KissMeData/082740/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195100	7133056080	9660	9660	9660	9660	7993
3	20231129	195000	7133056080	9660	9660	9660	9660	0
4	20231129	194900	7133056080	9660	9660	9660	9660	0
5	20231129	194800	7133056080	9660	9660	9660	9660	0
6	20231129	194700	7133056080	9660	9660	9660	9660	0
7	20231129	194600	7133056080	9660	9660	9660	9660	0
8	20231129	194500	7133056080	9660	9660	9660	9660	0
9	20231129	194400	7133056080	9660	9660	9660	9660	0
10	20231129	194300	7133056080	9660	9660	9660	9660	0
11	20231129	194200	7133056080	9660	9660	9660	9660	0
12	20231129	194100	7133056080	9660	9660	9660	9660	0
13	20231129	194000	7133056080	9660	9660	9660	9660	0
14	20231129	193900	7133056080	9660	9660	9660	9660	0
15	20231129	193800	7133056080	9660	9660	9660	9660	0
16	20231129	193700	7133056080	9660	9660	9660	9660	0
17	20231129	193600	7133056080	9660	9660	9660	9660	0
18	20231129	193500	7133056080	9660	9660	9660	9660	0
19	20231129	193400	7133056080	9660	9660	9660	9660	0
20	20231129	193300	7133056080	9660	9660	9660	9660	0
21	20231129	193200	7133056080	9660	9660	9660	9660	0
22	20231129	193100	7133056080	9660	9660	9660	9660	0
23	20231129	193000	7133056080	9660	9660	9660	9660	0
24	20231129	192900	7133056080	9660	9660	9660	9660	0
25	20231129	192800	7133056080	9660	9660	9660	9660	0
26	20231129	192700	7133056080	9660	9660	9660	9660	0
27	20231129	192600	7133056080	9660	9660	9660	9660	0
28	20231129	192500	7133056080	9660	9660	9660	9660	0
29	20231129	192400	7133056080	9660	9660	9660	9660	0
30	20231129	192300	7133056080	9660	9660	9660	9660	0
31	20231129	192200	7133056080	9660	9660	9660	9660	0
32	20231129	192100	7133056080	9660	9660	9660	9660	7993
33	20231129	192000	7133056080	9660	9660	9660	9660	0
34	20231129	191900	7133056080	9660	9660	9660	9660	0
35	20231129	191800	7133056080	9660	9660	9660	9660	0
36	20231129	191700	7133056080	9660	9660	9660	9660	0
37	20231129	191600	7133056080	9660	9660	9660	9660	0
38	20231129	191500	7133056080	9660	9660	9660	9660	0
39	20231129	191400	7133056080	9660	9660	9660	9660	0
40	20231129	191300	7133056080	9660	9660	9660	9660	0
41	20231129	191200	7133056080	9660	9660	9660	9660	0
42	20231129	191100	7133056080	9660	9660	9660	9660	0
43	20231129	191000	7133056080	9660	9660	9660	9660	0
44	20231129	190900	7133056080	9660	9660	9660	9660	0
45	20231129	190800	7133056080	9660	9660	9660	9660	0
46	20231129	190700	7133056080	9660	9660	9660	9660	0
47	20231129	190600	7133056080	9660	9660	9660	9660	0
48	20231129	190500	7133056080	9660	9660	9660	9660	0
49	20231129	190400	7133056080	9660	9660	9660	9660	0
50	20231129	190300	7133056080	9660	9660	9660	9660	0
51	20231129	190200	7133056080	9660	9660	9660	9660	0
52	20231129	190100	7133056080	9660	9660	9660	9660	0
53	20231129	190000	7133056080	9660	9660	9660	9660	0
54	20231129	185900	7133056080	9660	9660	9660	9660	0
55	20231129	185800	7133056080	9660	9660	9660	9660	0
56	20231129	185700	7133056080	9660	9660	9660	9660	0
57	20231129	185600	7133056080	9660	9660	9660	9660	0
58	20231129	185500	7133056080	9660	9660	9660	9660	0
59	20231129	185400	7133056080	9660	9660	9660	9660	0
60	20231129	185300	7133056080	9660	9660	9660	9660	0
61	20231129	185200	7133056080	9660	9660	9660	9660	0
62	20231129	185100	7133056080	9660	9660	9660	9660	7993
63	20231129	185000	7133056080	9660	9660	9660	9660	0
64	20231129	184900	7133056080	9660	9660	9660	9660	0
65	20231129	184800	7133056080	9660	9660	9660	9660	0
66	20231129	184700	7133056080	9660	9660	9660	9660	0
67	20231129	184600	7133056080	9660	9660	9660	9660	0
68	20231129	184500	7133056080	9660	9660	9660	9660	0
69	20231129	184400	7133056080	9660	9660	9660	9660	0
70	20231129	184300	7133056080	9660	9660	9660	9660	0
71	20231129	184200	7133056080	9660	9660	9660	9660	0
72	20231129	184100	7133056080	9660	9660	9660	9660	0
73	20231129	184000	7133056080	9660	9660	9660	9660	0
74	20231129	183900	7133056080	9660	9660	9660	9660	0
75	20231129	183800	7133056080	9660	9660	9660	9660	0
76	20231129	183700	7133056080	9660	9660	9660	9660	0
77	20231129	183600	7133056080	9660	9660	9660	9660	0
78	20231129	183500	7133056080	9660	9660	9660	9660	0
79	20231129	183400	7133056080	9660	9660	9660	9660	0
80	20231129	183300	7133056080	9660	9660	9660	9660	0
81	20231129	183200	7133056080	9660	9660	9660	9660	0
82	20231129	183100	7133056080	9660	9660	9660	9660	0
83	20231129	183000	7133056080	9660	9660	9660	9660	0
84	20231129	182900	7133056080	9660	9660	9660	9660	0
85	20231129	182800	7133056080	9660	9660	9660	9660	0
86	20231129	182700	7133056080	9660	9660	9660	9660	0
87	20231129	182600	7133056080	9660	9660	9660	9660	0
88	20231129	182500	7133056080	9660	9660	9660	9660	0
89	20231129	182400	7133056080	9660	9660	9660	9660	0
90	20231129	182300	7133056080	9660	9660	9660	9660	0
91	20231129	182200	7133056080	9660	9660	9660	9660	0
92	20231129	182100	7133056080	9660	9660	9660	9660	7993
93	20231129	182000	7133056080	9660	9660	9660	9660	0
94	20231129	181900	7133056080	9660	9660	9660	9660	0
95	20231129	181800	7133056080	9660	9660	9660	9660	0
96	20231129	181700	7133056080	9660	9660	9660	9660	0
97	20231129	181600	7133056080	9660	9660	9660	9660	0
98	20231129	181500	7133056080	9660	9660	9660	9660	0
99	20231129	181400	7133056080	9660	9660	9660	9660	0
100	20231129	181300	7133056080	9660	9660	9660	9660	0
101	20231129	181200	7133056080	9660	9660	9660	9660	0
102	20231129	181100	7133056080	9660	9660	9660	9660	0
103	20231129	181000	7133056080	9660	9660	9660	9660	0
104	20231129	180900	7133056080	9660	9660	9660	9660	0
105	20231129	180800	7133056080	9660	9660	9660	9660	0
106	20231129	180700	7133056080	9660	9660	9660	9660	0
107	20231129	180600	7133056080	9660	9660	9660	9660	0
108	20231129	180500	7133056080	9660	9660	9660	9660	0
109	20231129	180400	7133056080	9660	9660	9660	9660	0
110	20231129	180300	7133056080	9660	9660	9660	9660	0
111	20231129	180200	7133056080	9660	9660	9660	9660	0
112	20231129	180100	7133056080	9660	9660	9660	9660	0
113	20231129	180000	7133056080	9660	9660	9660	9660	0
114	20231129	175900	7133056080	9660	9660	9660	9660	0
115	20231129	175800	7133056080	9660	9660	9660	9660	0
116	20231129	175700	7133056080	9660	9660	9660	9660	0
117	20231129	175600	7133056080	9660	9660	9660	9660	0
118	20231129	175500	7133056080	9660	9660	9660	9660	0
119	20231129	175400	7133056080	9660	9660	9660	9660	0
120	20231129	175300	7133056080	9660	9660	9660	9660	0
121	20231129	175200	7133056080	9660	9660	9660	9660	0
122	20231129	175100	7133056080	9660	9660	9660	9660	7993
123	20231129	175000	7133056080	9660	9660	9660	9660	0
124	20231129	174900	7133056080	9660	9660	9660	9660	0
125	20231129	174800	7133056080	9660	9660	9660	9660	0
126	20231129	174700	7133056080	9660	9660	9660	9660	0
127	20231129	174600	7133056080	9660	9660	9660	9660	0
128	20231129	174500	7133056080	9660	9660	9660	9660	0
129	20231129	174400	7133056080	9660	9660	9660	9660	0
130	20231129	174300	7133056080	9660	9660	9660	9660	0
131	20231129	174200	7133056080	9660	9660	9660	9660	0
132	20231129	174100	7133056080	9660	9660	9660	9660	0
133	20231129	174000	7133056080	9660	9660	9660	9660	0
134	20231129	173900	7133056080	9660	9660	9660	9660	0
135	20231129	173800	7133056080	9660	9660	9660	9660	0
136	20231129	173700	7133056080	9660	9660	9660	9660	0
137	20231129	173600	7133056080	9660	9660	9660	9660	0
138	20231129	173500	7133056080	9660	9660	9660	9660	0
139	20231129	173400	7133056080	9660	9660	9660	9660	0
140	20231129	173300	7133056080	9660	9660	9660	9660	0
141	20231129	173200	7133056080	9660	9660	9660	9660	0
142	20231129	173100	7133056080	9660	9660	9660	9660	0
143	20231129	173000	7133056080	9660	9660	9660	9660	0
144	20231129	172900	7133056080	9660	9660	9660	9660	0
145	20231129	172800	7133056080	9660	9660	9660	9660	0
146	20231129	172700	7133056080	9660	9660	9660	9660	0
147	20231129	172600	7133056080	9660	9660	9660	9660	0
148	20231129	172500	7133056080	9660	9660	9660	9660	0
149	20231129	172400	7133056080	9660	9660	9660	9660	0
150	20231129	172300	7133056080	9660	9660	9660	9660	0
151	20231129	172200	7133056080	9660	9660	9660	9660	0
152	20231129	172100	7133056080	9660	9660	9660	9660	7993
153	20231129	172000	7133056080	9660	9660	9660	9660	0
154	20231129	171900	7133056080	9660	9660	9660	9660	0
155	20231129	171800	7133056080	9660	9660	9660	9660	0
156	20231129	171700	7133056080	9660	9660	9660	9660	0
157	20231129	171600	7133056080	9660	9660	9660	9660	0
158	20231129	171500	7133056080	9660	9660	9660	9660	0
159	20231129	171400	7133056080	9660	9660	9660	9660	0
160	20231129	171300	7133056080	9660	9660	9660	9660	0
161	20231129	171200	7133056080	9660	9660	9660	9660	0
162	20231129	171100	7133056080	9660	9660	9660	9660	0
163	20231129	171000	7133056080	9660	9660	9660	9660	0
164	20231129	170900	7133056080	9660	9660	9660	9660	0
165	20231129	170800	7133056080	9660	9660	9660	9660	0
166	20231129	170700	7133056080	9660	9660	9660	9660	0
167	20231129	170600	7133056080	9660	9660	9660	9660	0
168	20231129	170500	7133056080	9660	9660	9660	9660	0
169	20231129	170400	7133056080	9660	9660	9660	9660	0
170	20231129	170300	7133056080	9660	9660	9660	9660	0
171	20231129	170200	7133056080	9660	9660	9660	9660	0
172	20231129	170100	7133056080	9660	9660	9660	9660	0
173	20231129	170000	7133056080	9660	9660	9660	9660	0
174	20231129	165900	7133056080	9660	9660	9660	9660	0
175	20231129	165800	7133056080	9660	9660	9660	9660	0
176	20231129	165700	7133056080	9660	9660	9660	9660	0
177	20231129	165600	7133056080	9660	9660	9660	9660	0
178	20231129	165500	7133056080	9660	9660	9660	9660	0
179	20231129	165400	7133056080	9660	9660	9660	9660	0
180	20231129	165300	7133056080	9660	9660	9660	9660	0
181	20231129	165200	7133056080	9660	9660	9660	9660	0
182	20231129	165100	7133056080	9660	9660	9660	9660	7993
183	20231129	165000	7133056080	9660	9660	9660	9660	0
184	20231129	164900	7133056080	9660	9660	9660	9660	0
185	20231129	164800	7133056080	9660	9660	9660	9660	0
186	20231129	164700	7133056080	9660	9660	9660	9660	0
187	20231129	164600	7133056080	9660	9660	9660	9660	0
188	20231129	164500	7133056080	9660	9660	9660	9660	0
189	20231129	164400	7133056080	9660	9660	9660	9660	0
190	20231129	164300	7133056080	9660	9660	9660	9660	0
191	20231129	164200	7133056080	9660	9660	9660	9660	0
192	20231129	164100	7133056080	9660	9660	9660	9660	0
193	20231129	164000	7133056080	9660	9660	9660	9660	0
194	20231129	163900	7133056080	9660	9660	9660	9660	0
195	20231129	163800	7133056080	9660	9660	9660	9660	0
196	20231129	163700	7133056080	9660	9660	9660	9660	0
197	20231129	163600	7133056080	9660	9660	9660	9660	0
198	20231129	163500	7133056080	9660	9660	9660	9660	0
199	20231129	163400	7133056080	9660	9660	9660	9660	0
200	20231129	163300	7133056080	9660	9660	9660	9660	0
201	20231129	163200	7133056080	9660	9660	9660	9660	0
202	20231129	163100	7133056080	9660	9660	9660	9660	0
203	20231129	163000	7133056080	9660	9660	9660	9660	0
204	20231129	162900	7133056080	9660	9660	9660	9660	0
205	20231129	162800	7133056080	9660	9660	9660	9660	0
206	20231129	162700	7133056080	9660	9660	9660	9660	0
207	20231129	162600	7133056080	9660	9660	9660	9660	0
208	20231129	162500	7133056080	9660	9660	9660	9660	0
209	20231129	162400	7133056080	9660	9660	9660	9660	0
210	20231129	162300	7133056080	9660	9660	9660	9660	0
211	20231129	162200	7133056080	9660	9660	9660	9660	0
212	20231129	162100	7133056080	9660	9660	9660	9660	7993
213	20231129	162000	7133056080	9660	9660	9660	9660	0
214	20231129	161900	7133056080	9660	9660	9660	9660	0
215	20231129	161800	7133056080	9660	9660	9660	9660	0
216	20231129	161700	7133056080	9660	9660	9660	9660	0
217	20231129	161600	7133056080	9660	9660	9660	9660	0
218	20231129	161500	7133056080	9660	9660	9660	9660	0
219	20231129	161400	7133056080	9660	9660	9660	9660	0
220	20231129	161300	7133056080	9660	9660	9660	9660	0
221	20231129	161200	7133056080	9660	9660	9660	9660	0
222	20231129	161100	7133056080	9660	9660	9660	9660	0
223	20231129	161000	7133056080	9660	9660	9660	9660	0
224	20231129	160900	7133056080	9660	9660	9660	9660	0
225	20231129	160800	7133056080	9660	9660	9660	9660	0
226	20231129	160700	7133056080	9660	9660	9660	9660	0
227	20231129	160600	7133056080	9660	9660	9660	9660	0
228	20231129	160500	7133056080	9660	9660	9660	9660	0
229	20231129	160400	7133056080	9660	9660	9660	9660	0
230	20231129	160300	7133056080	9660	9660	9660	9660	0
231	20231129	160200	7133056080	9660	9660	9660	9660	0
232	20231129	160100	7133056080	9660	9660	9660	9660	0
233	20231129	160000	7133056080	9660	9660	9660	9660	0
234	20231129	155900	7133056080	9660	9660	9660	9660	0
235	20231129	155800	7133056080	9660	9660	9660	9660	0
236	20231129	155700	7133056080	9660	9660	9660	9660	0
237	20231129	155600	7133056080	9660	9660	9660	9660	0
238	20231129	155500	7133056080	9660	9660	9660	9660	0
239	20231129	155400	7133056080	9660	9660	9660	9660	0
240	20231129	155300	7133056080	9660	9660	9660	9660	0
241	20231129	155200	7133056080	9660	9660	9660	9660	0
242	20231129	155100	7133056080	9660	9660	9660	9660	7993
243	20231129	155000	7133056080	9660	9660	9660	9660	0
244	20231129	154900	7133056080	9660	9660	9660	9660	0
245	20231129	154800	7133056080	9660	9660	9660	9660	0
246	20231129	154700	7133056080	9660	9660	9660	9660	0
247	20231129	154600	7133056080	9660	9660	9660	9660	0
248	20231129	154500	7133056080	9660	9660	9660	9660	0
249	20231129	154400	7133056080	9660	9660	9660	9660	0
250	20231129	154300	7133056080	9660	9660	9660	9660	0
251	20231129	154200	7133056080	9660	9660	9660	9660	0
252	20231129	154100	7133056080	9660	9660	9660	9660	0
253	20231129	154000	7133056080	9660	9660	9660	9660	0
254	20231129	153900	7133056080	9660	9660	9660	9660	0
255	20231129	153800	7133056080	9660	9660	9660	9660	0
256	20231129	153700	7133056080	9660	9660	9660	9660	0
257	20231129	153600	7133056080	9660	9660	9660	9660	0
258	20231129	153500	7133056080	9660	9660	9660	9660	0
259	20231129	153400	7133056080	9660	9660	9660	9660	0
260	20231129	153300	7133056080	9660	9660	9660	9660	0
261	20231129	153200	7133056080	9660	9660	9660	9660	0
262	20231129	153100	7133056080	9660	9660	9660	9660	0
263	20231129	153000	7133056080	9660	9660	9660	9660	7993
264	20231129	152900	7055843700	9650	9650	9650	9650	0
265	20231129	152800	7055843700	9650	9650	9650	9650	0
266	20231129	152700	7055843700	9650	9650	9650	9650	0
267	20231129	152600	7055843700	9650	9650	9650	9650	0
268	20231129	152500	7055843700	9650	9650	9650	9650	0
269	20231129	152400	7055843700	9650	9650	9650	9650	0
270	20231129	152300	7055843700	9650	9650	9650	9650	0
271	20231129	152200	7055843700	9650	9650	9650	9650	0
272	20231129	152100	7055843700	9650	9650	9650	9650	0
273	20231129	152000	7055843700	9650	9650	9650	9650	0
274	20231129	151900	7055843700	9650	9650	9680	9650	602
275	20231129	151800	7050027510	9650	9600	9650	9600	1599
276	20231129	151700	7034637660	9610	9610	9620	9600	1829
277	20231129	151600	7017059530	9610	9620	9630	9610	925
278	20231129	151500	7008164940	9630	9620	9630	9600	1457
279	20231129	151400	6994158360	9610	9600	9630	9600	1211
280	20231129	151300	6982517260	9580	9630	9640	9510	10314
281	20231129	151200	6883843010	9640	9610	9640	9610	723
282	20231129	151100	6876884890	9600	9600	9630	9600	4414
283	20231129	151000	6834467840	9600	9600	9630	9590	1381
284	20231129	150900	6821213910	9600	9570	9640	9570	5989
285	20231129	150800	6763744970	9570	9600	9610	9550	2060
286	20231129	150700	6743991710	9600	9650	9660	9100	49733
287	20231129	150600	6272091960	9660	9660	9660	9650	948
288	20231129	150500	6262941290	9660	9670	9680	9650	1359
289	20231129	150400	6249810170	9670	9660	9680	9660	218
290	20231129	150300	6247703680	9660	9670	9680	9660	1075
291	20231129	150200	6237310470	9680	9680	9690	9660	655
292	20231129	150100	6230971350	9680	9660	9690	9650	845
293	20231129	150000	6222800110	9650	9680	9680	9650	654
294	20231129	145900	6216485590	9680	9690	9690	9650	1923
295	20231129	145800	6197903620	9680	9690	9690	9660	2179
296	20231129	145700	6176828760	9670	9650	9670	9650	754
297	20231129	145600	6169545400	9650	9670	9700	9630	3168
298	20231129	145500	6138981060	9670	9700	9700	9670	261
299	20231129	145400	6136452190	9640	9680	9700	9640	1116
300	20231129	145300	6125649290	9640	9670	9680	9640	1126
301	20231129	145200	6114757630	9670	9660	9670	9640	1859
302	20231129	145100	6096792880	9660	9670	9670	9660	324
303	20231129	145000	6093662150	9660	9650	9670	9650	614
304	20231129	144900	6087730520	9660	9640	9660	9630	2744
305	20231129	144800	6061261630	9640	9640	9650	9630	1159
306	20231129	144700	6050093340	9640	9640	9650	9640	710
307	20231129	144600	6043246750	9650	9660	9670	9640	344
308	20231129	144500	6039926160	9670	9670	9680	9630	1960
309	20231129	144400	6021015070	9670	9640	9670	9630	487
310	20231129	144300	6016318520	9630	9640	9670	9630	432
311	20231129	144200	6012153410	9640	9640	9650	9630	2443
312	20231129	144100	5988618430	9640	9640	9640	9630	1709
313	20231129	144000	5972150190	9640	9640	9640	9630	1997
314	20231129	143900	5952913950	9670	9640	9670	9640	1511
315	20231129	143800	5938339860	9640	9630	9680	9630	427
316	20231129	143700	5934223040	9640	9660	9680	9640	8165
317	20231129	143600	5855420110	9660	9670	9670	9660	1355
318	20231129	143500	5842330510	9670	9680	9690	9670	3195
319	20231129	143400	5811416860	9690	9700	9710	9690	1220
320	20231129	143300	5799588540	9710	9720	9720	9700	391
321	20231129	143200	5795794640	9710	9730	9730	9710	1093
322	20231129	143100	5785178610	9710	9690	9720	9680	1491
323	20231129	143000	5770714740	9690	9730	9730	9690	9847
324	20231129	142900	5675109560	9730	9740	9750	9730	4221
325	20231129	142800	5633997460	9740	9760	9780	9740	1674
326	20231129	142700	5617654230	9780	9760	9790	9760	446
327	20231129	142600	5613294940	9760	9760	9770	9750	1384
328	20231129	142500	5599786100	9760	9780	9790	9760	690
329	20231129	142400	5593043240	9770	9790	9790	9770	642
330	20231129	142300	5586761620	9780	9770	9780	9770	924
331	20231129	142200	5577733040	9770	9780	9780	9770	450
332	20231129	142100	5573335280	9770	9770	9780	9770	858
333	20231129	142000	5564952400	9760	9780	9800	9760	1308
334	20231129	141900	5552169890	9790	9800	9800	9780	1174
335	20231129	141800	5540677650	9790	9780	9800	9770	780
336	20231129	141700	5533046400	9780	9780	9780	9770	402
337	20231129	141600	5529115540	9760	9760	9820	9760	629
338	20231129	141500	5522962580	9760	9780	9790	9760	596
339	20231129	141400	5517141110	9780	9790	9810	9770	1813
340	20231129	141300	5499388340	9800	9810	9810	9790	849
341	20231129	141200	5491069330	9790	9800	9810	9790	1126
342	20231129	141100	5480042130	9800	9790	9800	9790	966
343	20231129	141000	5470578530	9800	9780	9800	9780	1065
344	20231129	140900	5460149700	9780	9800	9800	9770	1639
345	20231129	140800	5444110240	9800	9790	9800	9790	1646
346	20231129	140700	5427989560	9790	9790	9790	9780	770
347	20231129	140600	5420452780	9780	9770	9780	9770	643
348	20231129	140500	5414165030	9770	9760	9770	9760	783
349	20231129	140400	5406517190	9770	9770	9770	9750	852
350	20231129	140300	5398202970	9770	9780	9780	9750	1198
351	20231129	140200	5386504390	9770	9770	9780	9760	958
352	20231129	140100	5377145360	9770	9770	9780	9770	655
353	20231129	140000	5370744880	9770	9770	9770	9760	826
354	20231129	135900	5362675520	9770	9770	9780	9760	887
355	20231129	135800	5354009010	9780	9790	9790	9780	449
356	20231129	135700	5349615170	9790	9770	9800	9760	1199
357	20231129	135600	5337883650	9780	9770	9780	9770	855
358	20231129	135500	5329523320	9770	9770	9780	9760	1104
359	20231129	135400	5318737090	9780	9780	9780	9770	208
360	20231129	135300	5316704840	9780	9780	9790	9760	939
361	20231129	135200	5307530650	9790	9790	9790	9790	408
362	20231129	135100	5303536330	9800	9820	9820	9800	672
363	20231129	135000	5296947570	9810	9800	9820	9800	1322
364	20231129	134900	5283965960	9810	9810	9810	9810	486
365	20231129	134800	5279198300	9820	9800	9820	9790	153
366	20231129	134700	5277697640	9800	9800	9800	9790	363
367	20231129	134600	5274141340	9800	9820	9820	9800	336
368	20231129	134500	5270844880	9820	9800	9820	9790	791
369	20231129	134400	5263094080	9800	9780	9800	9780	160
370	20231129	134300	5261527240	9780	9770	9780	9770	79
371	20231129	134200	5260754640	9780	9770	9780	9770	338
372	20231129	134100	5257450000	9770	9770	9770	9760	2095
373	20231129	134000	5236985800	9770	9780	9780	9770	241
374	20231129	133900	5234629720	9770	9790	9800	9770	416
375	20231129	133800	5230558220	9800	9790	9800	9770	4103
376	20231129	133700	5190427540	9800	9810	9810	9800	83
377	20231129	133600	5189614120	9810	9820	9820	9810	606
378	20231129	133500	5183666930	9820	9810	9820	9810	217
379	20231129	133400	5181538070	9820	9820	9820	9820	238
380	20231129	133300	5179200910	9820	9820	9820	9800	497
381	20231129	133200	5174321620	9820	9810	9820	9810	148
382	20231129	133100	5172868290	9820	9820	9820	9820	671
383	20231129	133000	5166279070	9800	9820	9820	9800	2158
384	20231129	132900	5145105520	9820	9820	9820	9820	135
385	20231129	132800	5143779820	9820	9810	9820	9810	919
386	20231129	132700	5134760760	9810	9820	9830	9810	656
387	20231129	132600	5128323810	9820	9810	9820	9810	237
388	20231129	132500	5125997370	9810	9800	9810	9800	212
389	20231129	132400	5123918310	9800	9790	9810	9790	268
390	20231129	132300	5121290780	9780	9800	9800	9780	199
391	20231129	132200	5119341230	9770	9820	9820	9770	401
392	20231129	132100	5115420530	9820	9820	9820	9770	242
393	20231129	132000	5113045090	9770	9820	9820	9770	678
394	20231129	131900	5106406720	9820	9800	9820	9770	1252
395	20231129	131800	5094156520	9800	9830	9830	9790	111
396	20231129	131700	5093069440	9830	9830	9830	9780	178
397	20231129	131600	5091319750	9830	9830	9830	9830	68
398	20231129	131500	5090651310	9830	9830	9830	9780	1479
399	20231129	131400	5076150480	9840	9820	9840	9820	271
400	20231129	131300	5073484810	9830	9830	9830	9830	346
401	20231129	131200	5070083630	9830	9830	9830	9820	106
402	20231129	131100	5069041870	9830	9800	9830	9800	285
403	20231129	131000	5066245950	9800	9840	9840	9800	1149
404	20231129	130900	5054970680	9830	9830	9840	9820	1284
405	20231129	130800	5042357970	9830	9840	9840	9830	151
406	20231129	130700	5040872150	9840	9830	9840	9820	972
407	20231129	130600	5031314310	9830	9830	9830	9830	130
408	20231129	130500	5030036410	9830	9820	9830	9820	354
409	20231129	130400	5026559730	9820	9830	9840	9820	1159
410	20231129	130300	5015172730	9830	9830	9830	9830	72
411	20231129	130200	5014464970	9830	9830	9850	9830	559
412	20231129	130100	5008964080	9840	9830	9840	9830	1916
413	20231129	130000	4990112840	9830	9820	9830	9820	323
414	20231129	125900	4986937850	9830	9840	9840	9830	1175
415	20231129	125800	4975383570	9840	9830	9840	9830	686
416	20231129	125700	4968634420	9840	9840	9840	9840	267
417	20231129	125600	4966007140	9840	9820	9840	9820	1780
418	20231129	125500	4948512550	9810	9820	9820	9810	199
419	20231129	125400	4946559180	9820	9810	9820	9810	361
420	20231129	125300	4943016210	9810	9810	9810	9810	907
421	20231129	125200	4934118540	9810	9780	9820	9780	513
422	20231129	125100	4929084030	9770	9800	9810	9770	654
423	20231129	125000	4922672940	9800	9790	9810	9790	272
424	20231129	124900	4920009220	9790	9820	9820	9790	824
425	20231129	124800	4911931340	9810	9820	9830	9810	1485
426	20231129	124700	4897352890	9840	9830	9840	9830	353
427	20231129	124600	4893880860	9830	9840	9850	9830	1131
428	20231129	124500	4882752690	9850	9830	9850	9830	342
429	20231129	124400	4879386690	9840	9840	9840	9830	157
430	20231129	124300	4877843350	9840	9840	9840	9830	157
431	20231129	124200	4876298770	9840	9840	9840	9830	258
432	20231129	124100	4873760250	9840	9820	9840	9820	154
433	20231129	124000	4872245030	9850	9840	9850	9830	536
434	20231129	123900	4866972550	9840	9850	9850	9840	435
435	20231129	123800	4862691830	9860	9850	9860	9840	438
436	20231129	123700	4858378240	9850	9850	9860	9850	587
437	20231129	123600	4852594690	9860	9850	9860	9850	486
438	20231129	123500	4847807290	9860	9850	9860	9850	338
439	20231129	123400	4844475750	9850	9860	9860	9850	367
440	20231129	123300	4840859650	9850	9860	9860	9850	661
441	20231129	123200	4834344510	9860	9850	9860	9840	844
442	20231129	123100	4826033420	9860	9860	9860	9860	388
443	20231129	123000	4822207740	9860	9850	9860	9850	401
444	20231129	122900	4818255840	9850	9840	9850	9840	133
445	20231129	122800	4816945860	9860	9860	9870	9850	1650
446	20231129	122700	4800678490	9850	9830	9850	9830	4989
447	20231129	122600	4751567760	9830	9830	9830	9820	247
448	20231129	122500	4749139800	9830	9820	9830	9820	89
449	20231129	122400	4748265030	9830	9830	9830	9820	577
450	20231129	122300	4742595620	9830	9830	9840	9830	270
451	20231129	122200	4739940610	9840	9810	9840	9810	658
452	20231129	122100	4733466250	9810	9840	9840	9810	1567
453	20231129	122000	4718089590	9830	9830	9830	9830	517
454	20231129	121900	4713007480	9840	9830	9840	9830	262
455	20231129	121800	4710431800	9840	9830	9840	9830	406
456	20231129	121700	4706439600	9830	9820	9830	9820	296
457	20231129	121600	4703530990	9820	9820	9830	9810	269
458	20231129	121500	4700888750	9830	9820	9830	9820	745
459	20231129	121400	4693572650	9820	9820	9820	9820	26
460	20231129	121300	4693317330	9830	9820	9830	9820	389
461	20231129	121200	4689493870	9810	9820	9820	9800	208
462	20231129	121100	4687454340	9820	9830	9840	9820	946
463	20231129	121000	4678160690	9840	9830	9840	9830	206
464	20231129	120900	4676135480	9830	9830	9840	9830	396
465	20231129	120800	4672241550	9830	9840	9840	9830	837
466	20231129	120700	4664011170	9840	9840	9840	9830	381
467	20231129	120600	4660263960	9840	9830	9840	9830	440
468	20231129	120500	4655938080	9840	9840	9840	9830	297
469	20231129	120400	4653017610	9840	9830	9840	9820	393
470	20231129	120300	4649153560	9840	9830	9840	9830	902
471	20231129	120200	4640281920	9830	9830	9830	9830	89
472	20231129	120100	4639407050	9830	9810	9830	9810	320
473	20231129	120000	4636263790	9760	9800	9800	9760	205
474	20231129	115900	4634255990	9800	9760	9800	9750	753
475	20231129	115800	4626899140	9750	9830	9830	9750	2363
476	20231129	115700	4603748530	9810	9800	9840	9800	413
477	20231129	115600	4599698470	9800	9790	9800	9790	364
478	20231129	115500	4596131870	9790	9790	9790	9770	266
479	20231129	115400	4593528730	9770	9730	9770	9730	1361
480	20231129	115300	4580257180	9730	9710	9730	9700	1789
481	20231129	115200	4562894960	9710	9710	9740	9710	1876
482	20231129	115100	4544670220	9720	9710	9720	9710	1245
483	20231129	115000	4532577180	9710	9720	9730	9710	5446
484	20231129	114900	4479666280	9730	9730	9740	9730	820
485	20231129	114800	4471687000	9730	9740	9740	9730	1276
486	20231129	114700	4459266350	9740	9730	9740	9720	1775
487	20231129	114600	4441997660	9730	9730	9730	9720	1124
488	20231129	114500	4431067790	9730	9720	9730	9720	1922
489	20231129	114400	4412382370	9720	9730	9740	9720	1867
490	20231129	114300	4394215370	9730	9750	9760	9720	3702
491	20231129	114200	4358162430	9750	9750	9760	9750	2023
492	20231129	114100	4338433610	9760	9770	9770	9760	2646
493	20231129	114000	4312606390	9770	9780	9790	9770	1427
494	20231129	113900	4298658510	9770	9780	9780	9770	1866
495	20231129	113800	4280425230	9770	9780	9780	9770	2463
496	20231129	113700	4256359640	9780	9770	9800	9770	1452
497	20231129	113600	4242153040	9770	9780	9790	9770	1791
498	20231129	113500	4224649460	9780	9780	9780	9770	1484
499	20231129	113400	4210145560	9790	9790	9790	9780	3262
500	20231129	113300	4178226660	9790	9810	9810	9790	1830
501	20231129	113200	4160293500	9810	9800	9840	9800	1779
502	20231129	113100	4142851480	9800	9810	9820	9800	2945
503	20231129	113000	4113962580	9810	9830	9830	9810	1665
504	20231129	112900	4097611170	9840	9820	9840	9810	1445
505	20231129	112800	4083420560	9820	9850	9850	9820	869
506	20231129	112700	4074870030	9830	9850	9850	9810	2381
507	20231129	112600	4051473040	9840	9860	9870	9840	3621
508	20231129	112500	4015806150	9860	9870	9890	9860	3283
509	20231129	112400	3983405380	9870	9890	9900	9870	5780
510	20231129	112300	3926251910	9900	9890	9900	9890	4088
511	20231129	112200	3885791050	9890	9900	9900	9890	881
512	20231129	112100	3877071530	9890	9900	9900	9890	410
513	20231129	112000	3873014390	9900	9900	9910	9900	2693
514	20231129	111900	3846351590	9900	9900	9900	9900	1128
515	20231129	111800	3835184390	9910	9910	9910	9900	1388
516	20231129	111700	3821441080	9910	9900	9910	9900	1671
517	20231129	111600	3804882370	9910	9910	9910	9900	347
518	20231129	111500	3801444600	9910	9910	9910	9900	291
519	20231129	111400	3798560800	9910	9910	9910	9910	1240
520	20231129	111300	3786272400	9910	9900	9910	9900	574
521	20231129	111200	3780587180	9890	9890	9890	9880	638
522	20231129	111100	3774277500	9890	9880	9890	9880	630
523	20231129	111000	3768052140	9880	9890	9890	9870	992
524	20231129	110900	3758253620	9890	9890	9890	9880	28
525	20231129	110800	3757976710	9880	9880	9890	9870	1743
526	20231129	110700	3740766670	9880	9890	9890	9870	791
527	20231129	110600	3732952390	9890	9890	9910	9880	1686
528	20231129	110500	3716266550	9900	9900	9900	9870	837
529	20231129	110400	3707982290	9900	9860	9900	9860	1805
530	20231129	110300	3690168450	9860	9850	9860	9850	897
531	20231129	110200	3681330060	9850	9850	9860	9850	522
532	20231129	110100	3676187680	9850	9850	9860	9850	572
533	20231129	110000	3670550300	9860	9850	9860	9850	112
534	20231129	105900	3669446430	9850	9850	9860	9850	1076
535	20231129	105800	3658845100	9850	9850	9860	9850	635
536	20231129	105700	3652588990	9840	9840	9860	9840	998
537	20231129	105600	3642765340	9840	9860	9860	9840	1038
538	20231129	105500	3632549310	9850	9860	9860	9850	606
539	20231129	105400	3626577200	9850	9860	9870	9850	3749
540	20231129	105300	3589643640	9860	9860	9860	9860	550
541	20231129	105200	3584220640	9860	9870	9900	9850	2360
542	20231129	105100	3560937830	9870	9890	9900	9870	443
543	20231129	105000	3556554370	9860	9860	9890	9860	283
544	20231129	104900	3553763220	9890	9880	9890	9850	2549
545	20231129	104800	3528615340	9880	9890	9900	9860	2317
546	20231129	104700	3505728950	9900	9880	9920	9860	2443
547	20231129	104600	3481590350	9880	9920	9920	9880	1999
548	20231129	104500	3461822880	9920	9920	9920	9870	4166
549	20231129	104400	3420569410	9920	9930	9930	9920	405
550	20231129	104300	3416549870	9930	9930	9930	9910	3199
551	20231129	104200	3384816920	9930	9930	9930	9930	787
552	20231129	104100	3377002010	9930	9930	9930	9920	545
553	20231129	104000	3371591060	9930	9940	9940	9920	1249
554	20231129	103900	3359188980	9940	9930	9940	9920	6876
555	20231129	103800	3290873090	9930	9930	9930	9910	5441
556	20231129	103700	3236852260	9930	9920	9930	9910	2001
557	20231129	103600	3217005870	9920	9930	9930	9910	919
558	20231129	103500	3207885880	9930	9930	9930	9920	1966
559	20231129	103400	3188369010	9930	9920	9930	9920	2064
560	20231129	103300	3167874700	9920	9910	9920	9910	4495
561	20231129	103200	3123293760	9910	9910	9910	9900	1272
562	20231129	103100	3110689240	9910	9900	9910	9900	802
563	20231129	103000	3102743850	9900	9900	9900	9890	1702
564	20231129	102900	3085894670	9900	9880	9910	9870	2134
565	20231129	102800	3064776270	9880	9860	9880	9850	2414
566	20231129	102700	3040955510	9860	9860	9860	9850	1492
567	20231129	102600	3026245610	9860	9850	9860	9850	615
568	20231129	102500	3020182440	9850	9850	9860	9800	2272
569	20231129	102400	2997859680	9850	9880	9880	9830	3350
570	20231129	102300	2964874580	9880	9880	9890	9850	5850
571	20231129	102200	2907168290	9890	9880	9900	9870	1255
572	20231129	102100	2894750680	9870	9890	9890	9860	4402
573	20231129	102000	2851292290	9880	9920	9930	9880	3731
574	20231129	101900	2814301850	9920	9900	9920	9900	1658
575	20231129	101800	2797874980	9900	9890	9900	9880	1100
576	20231129	101700	2786990090	9890	9870	9900	9860	1168
577	20231129	101600	2775457450	9870	9870	9880	9860	1878
578	20231129	101500	2756922740	9870	9900	9900	9870	4609
579	20231129	101400	2711365400	9900	9920	9920	9880	3799
580	20231129	101300	2673755210	9920	9930	9940	9910	5512
581	20231129	101200	2619101880	9920	9900	9950	9890	16171
582	20231129	101100	2458588710	9890	9850	9890	9840	7030
583	20231129	101000	2389152960	9850	9830	9850	9820	3906
584	20231129	100900	2350750000	9830	9800	9830	9790	2361
585	20231129	100800	2327592940	9800	9750	9800	9750	4150
586	20231129	100700	2287059140	9750	9740	9750	9740	227
587	20231129	100600	2284847140	9750	9760	9760	9710	1230
588	20231129	100500	2272866610	9750	9760	9760	9750	229
589	20231129	100400	2270632620	9760	9760	9760	9750	268
590	20231129	100300	2268017990	9760	9760	9760	9750	896
591	20231129	100200	2259275020	9760	9760	9760	9760	412
592	20231129	100100	2255253900	9760	9760	9760	9720	1255
593	20231129	100000	2243016140	9750	9780	9780	9750	486
594	20231129	095900	2238267530	9760	9780	9780	9760	853
595	20231129	095800	2229933500	9770	9770	9780	9770	783
596	20231129	095700	2222278050	9760	9780	9780	9760	227
597	20231129	095600	2220062040	9780	9790	9790	9780	2664
598	20231129	095500	2193991550	9790	9780	9800	9780	2997
599	20231129	095400	2164659060	9780	9740	9780	9730	5556
600	20231129	095300	2110515970	9740	9730	9740	9720	744
601	20231129	095200	2103276420	9730	9700	9730	9700	206
602	20231129	095100	2101273020	9700	9700	9700	9700	180
603	20231129	095000	2099527020	9700	9710	9710	9700	182
604	20231129	094900	2097759830	9730	9700	9730	9700	518
605	20231129	094800	2092728310	9700	9680	9700	9680	1437
606	20231129	094700	2078818050	9660	9730	9730	9660	5732
607	20231129	094600	2023261460	9730	9710	9730	9710	347
608	20231129	094500	2019887800	9720	9720	9720	9720	332
609	20231129	094400	2016660760	9720	9720	9720	9720	423
610	20231129	094300	2012549200	9730	9720	9730	9710	2111
611	20231129	094200	1992046180	9720	9740	9740	9710	1058
612	20231129	094100	1981761660	9730	9740	9750	9730	1844
613	20231129	094000	1963803710	9740	9760	9760	9740	1315
614	20231129	093900	1950979660	9760	9750	9760	9740	3919
615	20231129	093800	1912750300	9750	9750	9750	9740	2462
616	20231129	093700	1888767220	9740	9740	9750	9730	1608
617	20231129	093600	1873105100	9740	9740	9740	9730	1317
618	20231129	093500	1860278020	9740	9730	9740	9730	2443
619	20231129	093400	1836496900	9730	9740	9740	9720	2485
620	20231129	093300	1812317030	9730	9730	9730	9720	1244
621	20231129	093200	1800213910	9730	9700	9730	9700	1715
622	20231129	093100	1783558430	9720	9700	9720	9700	4031
623	20231129	093000	1744422960	9700	9660	9700	9660	622
624	20231129	092900	1738407500	9660	9680	9680	9660	968
625	20231129	092800	1729044220	9680	9720	9730	9670	2498
626	20231129	092700	1704812580	9700	9720	9730	9700	339
627	20231129	092600	1701518310	9720	9730	9730	9690	6377
628	20231129	092500	1639613020	9740	9720	9740	9720	980
629	20231129	092400	1630077300	9720	9710	9730	9700	1961
630	20231129	092300	1611023740	9710	9720	9720	9710	542
631	20231129	092200	1605757660	9720	9700	9720	9680	1774
632	20231129	092100	1588557140	9700	9710	9710	9690	806
633	20231129	092000	1580742860	9710	9650	9710	9640	1417
634	20231129	091900	1567042160	9630	9660	9660	9630	4779
635	20231129	091800	1520952060	9650	9660	9670	9650	1116
636	20231129	091700	1510171530	9670	9680	9680	9660	1515
637	20231129	091600	1495523320	9680	9710	9710	9680	9600
638	20231129	091500	1402451220	9700	9710	9720	9700	2923
639	20231129	091400	1374064610	9710	9720	9720	9700	4445
640	20231129	091300	1330903670	9720	9720	9720	9710	3257
641	20231129	091200	1299261320	9730	9740	9750	9720	4645
642	20231129	091100	1254076890	9740	9740	9760	9730	2544
643	20231129	091000	1229302760	9750	9810	9810	9750	9349
644	20231129	090900	1137904920	9800	9800	9810	9770	9275
645	20231129	090800	1047085010	9800	9800	9830	9800	8105
646	20231129	090700	967632910	9810	9830	9840	9800	16659
647	20231129	090600	803982910	9830	9820	9830	9810	12769
648	20231129	090500	678588660	9830	9800	9840	9800	2409
649	20231129	090400	654941300	9780	9810	9870	9780	14553
650	20231129	090300	512142020	9830	9840	9890	9820	15388
651	20231129	090200	360641700	9840	9730	9840	9730	9288
652	20231129	090100	269729100	9720	9750	9750	9710	4255
653	20231129	090000	228338060	9750	9760	9770	9710	23386