231129	171700	5137652750	42400	42400	42400	42400	0
154	20231129	171600	5137652750	42400	42400	42400	42400	0
155	20231129	171500	5137652750	42400	42400	42400	42400	0
156	20231129	171400	5137652750	42400	42400	42400	42400	0
157	20231129	171300	5137652750	42400	42400	42400	42400	0
158	20231129	171200	5137652750	42400	42400	42400	42400	0
159	20231129	171100	5137652750	42400	42400	42400	42400	0
160	20231129	171000	5137652750	42400	42400	42400	42400	0
161	20231129	170900	5137652750	42400	42400	42400	42400	0
162	20231129	170800	5137652750	42400	42400	42400	42400	0
163	20231129	170700	5137652750	42400	42400	42400	42400	0
164	20231129	170600	5137652750	42400	42400	42400	42400	0
165	20231129	170500	5137652750	42400	42400	42400	42400	0
166	20231129	170400	5137652750	42400	42400	42400	42400	0
167	20231129	170300	5137652750	42400	42400	42400	42400	0
168	20231129	170200	5137652750	42400	42400	42400	42400	0
169	20231129	170100	5137652750	42400	42400	42400	42400	0
170	20231129	170000	5137652750	42400	42400	42400	42400	0
171	20231129	165900	5137652750	42400	42400	42400	42400	0
172	20231129	165800	5137652750	42400	42400	42400	42400	0
173	20231129	165700	5137652750	42400	42400	42400	42400	0
174	20231129	165600	5137652750	42400	42400	42400	42400	0
175	20231129	165500	5137652750	42400	42400	42400	42400	0
176	20231129	165400	5137652750	42400	42400	42400	42400	0
177	20231129	165300	5137652750	42400	42400	42400	42400	0
178	20231129	165200	5137652750	42400	42400	42400	42400	0
179	20231129	165100	5137652750	42400	42400	42400	42400	0
180	20231129	165000	5137652750	42400	42400	42400	42400	0
181	20231129	164900	5137652750	42400	42400	42400	42400	0
182	20231129	164800	5137652750	42400	42400	42400	42400	7108
183	20231129	164700	5137652750	42400	42400	42400	42400	0
184	20231129	164600	5137652750	42400	42400	42400	42400	0
185	20231129	164500	5137652750	42400	42400	42400	42400	0
186	20231129	164400	5137652750	42400	42400	42400	42400	0
187	20231129	164300	5137652750	42400	42400	42400	42400	0
188	20231129	164200	5137652750	42400	42400	42400	42400	0
189	20231129	164100	5137652750	42400	42400	42400	42400	0
190	20231129	164000	5137652750	42400	42400	42400	42400	0
191	20231129	163900	5137652750	42400	42400	42400	42400	0
192	20231129	163800	5137652750	42400	42400	42400	42400	0
193	20231129	163700	5137652750	42400	42400	42400	42400	0
194	20231129	163600	5137652750	42400	42400	42400	42400	0
195	20231129	163500	5137652750	42400	42400	42400	42400	0
196	20231129	163400	5137652750	42400	42400	42400	42400	0
197	20231129	163300	5137652750	42400	42400	42400	42400	0
198	20231129	163200	5137652750	42400	42400	42400	42400	0
199	20231129	163100	5137652750	42400	42400	42400	42400	0
200	20231129	163000	5137652750	42400	42400	42400	42400	0
201	20231129	162900	5137652750	42400	42400	42400	42400	0
202	20231129	162800	5137652750	42400	42400	42400	42400	0
203	20231129	162700	5137652750	42400	42400	42400	42400	0
204	20231129	162600	5137652750	42400	42400	42400	42400	0
205	20231129	162500	5137652750	42400	42400	42400	42400	0
206	20231129	162400	5137652750	42400	42400	42400	42400	0
207	20231129	162300	5137652750	42400	42400	42400	42400	0
208	20231129	162200	5137652750	42400	42400	42400	42400	0
209	20231129	162100	5137652750	42400	42400	42400	42400	0
210	20231129	162000	5137652750	42400	42400	42400	42400	0
211	20231129	161900	5137652750	42400	42400	42400	42400	0
212	20231129	161800	5137652750	42400	42400	42400	42400	7108
213	20231129	161700	5137652750	42400	42400	42400	42400	0
214	20231129	161600	5137652750	42400	42400	42400	42400	0
215	20231129	161500	5137652750	42400	42400	42400	42400	0
216	20231129	161400	5137652750	42400	42400	42400	42400	0
217	20231129	161300	5137652750	42400	42400	42400	42400	0
218	20231129	161200	5137652750	42400	42400	42400	42400	0
219	20231129	161100	5137652750	42400	42400	42400	42400	0
220	20231129	161000	5137652750	42400	42400	42400	42400	0
221	20231129	160900	5137652750	42400	42400	42400	42400	0
222	20231129	160800	5137652750	42400	42400	42400	42400	0
223	20231129	160700	5137652750	42400	42400	42400	42400	0
224	20231129	160600	5137652750	42400	42400	42400	42400	0
225	20231129	160500	5137652750	42400	42400	42400	42400	0
226	20231129	160400	5137652750	42400	42400	42400	42400	0
227	20231129	160300	5137652750	42400	42400	42400	42400	0
228	20231129	160200	5137652750	42400	42400	42400	42400	0
229	20231129	160100	5137652750	42400	42400	42400	42400	0
230	20231129	160000	5137652750	42400	42400	42400	42400	0
231	20231129	155900	5137652750	42400	42400	42400	42400	0
232	20231129	155800	5137652750	42400	42400	42400	42400	0
233	20231129	155700	5137652750	42400	42400	42400	42400	0
234	20231129	155600	5137652750	42400	42400	42400	42400	0
235	20231129	155500	5137652750	42400	42400	42400	42400	0
236	20231129	155400	5137652750	42400	42400	42400	42400	0
237	20231129	155300	5137652750	42400	42400	42400	42400	0
238	20231129	155200	5137652750	42400	42400	42400	42400	0
239	20231129	155100	5137652750	42400	42400	42400	42400	0
240	20231129	155000	5137652750	42400	42400	42400	42400	0
241	20231129	154900	5137652750	42400	42400	42400	42400	0
242	20231129	154800	5137652750	42400	42400	42400	42400	7108
243	20231129	154700	5137652750	42400	42400	42400	42400	0
244	20231129	154600	5137652750	42400	42400	42400	42400	0
245	20231129	154500	5137652750	42400	42400	42400	42400	0
246	20231129	154400	5137652750	42400	42400	42400	42400	0
247	20231129	154300	5137652750	42400	42400	42400	42400	0
248	20231129	154200	5137652750	42400	42400	42400	42400	0
249	20231129	154100	5137652750	42400	42400	42400	42400	0
250	20231129	154000	5137652750	42400	42400	42400	42400	0
251	20231129	153900	5137652750	42400	42400	42400	42400	0
252	20231129	153800	5137652750	42400	42400	42400	42400	0
253	20231129	153700	5137652750	42400	42400	42400	42400	0
254	20231129	153600	5137652750	42400	42400	42400	42400	0
255	20231129	153500	5137652750	42400	42400	42400	42400	0
256	20231129	153400	5137652750	42400	42400	42400	42400	0
257	20231129	153300	5137652750	42400	42400	42400	42400	0
258	20231129	153200	5137652750	42400	42400	42400	42400	0
259	20231129	153100	5137652750	42400	42400	42400	42400	0
260	20231129	153000	5137652750	42400	42400	42400	42400	7108
261	20231129	152900	4836273550	42600	42600	42600	42600	0
262	20231129	152800	4836273550	42600	42600	42600	42600	0
263	20231129	152700	4836273550	42600	42600	42600	42600	0
264	20231129	152600	4836273550	42600	42600	42600	42600	0
265	20231129	152500	4836273550	42600	42600	42600	42600	0
266	20231129	152400	4836273550	42600	42600	42600	42600	0
267	20231129	152300	4836273550	42600	42600	42600	42600	0
268	20231129	152200	4836273550	42600	42600	42600	42600	0
269	20231129	152100	4836273550	42600	42600	42600	42600	0
270	20231129	152000	4836273550	42600	42600	42600	42600	0
271	20231129	151900	4836273550	42600	42400	42600	42350	994
272	20231129	151800	4794090800	42450	42400	42450	42400	235
273	20231129	151700	4784123450	42400	42400	42450	42400	645
274	20231129	151600	4756765350	42400	42350	42450	42350	524
275	20231129	151500	4734549600	42400	42400	42400	42350	267
276	20231129	151400	4723240500	42350	42350	42400	42350	312
277	20231129	151300	4710026400	42400	42300	42400	42300	342
278	20231129	151200	4695542900	42300	42300	42400	42300	129
279	20231129	151100	4690081550	42350	42300	42400	42300	968
280	20231129	151000	4649096600	42300	42300	42350	42300	254
281	20231129	150900	4638349850	42300	42350	42350	42300	236
282	20231129	150800	4628363550	42300	42350	42400	42300	378
283	20231129	150700	4612356600	42350	42350	42400	42350	246
284	20231129	150600	4601938350	42350	42350	42400	42350	378
285	20231129	150500	4585929850	42350	42350	42400	42350	361
286	20231129	150400	4570640550	42350	42350	42400	42350	315
287	20231129	150300	4557300200	42350	42350	42400	42350	552
288	20231129	150200	4533922850	42350	42350	42400	42350	229
289	20231129	150100	4524224500	42350	42350	42400	42350	224
290	20231129	150000	4514737900	42350	42350	42400	42350	239
291	20231129	145900	4504616150	42350	42350	42400	42350	222
292	20231129	145800	4495213850	42400	42350	42400	42350	218
293	20231129	145700	4485981500	42350	42350	42400	42350	89
294	20231129	145600	4482211400	42350	42350	42400	42350	170
295	20231129	145500	4475011850	42350	42400	42400	42350	95
296	20231129	145400	4470988450	42350	42400	42400	42350	90
297	20231129	145300	4467173200	42450	42400	42450	42400	444
298	20231129	145200	4448344900	42400	42400	42450	42400	193
299	20231129	145100	4440156650	42400	42400	42450	42400	205
300	20231129	145000	4431463400	42400	42400	42450	42400	110
301	20231129	144900	4426799300	42400	42400	42450	42400	78
302	20231129	144800	4423492050	42400	42350	42400	42350	217
303	20231129	144700	4414291800	42350	42350	42400	42350	510
304	20231129	144600	4392677150	42350	42400	42450	42350	270
305	20231129	144500	4381230950	42400	42400	42400	42400	105
306	20231129	144400	4376778950	42400	42400	42450	42400	249
307	20231129	144300	4366221250	42400	42400	42400	42400	177
308	20231129	144200	4358716450	42400	42400	42450	42400	87
309	20231129	144100	4355027550	42400	42400	42400	42400	219
310	20231129	144000	4345741950	42400	42400	42450	42400	380
311	20231129	143900	4329629850	42400	42400	42400	42400	107
312	20231129	143800	4325093050	42400	42400	42450	42400	408
313	20231129	143700	4307790250	42400	42400	42450	42400	131
314	20231129	143600	4302235750	42400	42400	42400	42350	309
315	20231129	143500	4289138950	42400	42400	42400	42350	212
316	20231129	143400	4280150250	42400	42400	42450	42350	628
317	20231129	143300	4253523750	42400	42400	42450	42400	170
318	20231129	143200	4246315500	42400	42400	42400	42400	135
319	20231129	143100	4240591500	42400	42400	42400	42400	175
320	20231129	143000	4233171500	42400	42450	42500	42400	137
321	20231129	142900	4227361900	42450	42450	42450	42450	613
322	20231129	142800	4201340050	42450	42450	42500	42450	180
323	20231129	142700	4193698050	42450	42500	42500	42450	72
324	20231129	142600	4190641100	42500	42450	42500	42450	230
325	20231129	142500	4180874450	42450	42450	42450	42450	149
326	20231129	142400	4174549400	42450	42450	42450	42450	155
327	20231129	142300	4167969650	42450	42500	42500	42450	140
328	20231129	142200	4162025650	42550	42500	42550	42500	202
329	20231129	142100	4153439250	42500	42500	42550	42500	237
330	20231129	142000	4143365600	42500	42550	42550	42500	187
331	20231129	141900	4135416150	42500	42500	42550	42500	109
332	20231129	141800	4130782050	42500	42400	42550	42350	1323
333	20231129	141700	4074622750	42400	42400	42400	42400	215
334	20231129	141600	4065506750	42400	42400	42400	42400	76
335	20231129	141500	4062284350	42400	42400	42450	42400	90
336	20231129	141400	4058467750	42400	42400	42400	42400	72
337	20231129	141300	4055414950	42450	42350	42450	42350	181
338	20231129	141200	4047740550	42350	42350	42400	42350	80
339	20231129	141100	4044352450	42350	42400	42400	42350	517
340	20231129	141000	4022434750	42350	42400	42450	42350	152
341	20231129	140900	4015990950	42400	42400	42450	42400	99
342	20231129	140800	4011793300	42400	42350	42550	42350	1789
343	20231129	140700	3935916050	42350	42350	42400	42350	190
344	20231129	140600	3927869450	42350	42350	42400	42350	213
345	20231129	140500	3918847600	42350	42350	42400	42350	162
346	20231129	140400	3911986850	42350	42450	42450	42350	595
347	20231129	140300	3886764500	42400	42400	42400	42400	130
348	20231129	140200	3881252500	42400	42400	42400	42400	159
349	20231129	140100	3874510900	42400	42400	42450	42400	170
350	20231129	140000	3867302800	42400	42400	42450	42400	129
351	20231129	135900	3861832750	42400	42400	42450	42400	189
352	20231129	135800	3853818250	42400	42400	42400	42400	47
353	20231129	135700	3851825450	42400	42400	42450	42400	55
354	20231129	135600	3849493350	42400	42400	42450	42400	92
355	20231129	135500	3845592400	42450	42350	42450	42300	1070
356	20231129	135400	3800231700	42350	42350	42400	42350	126
357	20231129	135300	3794895500	42350	42350	42350	42350	141
358	20231129	135200	3788924150	42350	42350	42400	42350	174
359	20231129	135100	3781555100	42350	42400	42400	42350	142
360	20231129	135000	3775535200	42400	42400	42450	42400	135
361	20231129	134900	3769811000	42400	42400	42450	42400	106
362	20231129	134800	3765315250	42400	42400	42450	42400	81
363	20231129	134700	3761880350	42400	42400	42450	42400	98
364	20231129	134600	3757723750	42450	42400	42450	42400	88
365	20231129	134500	3753991250	42400	42400	42450	42400	152
366	20231129	134400	3747542900	42400	42350	42450	42350	900
367	20231129	134300	3709393200	42350	42350	42400	42350	207
368	20231129	134200	3700626150	42350	42350	42400	42350	156
369	20231129	134100	3694019450	42350	42350	42400	42350	105
370	20231129	134000	3689572200	42350	42350	42400	42350	144
371	20231129	133900	3683473650	42350	42350	42400	42350	169
372	20231129	133800	3676316400	42350	42350	42400	42350	120
373	20231129	133700	3671233850	42400	42350	42400	42350	130
374	20231129	133600	3665728250	42350	42400	42450	42350	444
375	20231129	133500	3646905250	42400	42400	42450	42400	167
376	20231129	133400	3639823300	42400	42400	42400	42400	109
377	20231129	133300	3635201700	42400	42400	42450	42400	86
378	20231129	133200	3631555150	42400	42400	42450	42400	200
379	20231129	133100	3623074450	42400	42400	42450	42400	115
380	20231129	133000	3618198200	42400	42400	42400	42400	99
381	20231129	132900	3614000600	42400	42400	42450	42400	95
382	20231129	132800	3609972550	42450	42400	42450	42400	94
383	20231129	132700	3605985050	42400	42400	42400	42400	531
384	20231129	132600	3583470650	42400	42400	42450	42400	140
385	20231129	132500	3577534600	42400	42400	42450	42400	101
386	20231129	132400	3573252000	42400	42400	42450	42400	144
387	20231129	132300	3567145350	42400	42400	42400	42400	91
388	20231129	132200	3563286950	42400	42400	42400	42400	68
389	20231129	132100	3560403750	42400	42450	42450	42400	90
390	20231129	132000	3556586650	42450	42400	42450	42400	72
391	20231129	131900	3553532700	42400	42400	42450	42400	95
392	20231129	131800	3549504450	42400	42400	42450	42400	74
393	20231129	131700	3546365550	42400	42400	42450	42400	496
394	20231129	131600	3525328850	42450	42350	42450	42350	644
395	20231129	131500	3498020150	42400	42350	42400	42350	63
396	20231129	131400	3495350550	42350	42350	42400	42350	87
397	20231129	131300	3491664600	42350	42350	42400	42350	274
398	20231129	131200	3480055700	42350	42350	42400	42350	214
399	20231129	131100	3470992700	42350	42350	42400	42350	270
400	20231129	131000	3459546350	42350	42450	42500	42350	368
401	20231129	130900	3443922700	42450	42450	42500	42450	105
402	20231129	130800	3439463100	42450	42350	42450	42350	707
403	20231129	130700	3409479050	42350	42350	42400	42350	126
404	20231129	130600	3404142900	42350	42400	42400	42350	249
405	20231129	130500	3393591450	42400	42400	42400	42400	76
406	20231129	130400	3390369050	42400	42400	42450	42400	185
407	20231129	130300	3382521850	42400	42400	42450	42400	90
408	20231129	130200	3378705750	42400	42400	42450	42400	73
409	20231129	130100	3375610450	42400	42450	42500	42400	48
410	20231129	130000	3373575000	42450	42450	42500	42450	159
411	20231129	125900	3366825350	42450	42450	42450	42450	95
412	20231129	125800	3362792600	42450	42450	42500	42450	55
413	20231129	125700	3360457800	42450	42350	42500	42350	562
414	20231129	125600	3336627550	42350	42400	42450	42350	231
415	20231129	125500	3326835800	42400	42450	42450	42400	186
416	20231129	125400	3318943300	42450	42450	42500	42450	78
417	20231129	125300	3315632100	42450	42450	42450	42450	54
418	20231129	125200	3313339800	42450	42350	42500	42300	1026
419	20231129	125100	3269828050	42350	42400	42400	42350	160
420	20231129	125000	3263052000	42350	42350	42350	42350	132
421	20231129	124900	3257461800	42350	42350	42400	42350	162
422	20231129	124800	3250600750	42350	42350	42400	42350	124
423	20231129	124700	3245349300	42350	42350	42400	42350	141
424	20231129	124600	3239377050	42350	42350	42350	42350	128
425	20231129	124500	3233956250	42350	42350	42400	42350	115
426	20231129	124400	3229085900	42350	42350	42400	42350	135
427	20231129	124300	3223368600	42350	42350	42400	42350	119
428	20231129	124200	3218328900	42350	42350	42400	42350	157
429	20231129	124100	3211679850	42350	42350	42350	42350	97
430	20231129	124000	3207571900	42350	42350	42350	42350	55
431	20231129	123900	3205242650	42350	42350	42400	42350	374
432	20231129	123800	3189393450	42350	42350	42400	42350	104
433	20231129	123700	3184989000	42350	42350	42400	42350	105
434	20231129	123600	3180542100	42350	42350	42350	42350	141
435	20231129	123500	3174570750	42350	42350	42400	42350	200
436	20231129	123400	3166100300	42350	42400	42400	42350	91
437	20231129	123300	3162244750	42400	42400	42450	42400	232
438	20231129	123200	3152407900	42400	42450	42450	42400	213
439	20231129	123100	3143367150	42450	42350	42500	42300	910
440	20231129	123000	3104776600	42350	42350	42350	42350	174
441	20231129	122900	3097407700	42350	42350	42350	42350	56
442	20231129	122800	3095036100	42350	42350	42400	42300	318
443	20231129	122700	3081564700	42350	42350	42400	42350	200
444	20231129	122600	3073094550	42350	42350	42400	42350	132
445	20231129	122500	3067504300	42350	42350	42400	42350	184
446	20231129	122400	3059711350	42350	42350	42400	42350	110
447	20231129	122300	3055052700	42350	42350	42400	42350	148
448	20231129	122200	3048784800	42350	42350	42350	42350	190
449	20231129	122100	3040738300	42350	42350	42350	42350	85
450	20231129	122000	3037138550	42350	42350	42400	42350	118
451	20231129	121900	3032140450	42350	42350	42350	42350	270
452	20231129	121800	3020705950	42350	42350	42400	42350	158
453	20231129	121700	3014013150	42350	42350	42400	42350	154
454	20231129	121600	3007490950	42350	42350	42400	42350	84
455	20231129	121500	3003932200	42350	42350	42400	42350	70
456	20231129	121400	3000967650	42350	42350	42400	42350	319
457	20231129	121300	2987453100	42350	42350	42400	42350	107
458	20231129	121200	2982921600	42350	42350	42400	42350	168
459	20231129	121100	2975806750	42350	42350	42400	42350	109
460	20231129	121000	2971190500	42350	42350	42350	42350	122
461	20231129	120900	2966023800	42350	42350	42400	42350	164
462	20231129	120800	2959078300	42350	42400	42400	42350	206
463	20231129	120700	2950344950	42400	42400	42400	42400	105
464	20231129	120600	2945892950	42400	42400	42450	42400	179
465	20231129	120500	2938303250	42400	42400	42400	42400	115
466	20231129	120400	2933427250	42400	42400	42450	42400	115
467	20231129	120300	2928551200	42400	42400	42450	42400	103
468	20231129	120200	2924183950	42400	42400	42450	42400	83
469	20231129	120100	2920664650	42400	42350	42550	42350	844
470	20231129	120000	2884815550	42350	42400	42400	42350	182
471	20231129	115900	2877101750	42400	42400	42450	42400	130
472	20231129	115800	2871589700	42400	42450	42450	42400	140
473	20231129	115700	2865650850	42450	42450	42500	42450	124
474	20231129	115600	2860387000	42450	42450	42500	42450	140
475	20231129	115500	2854442900	42450	42450	42500	42450	129
476	20231129	115400	2848965750	42450	42450	42500	42450	75
477	20231129	115300	2845781800	42450	42400	42450	42400	253
478	20231129	115200	2835044700	42400	42400	42450	42400	81
479	20231129	115100	2831609850	42400	42400	42450	42400	57
480	20231129	115000	2829192950	42400	42350	42450	42350	653
481	20231129	114900	2801502100	42350	42350	42400	42350	108
482	20231129	114800	2796928250	42350	42350	42400	42350	188
483	20231129	114700	2788966300	42350	42350	42400	42350	102
484	20231129	114600	2784646550	42350	42350	42400	42350	59
485	20231129	114500	2782147850	42350	42350	42400	42350	287
486	20231129	114400	2769988800	42350	42350	42400	42350	121
487	20231129	114300	2764864400	42350	42350	42350	42350	118
488	20231129	114200	2759867100	42350	42400	42400	42350	220
489	20231129	114100	2750540150	42400	42400	42450	42400	132
490	20231129	114000	2744941950	42400	42500	42500	42400	279
491	20231129	113900	2733096450	42500	42500	42500	42500	117
492	20231129	113800	2728123950	42500	42500	42550	42500	119
493	20231129	113700	2723066350	42500	42500	42550	42500	168
494	20231129	113600	2715925050	42500	42500	42550	42500	127
495	20231129	113500	2710526200	42500	42500	42550	42500	121
496	20231129	113400	2705382750	42500	42500	42550	42500	158
497	20231129	113300	2698667700	42500	42500	42550	42500	99
498	20231129	113200	2694459750	42500	42500	42500	42500	118
499	20231129	113100	2689444750	42500	42500	42500	42500	135
500	20231129	113000	2683707250	42500	42550	42550	42500	91
501	20231129	112900	2679839600	42500	42500	42550	42500	224
502	20231129	112800	2670314100	42500	42400	42550	42400	649
503	20231129	112700	2642734850	42400	42400	42450	42400	121
504	20231129	112600	2637601000	42400	42400	42500	42400	276
505	20231129	112500	2625887600	42400	42400	42400	42400	69
506	20231129	112400	2622962000	42400	42400	42400	42400	83
507	20231129	112300	2619442800	42400	42400	42450	42350	351
508	20231129	112200	2604558300	42350	42350	42400	42350	129
509	20231129	112100	2599091150	42350	42350	42400	42350	115
510	20231129	112000	2594220850	42350	42350	42400	42350	181
511	20231129	111900	2586549000	42350	42350	42400	42350	244
512	20231129	111800	2576205900	42350	42350	42400	42350	124
513	20231129	111700	2570954450	42350	42350	42350	42350	60
514	20231129	111600	2568413450	42350	42350	42350	42350	74
515	20231129	111500	2565279550	42350	42350	42400	42350	83
516	20231129	111400	2561764450	42400	42400	42450	42350	59
517	20231129	111300	2559265050	42400	42400	42400	42400	132
518	20231129	111200	2553668250	42400	42500	42500	42400	163
519	20231129	111100	2546750600	42450	42450	42500	42450	553
520	20231129	111000	2523275700	42450	42450	42500	42450	149
521	20231129	110900	2516950600	42450	42450	42450	42450	47
522	20231129	110800	2514955450	42450	42350	42500	42350	217
523	20231129	110700	2505752650	42350	42300	42400	42300	233
524	20231129	110600	2495878700	42300	42300	42350	42300	414
525	20231129	110500	2478347950	42300	42450	42450	42300	127
526	20231129	110400	2472965750	42450	42450	42500	42450	75
527	20231129	110300	2469781900	42450	42450	42500	42450	162
528	20231129	110200	2462904950	42450	42450	42450	42450	107
529	20231129	110100	2458362800	42450	42300	42450	42300	188
530	20231129	110000	2450396450	42300	42350	42350	42300	288
531	20231129	105900	2438201850	42350	42450	42500	42350	413
532	20231129	105800	2420678650	42450	42450	42500	42450	86
533	20231129	105700	2417027400	42450	42450	42500	42450	103
534	20231129	105600	2412654900	42450	42450	42500	42450	42
535	20231129	105500	2410871950	42450	42400	42500	42400	153
536	20231129	105400	2404378850	42400	42500	42500	42400	143
537	20231129	105300	2398312150	42450	42450	42450	42450	237
538	20231129	105200	2388251500	42450	42350	42500	42350	116
539	20231129	105100	2383334100	42350	42450	42500	42350	138
540	20231129	105000	2377479400	42500	42450	42500	42450	67
541	20231129	104900	2374635100	42450	42350	42500	42300	1658
542	20231129	104800	2304342050	42350	42400	42400	42350	88
543	20231129	104700	2300615100	42350	42350	42350	42350	81
544	20231129	104600	2297184750	42350	42400	42400	42350	64
545	20231129	104500	2294473100	42350	42350	42400	42350	11
546	20231129	104400	2294007200	42350	42400	42400	42350	7
547	20231129	104300	2293710650	42350	42350	42400	42350	30
548	20231129	104200	2292440000	42350	42350	42400	42350	51
549	20231129	104100	2290279100	42350	42350	42350	42350	16
550	20231129	104000	2289601500	42400	42350	42400	42350	6
551	20231129	103900	2289347350	42400	42400	42400	42350	88
552	20231129	103800	2285620350	42350	42350	42350	42350	21
553	20231129	103700	2284731000	42400	42350	42400	42350	79
554	20231129	103600	2281385250	42400	42350	42400	42350	151
555	20231129	103500	2274990150	42300	42300	42350	42300	77
556	20231129	103400	2271733000	42300	42200	42300	42200	298
557	20231129	103300	2259147000	42200	42250	42250	42200	77
558	20231129	103200	2255894350	42300	42300	42300	42250	91
559	20231129	103100	2252046400	42350	42300	42350	42300	81
560	20231129	103000	2248619550	42300	42300	42350	42300	91
561	20231129	102900	2244770150	42300	42200	42400	42200	5157
562	20231129	102800	2027027050	42150	42150	42200	42150	854
563	20231129	102700	1990993450	42150	42150	42150	42150	104
564	20231129	102600	1986609850	42200	42150	42200	42150	137
565	20231129	102500	1980833100	42150	42200	42200	42150	129
566	20231129	102400	1975394100	42150	42150	42200	42150	246
567	20231129	102300	1965024600	42150	42200	42200	42150	89
568	20231129	102200	1961272600	42150	42200	42200	42150	1314
569	20231129	102100	1905835400	42150	42200	42250	42150	3282
570	20231129	102000	1767400100	42200	42450	42450	42200	12877
571	20231129	101900	1222120650	42450	42450	42450	42450	29
572	20231129	101800	1220889600	42450	42500	42500	42450	19
573	20231129	101700	1220082350	42500	42450	42500	42450	29
574	20231129	101600	1218851100	42500	42500	42500	42450	67
575	20231129	101500	1216003850	42450	42450	42450	42450	14
576	20231129	101400	1215409550	42450	42450	42500	42450	27
577	20231129	101300	1214263300	42500	42500	42500	42450	32
578	20231129	101200	1212903450	42450	42450	42450	42450	5
579	20231129	101100	1212691200	42450	42500	42500	42450	42
580	20231129	101000	1210907750	42500	42450	42500	42450	5
581	20231129	100900	1210695400	42500	42500	42500	42450	31
582	20231129	100800	1209378800	42500	42450	42500	42450	11
583	20231129	100700	1208911750	42450	42500	42500	42450	6
584	20231129	100600	1208657000	42450	42450	42450	42450	38
585	20231129	100500	1207043900	42450	42450	42450	42400	147
586	20231129	100400	1200804250	42450	42400	42450	42400	176
587	20231129	100300	1193333200	42400	42400	42450	42400	39
588	20231129	100200	1191679000	42450	42400	42450	42400	99
589	20231129	100100	1187476900	42450	42400	42450	42400	47
590	20231129	100000	1185482850	42400	42450	42450	42400	25
591	20231129	095900	1184421750	42450	42400	42450	42400	74
592	20231129	095800	1181280700	42400	42450	42450	42400	26
593	20231129	095700	1180178200	42400	42400	42400	42400	0
594	20231129	095600	1180178200	42400	42450	42450	42400	215
595	20231129	095500	1171051850	42450	42500	42500	42450	121
596	20231129	095400	1165910400	42500	42500	42500	42500	13
597	20231129	095300	1165357900	42600	42550	42600	42550	17
598	20231129	095200	1164634200	42600	42450	42600	42450	108
599	20231129	095100	1160044450	42450	42400	42450	42400	197
600	20231129	095000	1151685950	42400	42400	42400	42400	502
601	20231129	094900	1130401150	42350	42400	42400	42350	1202
602	20231129	094800	1079439000	42350	42350	42350	42350	0
603	20231129	094700	1079439000	42350	42400	42400	42350	998
604	20231129	094600	1037134450	42400	42350	42400	42350	18
605	20231129	094500	1036371550	42400	42400	42400	42400	19
606	20231129	094400	1035565950	42400	42400	42400	42400	0
607	20231129	094300	1035565950	42400	42400	42400	42350	881
608	20231129	094200	998215100	42400	42400	42400	42400	2
609	20231129	094100	998130300	42400	42350	42400	42350	76
610	20231129	094000	994910400	42400	42350	42400	42350	69
611	20231129	093900	991987400	42350	42400	42400	42350	68
612	20231129	093800	989106100	42400	42400	42400	42350	30
613	20231129	093700	987835250	42400	42400	42400	42400	10
614	20231129	093600	987411250	42350	42400	42400	42350	12
615	20231129	093500	986902500	42400	42400	42400	42400	33
616	20231129	093400	985503300	42350	42400	42400	42350	12
617	20231129	093300	984995000	42350	42350	42350	42350	0
618	20231129	093200	984995000	42350	42350	42400	42350	232
619	20231129	093100	975159700	42400	42400	42400	42400	4
620	20231129	093000	974990100	42400	42400	42400	42400	7
621	20231129	092900	974693300	42350	42350	42350	42350	22
622	20231129	092800	973761600	42400	42400	42400	42350	1619
623	20231129	092700	905136200	42450	42400	42450	42400	87
624	20231129	092600	901447300	42400	42450	42450	42400	670
625	20231129	092500	873014300	42400	42400	42400	42400	0
626	20231129	092400	873014300	42400	42400	42450	42400	73
627	20231129	092300	869918900	42450	42400	42450	42400	256
628	20231129	092200	859054750	42400	42400	42400	42400	261
629	20231129	092100	847988350	42400	42400	42450	42400	403
630	20231129	092000	830901100	42400	42450	42500	42400	422
631	20231129	091900	812993300	42500	42500	42500	42450	146
632	20231129	091800	806791750	42500	42500	42500	42500	131
633	20231129	091700	801224250	42450	42500	42500	42400	574
634	20231129	091600	776860700	42500	42550	42550	42450	1056
635	20231129	091500	731960000	42600	42600	42600	42600	2
636	20231129	091400	731874800	42550	42500	42550	42450	835
637	20231129	091300	696377400	42500	42500	42500	42500	79
638	20231129	091200	693019900	42500	42550	42550	42500	103
639	20231129	091100	688640850	42550	42700	42700	42550	8956
640	20231129	091000	306297450	42700	42900	42900	42700	4008
641	20231129	090900	134849350	42900	42800	42900	42800	1307
642	20231129	090800	78908550	42750	42750	42750	42750	66
643	20231129	090700	76087050	42750	42800	42800	42750	147
644	20231129	090600	69797050	42800	42800	42800	42800	2
645	20231129	090500	69711450	42800	42800	42800	42800	50
646	20231129	090400	67571450	42800	42800	42800	42800	15
647	20231129	090300	66929450	42800	42800	42800	42750	181
648	20231129	090200	59186650	42750	42750	42800	42750	259
649	20231129	090100	48109300	42750	42750	42750	42750	6
650	20231129	090000	47852800	42800	42800	43000	42800	1118