KissMeData/001060/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183300	7738921800	29100	29100	29100	29100	5418
3	20231127	183200	7738921800	29100	29100	29100	29100	0
4	20231127	183100	7738921800	29100	29100	29100	29100	0
5	20231127	183000	7738921800	29100	29100	29100	29100	0
6	20231127	182900	7738921800	29100	29100	29100	29100	0
7	20231127	182800	7738921800	29100	29100	29100	29100	0
8	20231127	182700	7738921800	29100	29100	29100	29100	0
9	20231127	182600	7738921800	29100	29100	29100	29100	0
10	20231127	182500	7738921800	29100	29100	29100	29100	0
11	20231127	182400	7738921800	29100	29100	29100	29100	0
12	20231127	182300	7738921800	29100	29100	29100	29100	0
13	20231127	182200	7738921800	29100	29100	29100	29100	0
14	20231127	182100	7738921800	29100	29100	29100	29100	0
15	20231127	182000	7738921800	29100	29100	29100	29100	0
16	20231127	181900	7738921800	29100	29100	29100	29100	0
17	20231127	181800	7738921800	29100	29100	29100	29100	0
18	20231127	181700	7738921800	29100	29100	29100	29100	0
19	20231127	181600	7738921800	29100	29100	29100	29100	0
20	20231127	181500	7738921800	29100	29100	29100	29100	0
21	20231127	181400	7738921800	29100	29100	29100	29100	0
22	20231127	181300	7738921800	29100	29100	29100	29100	0
23	20231127	181200	7738921800	29100	29100	29100	29100	0
24	20231127	181100	7738921800	29100	29100	29100	29100	0
25	20231127	181000	7738921800	29100	29100	29100	29100	0
26	20231127	180900	7738921800	29100	29100	29100	29100	0
27	20231127	180800	7738921800	29100	29100	29100	29100	0
28	20231127	180700	7738921800	29100	29100	29100	29100	0
29	20231127	180600	7738921800	29100	29100	29100	29100	0
30	20231127	180500	7738921800	29100	29100	29100	29100	0
31	20231127	180400	7738921800	29100	29100	29100	29100	0
32	20231127	180300	7738921800	29100	29100	29100	29100	5418
33	20231127	180200	7738921800	29100	29100	29100	29100	0
34	20231127	180100	7738921800	29100	29100	29100	29100	0
35	20231127	180000	7738921800	29100	29100	29100	29100	0
36	20231127	175900	7738921800	29100	29100	29100	29100	0
37	20231127	175800	7738921800	29100	29100	29100	29100	0
38	20231127	175700	7738921800	29100	29100	29100	29100	0
39	20231127	175600	7738921800	29100	29100	29100	29100	0
40	20231127	175500	7738921800	29100	29100	29100	29100	0
41	20231127	175400	7738921800	29100	29100	29100	29100	0
42	20231127	175300	7738921800	29100	29100	29100	29100	0
43	20231127	175200	7738921800	29100	29100	29100	29100	0
44	20231127	175100	7738921800	29100	29100	29100	29100	0
45	20231127	175000	7738921800	29100	29100	29100	29100	0
46	20231127	174900	7738921800	29100	29100	29100	29100	0
47	20231127	174800	7738921800	29100	29100	29100	29100	0
48	20231127	174700	7738921800	29100	29100	29100	29100	0
49	20231127	174600	7738921800	29100	29100	29100	29100	0
50	20231127	174500	7738921800	29100	29100	29100	29100	0
51	20231127	174400	7738921800	29100	29100	29100	29100	0
52	20231127	174300	7738921800	29100	29100	29100	29100	0
53	20231127	174200	7738921800	29100	29100	29100	29100	0
54	20231127	174100	7738921800	29100	29100	29100	29100	0
55	20231127	174000	7738921800	29100	29100	29100	29100	0
56	20231127	173900	7738921800	29100	29100	29100	29100	0
57	20231127	173800	7738921800	29100	29100	29100	29100	0
58	20231127	173700	7738921800	29100	29100	29100	29100	0
59	20231127	173600	7738921800	29100	29100	29100	29100	0
60	20231127	173500	7738921800	29100	29100	29100	29100	0
61	20231127	173400	7738921800	29100	29100	29100	29100	0
62	20231127	173300	7738921800	29100	29100	29100	29100	5418
63	20231127	173200	7738921800	29100	29100	29100	29100	0
64	20231127	173100	7738921800	29100	29100	29100	29100	0
65	20231127	173000	7738921800	29100	29100	29100	29100	0
66	20231127	172900	7738921800	29100	29100	29100	29100	0
67	20231127	172800	7738921800	29100	29100	29100	29100	0
68	20231127	172700	7738921800	29100	29100	29100	29100	0
69	20231127	172600	7738921800	29100	29100	29100	29100	0
70	20231127	172500	7738921800	29100	29100	29100	29100	0
71	20231127	172400	7738921800	29100	29100	29100	29100	0
72	20231127	172300	7738921800	29100	29100	29100	29100	0
73	20231127	172200	7738921800	29100	29100	29100	29100	0
74	20231127	172100	7738921800	29100	29100	29100	29100	0
75	20231127	172000	7738921800	29100	29100	29100	29100	0
76	20231127	171900	7738921800	29100	29100	29100	29100	0
77	20231127	171800	7738921800	29100	29100	29100	29100	0
78	20231127	171700	7738921800	29100	29100	29100	29100	0
79	20231127	171600	7738921800	29100	29100	29100	29100	0
80	20231127	171500	7738921800	29100	29100	29100	29100	0
81	20231127	171400	7738921800	29100	29100	29100	29100	0
82	20231127	171300	7738921800	29100	29100	29100	29100	0
83	20231127	171200	7738921800	29100	29100	29100	29100	0
84	20231127	171100	7738921800	29100	29100	29100	29100	0
85	20231127	171000	7738921800	29100	29100	29100	29100	0
86	20231127	170900	7738921800	29100	29100	29100	29100	0
87	20231127	170800	7738921800	29100	29100	29100	29100	0
88	20231127	170700	7738921800	29100	29100	29100	29100	0
89	20231127	170600	7738921800	29100	29100	29100	29100	0
90	20231127	170500	7738921800	29100	29100	29100	29100	0
91	20231127	170400	7738921800	29100	29100	29100	29100	0
92	20231127	170300	7738921800	29100	29100	29100	29100	5418
93	20231127	170200	7738921800	29100	29100	29100	29100	0
94	20231127	170100	7738921800	29100	29100	29100	29100	0
95	20231127	170000	7738921800	29100	29100	29100	29100	0
96	20231127	165900	7738921800	29100	29100	29100	29100	0
97	20231127	165800	7738921800	29100	29100	29100	29100	0
98	20231127	165700	7738921800	29100	29100	29100	29100	0
99	20231127	165600	7738921800	29100	29100	29100	29100	0
100	20231127	165500	7738921800	29100	29100	29100	29100	0
101	20231127	165400	7738921800	29100	29100	29100	29100	0
102	20231127	165300	7738921800	29100	29100	29100	29100	0
103	20231127	165200	7738921800	29100	29100	29100	29100	0
104	20231127	165100	7738921800	29100	29100	29100	29100	0
105	20231127	165000	7738921800	29100	29100	29100	29100	0
106	20231127	164900	7738921800	29100	29100	29100	29100	0
107	20231127	164800	7738921800	29100	29100	29100	29100	0
108	20231127	164700	7738921800	29100	29100	29100	29100	0
109	20231127	164600	7738921800	29100	29100	29100	29100	0
110	20231127	164500	7738921800	29100	29100	29100	29100	0
111	20231127	164400	7738921800	29100	29100	29100	29100	0
112	20231127	164300	7738921800	29100	29100	29100	29100	0
113	20231127	164200	7738921800	29100	29100	29100	29100	0
114	20231127	164100	7738921800	29100	29100	29100	29100	0
115	20231127	164000	7738921800	29100	29100	29100	29100	0
116	20231127	163900	7738921800	29100	29100	29100	29100	0
117	20231127	163800	7738921800	29100	29100	29100	29100	0
118	20231127	163700	7738921800	29100	29100	29100	29100	0
119	20231127	163600	7738921800	29100	29100	29100	29100	0
120	20231127	163500	7738921800	29100	29100	29100	29100	0
121	20231127	163400	7738921800	29100	29100	29100	29100	0
122	20231127	163300	7738921800	29100	29100	29100	29100	5418
123	20231127	163200	7738921800	29100	29100	29100	29100	0
124	20231127	163100	7738921800	29100	29100	29100	29100	0
125	20231127	163000	7738921800	29100	29100	29100	29100	0
126	20231127	162900	7738921800	29100	29100	29100	29100	0
127	20231127	162800	7738921800	29100	29100	29100	29100	0
128	20231127	162700	7738921800	29100	29100	29100	29100	0
129	20231127	162600	7738921800	29100	29100	29100	29100	0
130	20231127	162500	7738921800	29100	29100	29100	29100	0
131	20231127	162400	7738921800	29100	29100	29100	29100	0
132	20231127	162300	7738921800	29100	29100	29100	29100	0
133	20231127	162200	7738921800	29100	29100	29100	29100	0
134	20231127	162100	7738921800	29100	29100	29100	29100	0
135	20231127	162000	7738921800	29100	29100	29100	29100	0
136	20231127	161900	7738921800	29100	29100	29100	29100	0
137	20231127	161800	7738921800	29100	29100	29100	29100	0
138	20231127	161700	7738921800	29100	29100	29100	29100	0
139	20231127	161600	7738921800	29100	29100	29100	29100	0
140	20231127	161500	7738921800	29100	29100	29100	29100	0
141	20231127	161400	7738921800	29100	29100	29100	29100	0
142	20231127	161300	7738921800	29100	29100	29100	29100	0
143	20231127	161200	7738921800	29100	29100	29100	29100	0
144	20231127	161100	7738921800	29100	29100	29100	29100	0
145	20231127	161000	7738921800	29100	29100	29100	29100	0
146	20231127	160900	7738921800	29100	29100	29100	29100	0
147	20231127	160800	7738921800	29100	29100	29100	29100	0
148	20231127	160700	7738921800	29100	29100	29100	29100	0
149	20231127	160600	7738921800	29100	29100	29100	29100	0
150	20231127	160500	7738921800	29100	29100	29100	29100	0
151	20231127	160400	7738921800	29100	29100	29100	29100	0
152	20231127	160300	7738921800	29100	29100	29100	29100	5418
153	20231127	160200	7738921800	29100	29100	29100	29100	0
154	20231127	160100	7738921800	29100	29100	29100	29100	0
155	20231127	160000	7738921800	29100	29100	29100	29100	0
156	20231127	155900	7738921800	29100	29100	29100	29100	0
157	20231127	155800	7738921800	29100	29100	29100	29100	0
158	20231127	155700	7738921800	29100	29100	29100	29100	0
159	20231127	155600	7738921800	29100	29100	29100	29100	0
160	20231127	155500	7738921800	29100	29100	29100	29100	0
161	20231127	155400	7738921800	29100	29100	29100	29100	0
162	20231127	155300	7738921800	29100	29100	29100	29100	0
163	20231127	155200	7738921800	29100	29100	29100	29100	0
164	20231127	155100	7738921800	29100	29100	29100	29100	0
165	20231127	155000	7738921800	29100	29100	29100	29100	0
166	20231127	154900	7738921800	29100	29100	29100	29100	0
167	20231127	154800	7738921800	29100	29100	29100	29100	0
168	20231127	154700	7738921800	29100	29100	29100	29100	0
169	20231127	154600	7738921800	29100	29100	29100	29100	0
170	20231127	154500	7738921800	29100	29100	29100	29100	0
171	20231127	154400	7738921800	29100	29100	29100	29100	0
172	20231127	154300	7738921800	29100	29100	29100	29100	0
173	20231127	154200	7738921800	29100	29100	29100	29100	0
174	20231127	154100	7738921800	29100	29100	29100	29100	0
175	20231127	154000	7738921800	29100	29100	29100	29100	0
176	20231127	153900	7738921800	29100	29100	29100	29100	0
177	20231127	153800	7738921800	29100	29100	29100	29100	0
178	20231127	153700	7738921800	29100	29100	29100	29100	0
179	20231127	153600	7738921800	29100	29100	29100	29100	0
180	20231127	153500	7738921800	29100	29100	29100	29100	0
181	20231127	153400	7738921800	29100	29100	29100	29100	0
182	20231127	153300	7738921800	29100	29100	29100	29100	5418
183	20231127	153200	7738921800	29100	29100	29100	29100	0
184	20231127	153100	7738921800	29100	29100	29100	29100	0
185	20231127	153000	7738921800	29100	29100	29100	29100	5418
186	20231127	152900	7581258000	29000	29000	29000	29000	0
187	20231127	152800	7581258000	29000	29000	29000	29000	0
188	20231127	152700	7581258000	29000	29000	29000	29000	0
189	20231127	152600	7581258000	29000	29000	29000	29000	0
190	20231127	152500	7581258000	29000	29000	29000	29000	0
191	20231127	152400	7581258000	29000	29000	29000	29000	0
192	20231127	152300	7581258000	29000	29000	29000	29000	0
193	20231127	152200	7581258000	29000	29000	29000	29000	0
194	20231127	152100	7581258000	29000	29000	29000	29000	0
195	20231127	152000	7581258000	29000	29000	29000	29000	0
196	20231127	151900	7581258000	29000	29050	29050	28950	2127
197	20231127	151800	7519557250	29050	29050	29050	29000	790
198	20231127	151700	7496611250	29100	29050	29100	29050	522
199	20231127	151600	7481446100	29100	29050	29100	29050	862
200	20231127	151500	7456368250	29050	29050	29100	29000	1536
201	20231127	151400	7411744550	29050	29050	29100	29050	531
202	20231127	151300	7396315850	29000	29050	29050	29000	12
203	20231127	151200	7395967800	29050	29000	29050	28950	255
204	20231127	151100	7388573300	29000	29000	29000	28950	838
205	20231127	151000	7364303850	29000	29000	29000	29000	373
206	20231127	150900	7353486850	29000	29050	29050	29000	853
207	20231127	150800	7328732400	29100	29000	29100	28950	2265
208	20231127	150700	7263002000	29000	28850	29000	28850	1703
209	20231127	150600	7213782050	28950	28950	28950	28850	775
210	20231127	150500	7191416900	28950	29000	29000	28900	1210
211	20231127	150400	7156439700	29000	28950	29000	28900	621
212	20231127	150300	7138459000	28850	28900	28950	28850	1620
213	20231127	150200	7091649500	28850	28900	28900	28800	1328
214	20231127	150100	7053367500	29000	28950	29000	28950	228
215	20231127	150000	7046755850	28900	29000	29050	28900	2140
216	20231127	145900	6984867300	29050	29050	29050	29050	282
217	20231127	145800	6976675200	29050	29100	29100	29050	347
218	20231127	145700	6966588700	29100	29100	29100	29050	300
219	20231127	145600	6957859600	29100	29050	29100	29000	429
220	20231127	145500	6945394350	29100	29000	29100	29000	278
221	20231127	145400	6937317100	29050	29000	29050	29000	142
222	20231127	145300	6933192900	29000	29000	29050	28950	1788
223	20231127	145200	6881314000	29000	29000	29000	28950	255
224	20231127	145100	6873925850	29000	29000	29000	29000	154
225	20231127	145000	6869459850	29000	29000	29000	28900	393
226	20231127	144900	6858070150	29000	29000	29000	28900	789
227	20231127	144800	6835220050	28900	28950	29000	28900	1620
228	20231127	144700	6788331350	28950	29000	29000	28950	1677
229	20231127	144600	6739774650	29000	29000	29000	28950	434
230	20231127	144500	6727189650	29000	29000	29050	29000	232
231	20231127	144400	6720460350	29000	29050	29050	29000	63
232	20231127	144300	6718632800	29000	29000	29050	29000	136
233	20231127	144200	6714686050	29050	29000	29050	29000	1068
234	20231127	144100	6683709800	29050	29100	29100	29050	43
235	20231127	144000	6682460300	29100	29200	29200	29050	488
236	20231127	143900	6668258700	29200	29200	29200	29200	207
237	20231127	143800	6662214300	29200	29150	29200	29050	1308
238	20231127	143700	6624041450	29100	29100	29100	29100	509
239	20231127	143600	6609229550	29100	29100	29100	29050	964
240	20231127	143500	6581202650	29100	29000	29100	28950	2709
241	20231127	143400	6502629150	29000	28950	29000	28950	365
242	20231127	143300	6492046700	28950	28950	28950	28850	1934
243	20231127	143200	6436068000	28900	28950	28950	28850	1366
244	20231127	143100	6396584850	28900	28850	28900	28850	432
245	20231127	143000	6384104950	28850	28900	28900	28800	120
246	20231127	142900	6380643550	28850	28850	28900	28750	1251
247	20231127	142800	6344624500	28850	28850	28850	28800	734
248	20231127	142700	6323467400	28850	28800	28850	28800	308
249	20231127	142600	6314596150	28800	28800	28900	28750	881
250	20231127	142500	6289207250	28800	28850	28900	28800	2219
251	20231127	142400	6225245000	28800	28850	28850	28800	2373
252	20231127	142300	6156891300	28900	28900	28900	28850	1540
253	20231127	142200	6112450300	28900	28950	28950	28900	347
254	20231127	142100	6102420000	28950	28850	28950	28850	817
255	20231127	142000	6078825650	28850	28800	28850	28800	4869
256	20231127	141900	5938553300	28850	29000	29050	28850	7657
257	20231127	141800	5716964850	29050	29050	29050	29000	321
258	20231127	141700	5707654800	29050	29050	29050	29050	224
259	20231127	141600	5701147600	29050	29050	29050	29050	53
260	20231127	141500	5699607950	29050	29050	29050	29000	167
261	20231127	141400	5694756650	29050	29050	29050	29050	510
262	20231127	141300	5679941150	29050	29050	29050	29050	576
263	20231127	141200	5663208350	29000	29050	29050	29000	214
264	20231127	141100	5656991900	29050	29000	29050	29000	5
265	20231127	141000	5656846700	29050	29050	29050	29050	2
266	20231127	140900	5656788600	29050	29050	29050	29050	91
267	20231127	140800	5654145050	29100	29050	29100	29050	11
268	20231127	140700	5653825000	29100	29050	29100	29000	1046
269	20231127	140600	5623467650	29050	29050	29050	29050	778
270	20231127	140500	5600866750	29050	29050	29050	29050	2
271	20231127	140400	5600808650	29050	29050	29050	29050	229
272	20231127	140300	5594156200	29050	29050	29100	29050	582
273	20231127	140200	5577249050	29050	29050	29100	29000	374
274	20231127	140100	5566392800	29050	29100	29100	29050	795
275	20231127	140000	5543298000	29050	29100	29100	29050	480
276	20231127	135900	5529338000	29150	29150	29150	29150	9
277	20231127	135800	5529075650	29150	29200	29200	29100	437
278	20231127	135700	5516348950	29100	29100	29200	29100	23
279	20231127	135600	5515679550	29100	29150	29150	29100	700
280	20231127	135500	5495283200	29200	29200	29200	29200	120
281	20231127	135400	5491779200	29100	29150	29200	29100	589
282	20231127	135300	5474582650	29200	29150	29200	29150	188
283	20231127	135200	5469102400	29150	29150	29150	29150	401
284	20231127	135100	5457413250	29150	29150	29200	29150	153
285	20231127	135000	5452950950	29150	29100	29150	29100	508
286	20231127	134900	5438153950	29100	29100	29100	29100	51
287	20231127	134800	5436669850	29050	29050	29100	29000	585
288	20231127	134700	5419693350	29000	29100	29100	29000	403
289	20231127	134600	5407969650	29100	29050	29100	29000	1849
290	20231127	134500	5354258050	29050	29050	29050	29050	32
291	20231127	134400	5353328450	29050	29100	29100	29050	247
292	20231127	134300	5346152900	29050	29000	29050	29000	449
293	20231127	134200	5333125950	29000	29000	29050	29000	1564
294	20231127	134100	5287769600	28950	29050	29050	28950	621
295	20231127	134000	5269775900	29000	29050	29100	29000	1981
296	20231127	133900	5212266100	29100	29100	29100	29100	456
297	20231127	133800	5198996500	29150	29150	29150	29150	2
298	20231127	133700	5198938200	29100	29100	29100	29100	81
299	20231127	133600	5196581100	29100	29100	29100	29100	0
300	20231127	133500	5196581100	29100	29100	29100	29100	475
301	20231127	133400	5182758600	29100	29100	29150	29100	88
302	20231127	133300	5180196450	29150	29150	29150	29100	55
303	20231127	133200	5178593250	29100	29100	29100	29100	162
304	20231127	133100	5173879050	29100	29100	29100	29100	0
305	20231127	133000	5173879050	29100	29100	29100	29100	3
306	20231127	132900	5173791750	29150	29200	29200	29150	302
307	20231127	132800	5164988300	29250	29200	29250	29200	2
308	20231127	132700	5164929850	29150	29200	29250	29150	273
309	20231127	132600	5156969550	29200	29150	29200	29150	105
310	20231127	132500	5153905400	29150	29100	29150	29100	377
311	20231127	132400	5142931650	29150	29100	29150	29000	1237
312	20231127	132300	5106979850	29100	29150	29150	28950	11575
313	20231127	132200	4771046900	29150	29150	29150	29150	113
314	20231127	132100	4767752950	29150	29100	29200	29100	456
315	20231127	132000	4754461750	29100	29150	29200	29100	4191
316	20231127	131900	4632383000	29150	29250	29250	29150	340
317	20231127	131800	4622464850	29250	29200	29250	29200	802
318	20231127	131700	4599046400	29200	29150	29200	29150	91
319	20231127	131600	4596389750	29150	29150	29150	29150	1971
320	20231127	131500	4538935100	29200	29200	29200	29200	311
321	20231127	131400	4529853900	29200	29200	29200	29150	60
322	20231127	131300	4528102300	29200	29200	29200	29200	403
323	20231127	131200	4516334700	29200	29200	29250	29200	99
324	20231127	131100	4513443300	29200	29200	29200	29200	306
325	20231127	131000	4504508100	29200	29200	29200	29200	192
326	20231127	130900	4498901700	29250	29300	29300	29250	21
327	20231127	130800	4498286700	29300	29250	29300	29250	53
328	20231127	130700	4496733850	29200	29200	29200	29200	3
329	20231127	130600	4496646250	29200	29250	29250	29200	150
330	20231127	130500	4492261250	29300	29200	29300	29150	658
331	20231127	130400	4473048850	29200	29200	29200	29150	67
332	20231127	130300	4471094250	29200	29250	29250	29200	418
333	20231127	130200	4458887700	29250	29250	29250	29250	0
334	20231127	130100	4458887700	29250	29250	29250	29250	92
335	20231127	130000	4456196700	29250	29250	29250	29250	1
336	20231127	125900	4456167450	29200	29200	29250	29200	512
337	20231127	125800	4441216050	29200	29200	29200	29200	30
338	20231127	125700	4440340050	29200	29250	29250	29200	1093
339	20231127	125600	4408417900	29250	29200	29250	29200	27
340	20231127	125500	4407628200	29200	29200	29250	29200	321
341	20231127	125400	4398254000	29200	29250	29250	29200	994
342	20231127	125300	4369229150	29200	29250	29250	29200	132
343	20231127	125200	4365368250	29250	29250	29250	29250	18
344	20231127	125100	4364841750	29200	29250	29250	29200	226
345	20231127	125000	4358242500	29250	29250	29250	29250	10
346	20231127	124900	4357950000	29250	29200	29250	29200	222
347	20231127	124800	4351466050	29200	29200	29200	29200	67
348	20231127	124700	4349509650	29150	29150	29150	29150	213
349	20231127	124600	4343300700	29200	29150	29200	29150	137
350	20231127	124500	4339306850	29150	29200	29200	29150	85
351	20231127	124400	4336828750	29150	29200	29200	29150	131
352	20231127	124300	4333010050	29250	29200	29250	29200	316
353	20231127	124200	4323782800	29200	29200	29200	29200	566
354	20231127	124100	4307255600	29200	29200	29200	29150	3286
355	20231127	124000	4211464450	29200	29150	29200	29150	6
356	20231127	123900	4211289350	29150	29250	29250	29150	3770
357	20231127	123800	4101231700	29250	29250	29250	29250	2043
358	20231127	123700	4041473950	29250	29250	29250	29200	143
359	20231127	123600	4037296500	29250	29250	29250	29200	207
360	20231127	123500	4031243550	29250	29350	29350	29250	1368
361	20231127	123400	3991227400	29300	29350	29350	29250	456
362	20231127	123300	3977886400	29300	29300	29300	29250	241
363	20231127	123200	3970825150	29300	29300	29300	29300	162
364	20231127	123100	3966078550	29300	29350	29350	29300	144
365	20231127	123000	3961856850	29300	29300	29300	29300	1375
366	20231127	122900	3921569350	29350	29350	29350	29350	2
367	20231127	122800	3921510650	29300	29300	29300	29300	86
368	20231127	122700	3918990850	29300	29300	29300	29300	63
369	20231127	122600	3917144950	29300	29250	29300	29250	222
370	20231127	122500	3910640800	29250	29300	29350	29250	1452
371	20231127	122400	3868141200	29300	29350	29350	29300	113
372	20231127	122300	3864826150	29350	29350	29350	29350	4
373	20231127	122200	3864708750	29300	29350	29350	29300	583
374	20231127	122100	3847610200	29350	29300	29400	29300	356
375	20231127	122000	3837178050	29300	29400	29400	29300	743
376	20231127	121900	3815408050	29400	29300	29400	29300	492
377	20231127	121800	3800987550	29300	29350	29350	29300	655
378	20231127	121700	3781783950	29350	29400	29400	29350	14
379	20231127	121600	3781373000	29350	29300	29400	29300	803
380	20231127	121500	3757840000	29300	29300	29300	29300	65
381	20231127	121400	3755935500	29400	29300	29400	29250	399
382	20231127	121300	3744232500	29300	29350	29350	29300	1047
383	20231127	121200	3713549800	29300	29400	29400	29300	307
384	20231127	121100	3704528600	29400	29350	29450	29300	536
385	20231127	121000	3688794050	29300	29300	29350	29300	506
386	20231127	120900	3673958150	29300	29300	29350	29300	1310
387	20231127	120800	3635568750	29350	29350	29350	29350	733
388	20231127	120700	3614055200	29350	29400	29400	29350	135
389	20231127	120600	3610086450	29350	29400	29400	29350	239
390	20231127	120500	3603060100	29400	29350	29400	29350	49
391	20231127	120400	3601621400	29350	29350	29350	29350	418
392	20231127	120300	3589353100	29400	29400	29400	29400	70
393	20231127	120200	3587295100	29400	29350	29400	29350	130
394	20231127	120100	3583479550	29350	29350	29350	29350	435
395	20231127	120000	3570712300	29350	29400	29400	29350	1662
396	20231127	115900	3521925050	29400	29350	29400	29350	875
397	20231127	115800	3496201900	29350	29400	29400	29350	439
398	20231127	115700	3483300300	29400	29450	29450	29400	1040
399	20231127	115600	3452724200	29450	29450	29450	29400	1959
400	20231127	115500	3395121650	29450	29450	29500	29450	3452
401	20231127	115400	3293460200	29450	29550	29550	29450	125
402	20231127	115300	3289770550	29500	29500	29550	29500	147
403	20231127	115200	3285429050	29500	29500	29500	29450	365
404	20231127	115100	3274661600	29500	29550	29550	29500	408
405	20231127	115000	3262625350	29550	29550	29550	29550	67
406	20231127	114900	3260645500	29500	29500	29500	29500	105
407	20231127	114800	3257548000	29550	29500	29550	29500	50
408	20231127	114700	3256072950	29500	29500	29500	29500	248
409	20231127	114600	3248756950	29500	29500	29500	29500	13
410	20231127	114500	3248373450	29500	29500	29500	29450	478
411	20231127	114400	3234290850	29500	29500	29500	29500	130
412	20231127	114300	3230455850	29500	29550	29550	29500	1982
413	20231127	114200	3171986750	29550	29550	29550	29550	1472
414	20231127	114100	3128489150	29550	29600	29600	29550	826
415	20231127	114000	3104080600	29600	29600	29600	29600	1440
416	20231127	113900	3061456600	29600	29600	29600	29600	71
417	20231127	113800	3059355000	29600	29600	29600	29600	0
418	20231127	113700	3059355000	29600	29650	29650	29600	41
419	20231127	113600	3058140600	29650	29650	29650	29650	34
420	20231127	113500	3057132500	29650	29650	29650	29650	553
421	20231127	113400	3040736050	29650	29650	29650	29650	262
422	20231127	113300	3032967750	29650	29650	29650	29650	642
423	20231127	113200	3013932450	29650	29650	29650	29650	50
424	20231127	113100	3012449950	29650	29650	29650	29650	10
425	20231127	113000	3012153450	29650	29650	29650	29650	406
426	20231127	112900	3000115550	29650	29650	29650	29650	1000
427	20231127	112800	2970465550	29650	29700	29750	29650	941
428	20231127	112700	2942562100	29700	29700	29700	29700	3
429	20231127	112600	2942473000	29700	29750	29750	29700	1193
430	20231127	112500	2907040850	29750	29750	29750	29750	3
431	20231127	112400	2906951600	29750	29750	29750	29750	258
432	20231127	112300	2899276100	29750	29750	29750	29750	3
433	20231127	112200	2899186850	29750	29700	29750	29700	134
434	20231127	112100	2895207000	29700	29750	29750	29700	259
435	20231127	112000	2887504150	29750	29750	29750	29750	71
436	20231127	111900	2885391900	29750	29750	29750	29750	14
437	20231127	111800	2884975400	29750	29750	29750	29750	93
438	20231127	111700	2882208650	29750	29750	29750	29750	3
439	20231127	111600	2882119400	29750	29800	29800	29750	3
440	20231127	111500	2882030100	29700	29700	29800	29700	49
441	20231127	111400	2880573100	29700	29700	29700	29700	398
442	20231127	111300	2868752500	29700	29700	29700	29700	109
443	20231127	111200	2865515200	29700	29700	29750	29700	296
444	20231127	111100	2856723500	29700	29800	29800	29700	526
445	20231127	111000	2841091700	29800	29800	29800	29750	310
446	20231127	110900	2831868700	29800	29750	29800	29750	550
447	20231127	110800	2815491000	29750	29800	29800	29750	80
448	20231127	110700	2813107650	29750	29800	29800	29750	58
449	20231127	110600	2811381100	29800	29800	29800	29800	4
450	20231127	110500	2811261900	29800	29850	29850	29800	111
451	20231127	110400	2807954050	29800	29800	29800	29800	21
452	20231127	110300	2807328250	29850	29800	29850	29800	1001
453	20231127	110200	2777498400	29850	29850	29900	29850	493
454	20231127	110100	2762773850	29850	29850	29850	29850	200
455	20231127	110000	2756803850	29800	29900	29900	29800	50
456	20231127	105900	2755312450	29850	29900	29900	29850	28
457	20231127	105800	2754476200	29900	29900	29900	29900	1
458	20231127	105700	2754446300	29900	29850	29900	29800	367
459	20231127	105600	2743496500	29850	29850	29950	29850	107
460	20231127	105500	2740300450	29950	29850	29950	29850	407
461	20231127	105400	2728121400	29850	29850	29850	29850	113
462	20231127	105300	2724748350	29950	29950	29950	29800	171
463	20231127	105200	2719645150	29800	29850	29850	29800	320
464	20231127	105100	2710104150	30000	29900	30000	29850	915
465	20231127	105000	2682708350	29900	29900	29900	29900	176
466	20231127	104900	2677445950	29850	29850	29850	29850	446
467	20231127	104800	2664132850	29850	29800	29850	29800	106
468	20231127	104700	2660974000	29850	29850	29900	29850	827
469	20231127	104600	2636264300	29850	29750	29850	29750	1703
470	20231127	104500	2585510150	29750	29750	29750	29750	12
471	20231127	104400	2585153150	29750	29800	29800	29750	44
472	20231127	104300	2583842150	29800	29750	29800	29750	1527
473	20231127	104200	2538413150	29750	29750	29750	29750	5
474	20231127	104100	2538264400	29750	29750	29750	29700	254
475	20231127	104000	2530719600	29750	29750	29750	29700	8
476	20231127	103900	2530481700	29750	29750	29750	29750	19
477	20231127	103800	2529916450	29750	29750	29750	29650	416
478	20231127	103700	2517540550	29650	29650	29650	29650	70
479	20231127	103600	2515465050	29650	29650	29650	29650	22
480	20231127	103500	2514812750	29650	29650	29750	29650	636
481	20231127	103400	2495923900	29650	29700	29700	29650	18
482	20231127	103300	2495389350	29650	29650	29700	29650	361
483	20231127	103200	2484685650	29650	29650	29650	29650	671
484	20231127	103100	2464790500	29700	29700	29700	29700	524
485	20231127	103000	2449227700	29750	29700	29750	29700	108
486	20231127	102900	2446020000	29650	29650	29700	29600	1063
487	20231127	102800	2414551500	29650	29600	29700	29600	80
488	20231127	102700	2412180450	29650	29650	29650	29650	243
489	20231127	102600	2404975500	29700	29650	29700	29650	61
490	20231127	102500	2403166300	29650	29700	29700	29650	1195
491	20231127	102400	2367733550	29650	29700	29700	29650	47
492	20231127	102300	2366337900	29700	29700	29700	29700	1
493	20231127	102200	2366308200	29700	29700	29700	29700	707
494	20231127	102100	2345310300	29750	29800	29800	29750	733
495	20231127	102000	2323503050	29800	29800	29800	29800	1
496	20231127	101900	2323473250	29800	29800	29850	29800	1384
497	20231127	101800	2282217500	29850	29850	29850	29850	368
498	20231127	101700	2271232700	29850	29850	29850	29850	307
499	20231127	101600	2262068750	29850	29800	29850	29800	355
500	20231127	101500	2251479900	29800	29800	29800	29800	73
501	20231127	101400	2249304500	29850	29850	29850	29850	200
502	20231127	101300	2243334500	29850	29800	29850	29800	119
503	20231127	101200	2239788150	29750	29750	29800	29750	749
504	20231127	101100	2217494650	29800	29750	29800	29750	318
505	20231127	101000	2208029000	29800	29750	29800	29750	31
506	20231127	100900	2207106700	29750	29750	29750	29750	108
507	20231127	100800	2203893700	29750	29750	29750	29750	230
508	20231127	100700	2197051200	29750	29550	29750	29550	1171
509	20231127	100600	2162363600	29550	29550	29600	29550	1211
510	20231127	100500	2126578400	29550	29600	29600	29550	251
511	20231127	100400	2119152150	29600	29600	29600	29600	902
512	20231127	100300	2092452950	29650	29600	29650	29600	76
513	20231127	100200	2090202850	29600	29600	29600	29600	419
514	20231127	100100	2077800450	29600	29650	29650	29600	405
515	20231127	100000	2065811900	29650	29650	29650	29650	49
516	20231127	095900	2064359050	29650	29650	29650	29650	437
517	20231127	095800	2051402000	29700	29650	29700	29650	2
518	20231127	095700	2051342650	29650	29650	29700	29650	178
519	20231127	095600	2046056500	29600	29700	29750	29600	790
520	20231127	095500	2022662200	29700	29650	29700	29650	21
521	20231127	095400	2022039500	29650	29600	29650	29600	119
522	20231127	095300	2018511950	29600	29600	29600	29600	238
523	20231127	095200	2011467150	29600	29650	29650	29600	1078
524	20231127	095100	1979556400	29650	29750	29750	29650	489
525	20231127	095000	1965056600	29750	29650	29750	29600	791
526	20231127	094900	1941613200	29650	29600	29650	29550	235
527	20231127	094800	1934660750	29600	29600	29650	29600	1100
528	20231127	094700	1902100650	29650	29650	29650	29600	194
529	20231127	094600	1896349050	29650	29700	29700	29650	1508
530	20231127	094500	1851636800	29650	29750	29750	29650	1445
531	20231127	094400	1808747250	29800	29800	29800	29750	358
532	20231127	094300	1798096150	29800	29750	29850	29700	95
533	20231127	094200	1795272000	29900	29800	29900	29750	1160
534	20231127	094100	1760617750	29900	29900	30000	29800	1059
535	20231127	094000	1728975500	30000	29850	30050	29850	2007
536	20231127	093900	1668748600	29950	29900	30000	29850	4103
537	20231127	093800	1545726250	29900	29750	29900	29750	1294
538	20231127	093700	1507170750	29800	29800	29800	29750	407
539	20231127	093600	1495044700	29850	29800	29850	29800	372
540	20231127	093500	1483948200	29800	29800	29800	29800	2
541	20231127	093400	1483888600	29800	29800	29850	29800	354
542	20231127	093300	1473331400	29650	29750	29800	29650	1175
543	20231127	093200	1438431300	29800	29700	29800	29650	1460
544	20231127	093100	1395021400	29700	29700	29750	29700	751
545	20231127	093000	1372716600	29700	29700	29750	29700	476
546	20231127	092900	1358578950	29700	29600	29700	29600	2394
547	20231127	092800	1287666200	29550	29550	29550	29550	626
548	20231127	092700	1269167900	29550	29600	29600	29550	697
549	20231127	092600	1248555450	29650	29650	29700	29650	450
550	20231127	092500	1235195250	29700	29650	29700	29650	640
551	20231127	092400	1216194050	29750	29600	29750	29500	3151
552	20231127	092300	1122905100	29550	29600	29600	29500	2280
553	20231127	092200	1055611200	29600	29500	29600	29450	2107
554	20231127	092100	993433250	29500	29600	29600	29450	1505
555	20231127	092000	949052350	29600	29550	29600	29500	4055
556	20231127	091900	829299650	29550	29650	29650	29550	1397
557	20231127	091800	787950100	29650	29700	29700	29650	339
558	20231127	091700	777897450	29650	29650	29750	29650	699
559	20231127	091600	757156400	29700	29700	29700	29650	257
560	20231127	091500	749527650	29650	29600	29750	29600	859
561	20231127	091400	724063100	29600	29700	29700	29600	2099
562	20231127	091300	661881300	29650	29700	29750	29600	1864
563	20231127	091200	606636700	29700	29750	29750	29700	282
564	20231127	091100	598255150	29750	29750	29750	29700	607
565	20231127	091000	580199450	29800	29750	29850	29700	864
566	20231127	090900	554478850	29750	29750	29800	29700	1777
567	20231127	090800	501605850	29700	29800	29800	29650	3168
568	20231127	090700	407426500	29800	29900	29950	29800	1210
569	20231127	090600	371280650	29900	30100	30100	29900	1410
570	20231127	090500	328987700	30100	30100	30200	30050	205
571	20231127	090400	322811800	30000	30100	30200	30000	890
572	20231127	090300	296091100	30250	30300	30300	30100	2117
573	20231127	090200	232334650	30300	30250	30300	30100	1415
574	20231127	090100	189601450	30250	30000	30250	30000	1949
575	20231127	090000	131100000	30000	30000	30000	30000	4370