KissMeData/010470/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	185400	1697187960	12400	12400	12400	12400	5742
3	20231129	185300	1697187960	12400	12400	12400	12400	0
4	20231129	185200	1697187960	12400	12400	12400	12400	0
5	20231129	185100	1697187960	12400	12400	12400	12400	0
6	20231129	185000	1697187960	12400	12400	12400	12400	0
7	20231129	184900	1697187960	12400	12400	12400	12400	0
8	20231129	184800	1697187960	12400	12400	12400	12400	0
9	20231129	184700	1697187960	12400	12400	12400	12400	0
10	20231129	184600	1697187960	12400	12400	12400	12400	0
11	20231129	184500	1697187960	12400	12400	12400	12400	0
12	20231129	184400	1697187960	12400	12400	12400	12400	0
13	20231129	184300	1697187960	12400	12400	12400	12400	0
14	20231129	184200	1697187960	12400	12400	12400	12400	0
15	20231129	184100	1697187960	12400	12400	12400	12400	0
16	20231129	184000	1697187960	12400	12400	12400	12400	0
17	20231129	183900	1697187960	12400	12400	12400	12400	0
18	20231129	183800	1697187960	12400	12400	12400	12400	0
19	20231129	183700	1697187960	12400	12400	12400	12400	0
20	20231129	183600	1697187960	12400	12400	12400	12400	0
21	20231129	183500	1697187960	12400	12400	12400	12400	0
22	20231129	183400	1697187960	12400	12400	12400	12400	0
23	20231129	183300	1697187960	12400	12400	12400	12400	0
24	20231129	183200	1697187960	12400	12400	12400	12400	0
25	20231129	183100	1697187960	12400	12400	12400	12400	0
26	20231129	183000	1697187960	12400	12400	12400	12400	0
27	20231129	182900	1697187960	12400	12400	12400	12400	0
28	20231129	182800	1697187960	12400	12400	12400	12400	0
29	20231129	182700	1697187960	12400	12400	12400	12400	0
30	20231129	182600	1697187960	12400	12400	12400	12400	0
31	20231129	182500	1697187960	12400	12400	12400	12400	0
32	20231129	182400	1697187960	12400	12400	12400	12400	5742
33	20231129	182300	1697187960	12400	12400	12400	12400	0
34	20231129	182200	1697187960	12400	12400	12400	12400	0
35	20231129	182100	1697187960	12400	12400	12400	12400	0
36	20231129	182000	1697187960	12400	12400	12400	12400	0
37	20231129	181900	1697187960	12400	12400	12400	12400	0
38	20231129	181800	1697187960	12400	12400	12400	12400	0
39	20231129	181700	1697187960	12400	12400	12400	12400	0
40	20231129	181600	1697187960	12400	12400	12400	12400	0
41	20231129	181500	1697187960	12400	12400	12400	12400	0
42	20231129	181400	1697187960	12400	12400	12400	12400	0
43	20231129	181300	1697187960	12400	12400	12400	12400	0
44	20231129	181200	1697187960	12400	12400	12400	12400	0
45	20231129	181100	1697187960	12400	12400	12400	12400	0
46	20231129	181000	1697187960	12400	12400	12400	12400	0
47	20231129	180900	1697187960	12400	12400	12400	12400	0
48	20231129	180800	1697187960	12400	12400	12400	12400	0
49	20231129	180700	1697187960	12400	12400	12400	12400	0
50	20231129	180600	1697187960	12400	12400	12400	12400	0
51	20231129	180500	1697187960	12400	12400	12400	12400	0
52	20231129	180400	1697187960	12400	12400	12400	12400	0
53	20231129	180300	1697187960	12400	12400	12400	12400	0
54	20231129	180200	1697187960	12400	12400	12400	12400	0
55	20231129	180100	1697187960	12400	12400	12400	12400	0
56	20231129	180000	1697187960	12400	12400	12400	12400	0
57	20231129	175900	1697187960	12400	12400	12400	12400	0
58	20231129	175800	1697187960	12400	12400	12400	12400	0
59	20231129	175700	1697187960	12400	12400	12400	12400	0
60	20231129	175600	1697187960	12400	12400	12400	12400	0
61	20231129	175500	1697187960	12400	12400	12400	12400	0
62	20231129	175400	1697187960	12400	12400	12400	12400	5742
63	20231129	175300	1697187960	12400	12400	12400	12400	0
64	20231129	175200	1697187960	12400	12400	12400	12400	0
65	20231129	175100	1697187960	12400	12400	12400	12400	0
66	20231129	175000	1697187960	12400	12400	12400	12400	0
67	20231129	174900	1697187960	12400	12400	12400	12400	0
68	20231129	174800	1697187960	12400	12400	12400	12400	0
69	20231129	174700	1697187960	12400	12400	12400	12400	0
70	20231129	174600	1697187960	12400	12400	12400	12400	0
71	20231129	174500	1697187960	12400	12400	12400	12400	0
72	20231129	174400	1697187960	12400	12400	12400	12400	0
73	20231129	174300	1697187960	12400	12400	12400	12400	0
74	20231129	174200	1697187960	12400	12400	12400	12400	0
75	20231129	174100	1697187960	12400	12400	12400	12400	0
76	20231129	174000	1697187960	12400	12400	12400	12400	0
77	20231129	173900	1697187960	12400	12400	12400	12400	0
78	20231129	173800	1697187960	12400	12400	12400	12400	0
79	20231129	173700	1697187960	12400	12400	12400	12400	0
80	20231129	173600	1697187960	12400	12400	12400	12400	0
81	20231129	173500	1697187960	12400	12400	12400	12400	0
82	20231129	173400	1697187960	12400	12400	12400	12400	0
83	20231129	173300	1697187960	12400	12400	12400	12400	0
84	20231129	173200	1697187960	12400	12400	12400	12400	0
85	20231129	173100	1697187960	12400	12400	12400	12400	0
86	20231129	173000	1697187960	12400	12400	12400	12400	0
87	20231129	172900	1697187960	12400	12400	12400	12400	0
88	20231129	172800	1697187960	12400	12400	12400	12400	0
89	20231129	172700	1697187960	12400	12400	12400	12400	0
90	20231129	172600	1697187960	12400	12400	12400	12400	0
91	20231129	172500	1697187960	12400	12400	12400	12400	0
92	20231129	172400	1697187960	12400	12400	12400	12400	5742
93	20231129	172300	1697187960	12400	12400	12400	12400	0
94	20231129	172200	1697187960	12400	12400	12400	12400	0
95	20231129	172100	1697187960	12400	12400	12400	12400	0
96	20231129	172000	1697187960	12400	12400	12400	12400	0
97	20231129	171900	1697187960	12400	12400	12400	12400	0
98	20231129	171800	1697187960	12400	12400	12400	12400	0
99	20231129	171700	1697187960	12400	12400	12400	12400	0
100	20231129	171600	1697187960	12400	12400	12400	12400	0
101	20231129	171500	1697187960	12400	12400	12400	12400	0
102	20231129	171400	1697187960	12400	12400	12400	12400	0
103	20231129	171300	1697187960	12400	12400	12400	12400	0
104	20231129	171200	1697187960	12400	12400	12400	12400	0
105	20231129	171100	1697187960	12400	12400	12400	12400	0
106	20231129	171000	1697187960	12400	12400	12400	12400	0
107	20231129	170900	1697187960	12400	12400	12400	12400	0
108	20231129	170800	1697187960	12400	12400	12400	12400	0
109	20231129	170700	1697187960	12400	12400	12400	12400	0
110	20231129	170600	1697187960	12400	12400	12400	12400	0
111	20231129	170500	1697187960	12400	12400	12400	12400	0
112	20231129	170400	1697187960	12400	12400	12400	12400	0
113	20231129	170300	1697187960	12400	12400	12400	12400	0
114	20231129	170200	1697187960	12400	12400	12400	12400	0
115	20231129	170100	1697187960	12400	12400	12400	12400	0
116	20231129	170000	1697187960	12400	12400	12400	12400	0
117	20231129	165900	1697187960	12400	12400	12400	12400	0
118	20231129	165800	1697187960	12400	12400	12400	12400	0
119	20231129	165700	1697187960	12400	12400	12400	12400	0
120	20231129	165600	1697187960	12400	12400	12400	12400	0
121	20231129	165500	1697187960	12400	12400	12400	12400	0
122	20231129	165400	1697187960	12400	12400	12400	12400	5742
123	20231129	165300	1697187960	12400	12400	12400	12400	0
124	20231129	165200	1697187960	12400	12400	12400	12400	0
125	20231129	165100	1697187960	12400	12400	12400	12400	0
126	20231129	165000	1697187960	12400	12400	12400	12400	0
127	20231129	164900	1697187960	12400	12400	12400	12400	0
128	20231129	164800	1697187960	12400	12400	12400	12400	0
129	20231129	164700	1697187960	12400	12400	12400	12400	0
130	20231129	164600	1697187960	12400	12400	12400	12400	0
131	20231129	164500	1697187960	12400	12400	12400	12400	0
132	20231129	164400	1697187960	12400	12400	12400	12400	0
133	20231129	164300	1697187960	12400	12400	12400	12400	0
134	20231129	164200	1697187960	12400	12400	12400	12400	0
135	20231129	164100	1697187960	12400	12400	12400	12400	0
136	20231129	164000	1697187960	12400	12400	12400	12400	0
137	20231129	163900	1697187960	12400	12400	12400	12400	0
138	20231129	163800	1697187960	12400	12400	12400	12400	0
139	20231129	163700	1697187960	12400	12400	12400	12400	0
140	20231129	163600	1697187960	12400	12400	12400	12400	0
141	20231129	163500	1697187960	12400	12400	12400	12400	0
142	20231129	163400	1697187960	12400	12400	12400	12400	0
143	20231129	163300	1697187960	12400	12400	12400	12400	0
144	20231129	163200	1697187960	12400	12400	12400	12400	0
145	20231129	163100	1697187960	12400	12400	12400	12400	0
146	20231129	163000	1697187960	12400	12400	12400	12400	0
147	20231129	162900	1697187960	12400	12400	12400	12400	0
148	20231129	162800	1697187960	12400	12400	12400	12400	0
149	20231129	162700	1697187960	12400	12400	12400	12400	0
150	20231129	162600	1697187960	12400	12400	12400	12400	0
151	20231129	162500	1697187960	12400	12400	12400	12400	0
152	20231129	162400	1697187960	12400	12400	12400	12400	5742
153	20231129	162300	1697187960	12400	12400	12400	12400	0
154	20231129	162200	1697187960	12400	12400	12400	12400	0
155	20231129	162100	1697187960	12400	12400	12400	12400	0
156	20231129	162000	1697187960	12400	12400	12400	12400	0
157	20231129	161900	1697187960	12400	12400	12400	12400	0
158	20231129	161800	1697187960	12400	12400	12400	12400	0
159	20231129	161700	1697187960	12400	12400	12400	12400	0
160	20231129	161600	1697187960	12400	12400	12400	12400	0
161	20231129	161500	1697187960	12400	12400	12400	12400	0
162	20231129	161400	1697187960	12400	12400	12400	12400	0
163	20231129	161300	1697187960	12400	12400	12400	12400	0
164	20231129	161200	1697187960	12400	12400	12400	12400	0
165	20231129	161100	1697187960	12400	12400	12400	12400	0
166	20231129	161000	1697187960	12400	12400	12400	12400	0
167	20231129	160900	1697187960	12400	12400	12400	12400	0
168	20231129	160800	1697187960	12400	12400	12400	12400	0
169	20231129	160700	1697187960	12400	12400	12400	12400	0
170	20231129	160600	1697187960	12400	12400	12400	12400	0
171	20231129	160500	1697187960	12400	12400	12400	12400	0
172	20231129	160400	1697187960	12400	12400	12400	12400	0
173	20231129	160300	1697187960	12400	12400	12400	12400	0
174	20231129	160200	1697187960	12400	12400	12400	12400	0
175	20231129	160100	1697187960	12400	12400	12400	12400	0
176	20231129	160000	1697187960	12400	12400	12400	12400	0
177	20231129	155900	1697187960	12400	12400	12400	12400	0
178	20231129	155800	1697187960	12400	12400	12400	12400	0
179	20231129	155700	1697187960	12400	12400	12400	12400	0
180	20231129	155600	1697187960	12400	12400	12400	12400	0
181	20231129	155500	1697187960	12400	12400	12400	12400	0
182	20231129	155400	1697187960	12400	12400	12400	12400	5742
183	20231129	155300	1697187960	12400	12400	12400	12400	0
184	20231129	155200	1697187960	12400	12400	12400	12400	0
185	20231129	155100	1697187960	12400	12400	12400	12400	0
186	20231129	155000	1697187960	12400	12400	12400	12400	0
187	20231129	154900	1697187960	12400	12400	12400	12400	0
188	20231129	154800	1697187960	12400	12400	12400	12400	0
189	20231129	154700	1697187960	12400	12400	12400	12400	0
190	20231129	154600	1697187960	12400	12400	12400	12400	0
191	20231129	154500	1697187960	12400	12400	12400	12400	0
192	20231129	154400	1697187960	12400	12400	12400	12400	0
193	20231129	154300	1697187960	12400	12400	12400	12400	0
194	20231129	154200	1697187960	12400	12400	12400	12400	0
195	20231129	154100	1697187960	12400	12400	12400	12400	0
196	20231129	154000	1697187960	12400	12400	12400	12400	0
197	20231129	153900	1697187960	12400	12400	12400	12400	0
198	20231129	153800	1697187960	12400	12400	12400	12400	0
199	20231129	153700	1697187960	12400	12400	12400	12400	0
200	20231129	153600	1697187960	12400	12400	12400	12400	0
201	20231129	153500	1697187960	12400	12400	12400	12400	0
202	20231129	153400	1697187960	12400	12400	12400	12400	0
203	20231129	153300	1697187960	12400	12400	12400	12400	0
204	20231129	153200	1697187960	12400	12400	12400	12400	0
205	20231129	153100	1697187960	12400	12400	12400	12400	0
206	20231129	153000	1697187960	12400	12400	12400	12400	5742
207	20231129	152900	1625987160	12480	12480	12480	12480	0
208	20231129	152800	1625987160	12480	12480	12480	12480	0
209	20231129	152700	1625987160	12480	12480	12480	12480	0
210	20231129	152600	1625987160	12480	12480	12480	12480	0
211	20231129	152500	1625987160	12480	12480	12480	12480	0
212	20231129	152400	1625987160	12480	12480	12480	12480	0
213	20231129	152300	1625987160	12480	12480	12480	12480	0
214	20231129	152200	1625987160	12480	12480	12480	12480	0
215	20231129	152100	1625987160	12480	12480	12480	12480	0
216	20231129	152000	1625987160	12480	12480	12480	12480	0
217	20231129	151900	1625987160	12480	12510	12510	12480	158
218	20231129	151800	1624014390	12510	12500	12510	12490	435
219	20231129	151700	1618576920	12510	12510	12510	12510	0
220	20231129	151600	1618576920	12510	12490	12520	12470	702
221	20231129	151500	1609818060	12490	12480	12490	12480	658
222	20231129	151400	1601605680	12480	12480	12480	12470	848
223	20231129	151300	1591026060	12480	12480	12480	12480	1
224	20231129	151200	1591013580	12460	12480	12480	12460	513
225	20231129	151100	1584620280	12480	12480	12480	12480	1
226	20231129	151000	1584607800	12470	12480	12480	12470	400
227	20231129	150900	1579615960	12480	12480	12480	12480	130
228	20231129	150800	1577993560	12450	12480	12480	12450	517
229	20231129	150700	1571556700	12480	12480	12490	12450	480
230	20231129	150600	1565576920	12450	12500	12500	12450	1151
231	20231129	150500	1551233750	12520	12500	12520	12490	116
232	20231129	150400	1549784410	12520	12500	12520	12500	265
233	20231129	150300	1546471670	12500	12520	12520	12500	131
234	20231129	150200	1544834060	12520	12520	12520	12520	8
235	20231129	150100	1544733900	12520	12520	12520	12500	1664
236	20231129	150000	1523932550	12520	12520	12520	12520	0
237	20231129	145900	1523932550	12520	12530	12530	12520	181
238	20231129	145800	1521664680	12530	12530	12530	12530	1
239	20231129	145700	1521652150	12510	12510	12510	12510	142
240	20231129	145600	1519875730	12530	12520	12530	12520	51
241	20231129	145500	1519237200	12520	12530	12530	12520	7
242	20231129	145400	1519149530	12530	12510	12530	12500	1072
243	20231129	145300	1505744600	12510	12510	12520	12510	211
244	20231129	145200	1503104490	12510	12520	12520	12510	476
245	20231129	145100	1497149080	12520	12510	12520	12500	921
246	20231129	145000	1485628470	12510	12520	12520	12510	252
247	20231129	144900	1482475830	12520	12530	12530	12520	31
248	20231129	144800	1482087700	12510	12520	12520	12510	609
249	20231129	144700	1474466380	12530	12530	12530	12530	18
250	20231129	144600	1474240840	12520	12520	12520	12520	571
251	20231129	144500	1467091920	12520	12530	12530	12520	356
252	20231129	144400	1462631570	12540	12540	12540	12540	35
253	20231129	144300	1462192670	12550	12550	12550	12550	39
254	20231129	144200	1461703220	12550	12560	12560	12550	38
255	20231129	144100	1461226110	12560	12560	12560	12560	1
256	20231129	144000	1461213550	12530	12550	12550	12530	204
257	20231129	143900	1458655410	12530	12530	12530	12530	0
258	20231129	143800	1458655410	12530	12560	12560	12530	402
259	20231129	143700	1453618290	12530	12530	12530	12530	89
260	20231129	143600	1452503120	12530	12530	12530	12530	65
261	20231129	143500	1451688670	12580	12550	12580	12550	150
262	20231129	143400	1449803890	12530	12530	12530	12530	150
263	20231129	143300	1447924390	12550	12550	12550	12550	0
264	20231129	143200	1447924390	12550	12550	12550	12550	30
265	20231129	143100	1447547890	12560	12560	12560	12560	1
266	20231129	143000	1447535330	12530	12530	12530	12530	21
267	20231129	142900	1447272200	12530	12570	12570	12530	32
268	20231129	142800	1446871200	12520	12530	12530	12520	350
269	20231129	142700	1442488040	12520	12530	12530	12520	100
270	20231129	142600	1441235450	12530	12530	12530	12530	42
271	20231129	142500	1440709190	12520	12550	12550	12520	615
272	20231129	142400	1433009090	12530	12550	12550	12530	63
273	20231129	142300	1432218460	12550	12540	12550	12520	437
274	20231129	142200	1426742470	12550	12570	12570	12550	626
275	20231129	142100	1418880600	12560	12560	12560	12560	2
276	20231129	142000	1418855480	12590	12580	12600	12560	1475
277	20231129	141900	1400300460	12590	12600	12600	12590	1027
278	20231129	141800	1387367920	12610	12600	12610	12600	201
279	20231129	141700	1384835310	12600	12620	12620	12600	1145
280	20231129	141600	1370407690	12630	12630	12630	12630	3
281	20231129	141500	1370369800	12600	12600	12600	12600	114
282	20231129	141400	1368933400	12600	12600	12600	12600	137
283	20231129	141300	1367207200	12600	12600	12600	12600	200
284	20231129	141200	1364687200	12610	12610	12610	12610	1192
285	20231129	141100	1349656080	12610	12610	12610	12610	100
286	20231129	141000	1348395080	12610	12630	12630	12610	1149
287	20231129	140900	1333894750	12630	12630	12630	12630	92
288	20231129	140800	1332732790	12630	12630	12630	12630	0
289	20231129	140700	1332732790	12630	12630	12630	12630	800
290	20231129	140600	1322628790	12630	12630	12630	12630	0
291	20231129	140500	1322628790	12630	12630	12630	12630	0
292	20231129	140400	1322628790	12630	12630	12630	12630	40
293	20231129	140300	1322123590	12640	12650	12650	12640	15
294	20231129	140200	1321933900	12630	12630	12630	12630	200
295	20231129	140100	1319407900	12640	12640	12640	12640	214
296	20231129	140000	1316702940	12650	12650	12650	12650	1
297	20231129	135900	1316690290	12650	12650	12650	12650	3
298	20231129	135800	1316652340	12650	12650	12650	12650	1
299	20231129	135700	1316639690	12650	12650	12650	12650	9
300	20231129	135600	1316525840	12650	12640	12650	12640	3
301	20231129	135500	1316487910	12630	12620	12630	12620	240
302	20231129	135400	1313457910	12630	12650	12650	12630	3212
303	20231129	135300	1272860240	12660	12660	12660	12660	30
304	20231129	135200	1272480440	12670	12670	12670	12670	1
305	20231129	135100	1272467770	12670	12670	12670	12670	1
306	20231129	135000	1272455100	12670	12670	12670	12670	0
307	20231129	134900	1272455100	12670	12670	12670	12670	78
308	20231129	134800	1271466840	12670	12660	12670	12640	789
309	20231129	134700	1261486460	12660	12670	12670	12660	18
310	20231129	134600	1261258570	12660	12660	12660	12660	0
311	20231129	134500	1261258570	12660	12660	12660	12660	0
312	20231129	134400	1261258570	12660	12660	12660	12660	0
313	20231129	134300	1261258570	12660	12670	12670	12660	111
314	20231129	134200	1259853200	12680	12680	12680	12680	0
315	20231129	134100	1259853200	12680	12680	12680	12680	0
316	20231129	134000	1259853200	12680	12680	12680	12680	0
317	20231129	133900	1259853200	12680	12680	12680	12680	4
318	20231129	133800	1259802480	12680	12680	12680	12680	0
319	20231129	133700	1259802480	12680	12680	12680	12680	0
320	20231129	133600	1259802480	12680	12660	12680	12650	814
321	20231129	133500	1249504330	12660	12660	12660	12660	0
322	20231129	133400	1249504330	12660	12660	12660	12660	10
323	20231129	133300	1249377730	12660	12660	12660	12660	73
324	20231129	133200	1248453550	12660	12660	12660	12660	10
325	20231129	133100	1248326950	12680	12680	12680	12680	0
326	20231129	133000	1248326950	12680	12680	12680	12680	2
327	20231129	132900	1248301590	12660	12660	12660	12660	11
328	20231129	132800	1248162330	12680	12680	12680	12680	0
329	20231129	132700	1248162330	12680	12680	12680	12680	0
330	20231129	132600	1248162330	12680	12680	12680	12680	50
331	20231129	132500	1247528330	12690	12690	12690	12690	1
332	20231129	132400	1247515640	12660	12660	12660	12660	18
333	20231129	132300	1247287760	12690	12660	12690	12660	107
334	20231129	132200	1245930230	12690	12690	12690	12690	0
335	20231129	132100	1245930230	12690	12690	12690	12690	2
336	20231129	132000	1245904850	12680	12680	12680	12680	114
337	20231129	131900	1244459330	12680	12690	12690	12680	51
338	20231129	131800	1243812640	12680	12680	12680	12680	4
339	20231129	131700	1243761920	12680	12680	12680	12680	0
340	20231129	131600	1243761920	12680	12680	12680	12680	5
341	20231129	131500	1243698520	12680	12680	12680	12680	0
342	20231129	131400	1243698520	12680	12670	12680	12650	718
343	20231129	131300	1234611340	12660	12680	12680	12660	700
344	20231129	131200	1225748100	12670	12670	12670	12670	0
345	20231129	131100	1225748100	12670	12680	12680	12670	30
346	20231129	131000	1225367860	12690	12690	12690	12690	1
347	20231129	130900	1225355170	12670	12670	12670	12670	0
348	20231129	130800	1225355170	12670	12670	12670	12670	0
349	20231129	130700	1225355170	12670	12670	12670	12670	0
350	20231129	130600	1225355170	12670	12670	12670	12670	23
351	20231129	130500	1225063760	12670	12670	12670	12670	220
352	20231129	130400	1222276360	12680	12670	12680	12670	37
353	20231129	130300	1221807500	12670	12670	12670	12670	12
354	20231129	130200	1221655460	12670	12670	12670	12670	2
355	20231129	130100	1221630120	12670	12670	12670	12670	1
356	20231129	130000	1221617450	12670	12670	12670	12670	7
357	20231129	125900	1221528760	12670	12680	12680	12670	107
358	20231129	125800	1220173000	12690	12690	12690	12690	22
359	20231129	125700	1219893820	12690	12690	12690	12690	0
360	20231129	125600	1219893820	12690	12660	12690	12650	1576
361	20231129	125500	1199941700	12700	12700	12700	12700	0
362	20231129	125400	1199941700	12700	12700	12700	12700	13
363	20231129	125300	1199776600	12660	12660	12660	12660	312
364	20231129	125200	1195826680	12700	12690	12700	12660	134
365	20231129	125100	1194129810	12690	12690	12690	12690	1
366	20231129	125000	1194117120	12670	12690	12690	12670	15
367	20231129	124900	1193926970	12690	12690	12690	12690	1
368	20231129	124800	1193914280	12650	12650	12650	12650	300
369	20231129	124700	1190119280	12690	12690	12690	12690	6
370	20231129	124600	1190043140	12700	12700	12700	12700	0
371	20231129	124500	1190043140	12700	12700	12700	12650	202
372	20231129	124400	1187487740	12650	12670	12670	12650	301
373	20231129	124300	1183676930	12700	12700	12700	12700	0
374	20231129	124200	1183676930	12700	12680	12700	12680	15
375	20231129	124100	1183486710	12700	12680	12710	12680	36
376	20231129	124000	1183029770	12710	12710	12710	12710	0
377	20231129	123900	1183029770	12710	12710	12710	12710	0
378	20231129	123800	1183029770	12710	12710	12710	12710	4
379	20231129	123700	1182978930	12690	12690	12690	12690	38
380	20231129	123600	1182496710	12690	12690	12690	12690	102
381	20231129	123500	1181202330	12690	12690	12690	12690	0
382	20231129	123400	1181202330	12690	12690	12690	12690	0
383	20231129	123300	1181202330	12690	12690	12690	12690	5
384	20231129	123200	1181138880	12710	12710	12710	12710	0
385	20231129	123100	1181138880	12710	12690	12710	12690	19
386	20231129	123000	1180897750	12690	12690	12690	12690	0
387	20231129	122900	1180897750	12690	12680	12690	12680	9
388	20231129	122800	1180783610	12680	12680	12680	12680	0
389	20231129	122700	1180783610	12680	12660	12680	12660	140
390	20231129	122600	1179011170	12660	12660	12660	12660	60
391	20231129	122500	1178251570	12660	12660	12660	12660	108
392	20231129	122400	1176884290	12660	12660	12660	12660	92
393	20231129	122300	1175719570	12660	12660	12660	12660	208
394	20231129	122200	1173086290	12660	12660	12660	12660	0
395	20231129	122100	1173086290	12660	12660	12660	12660	300
396	20231129	122000	1169288290	12660	12660	12660	12660	0
397	20231129	121900	1169288290	12660	12660	12660	12660	6
398	20231129	121800	1169212330	12660	12660	12660	12660	0
399	20231129	121700	1169212330	12660	12660	12660	12660	500
400	20231129	121600	1162882330	12660	12660	12660	12660	0
401	20231129	121500	1162882330	12660	12660	12660	12660	1
402	20231129	121400	1162869670	12660	12660	12660	12660	350
403	20231129	121300	1158438670	12660	12660	12660	12660	30
404	20231129	121200	1158058870	12670	12680	12680	12670	1281
405	20231129	121100	1141820080	12680	12690	12690	12680	201
406	20231129	121000	1139271390	12690	12690	12690	12690	5
407	20231129	120900	1139207940	12690	12690	12690	12690	13
408	20231129	120800	1139042970	12690	12690	12690	12690	0
409	20231129	120700	1139042970	12690	12700	12700	12690	90
410	20231129	120600	1137900670	12700	12700	12700	12700	0
411	20231129	120500	1137900670	12700	12700	12700	12700	97
412	20231129	120400	1136668770	12700	12710	12710	12700	56
413	20231129	120300	1135957020	12710	12710	12710	12710	0
414	20231129	120200	1135957020	12710	12710	12710	12710	30
415	20231129	120100	1135575720	12710	12710	12710	12710	5
416	20231129	120000	1135512170	12710	12710	12710	12710	0
417	20231129	115900	1135512170	12710	12710	12710	12710	0
418	20231129	115800	1135512170	12710	12710	12710	12710	2
419	20231129	115700	1135486750	12720	12720	12720	12720	0
420	20231129	115600	1135486750	12720	12710	12720	12710	201
421	20231129	115500	1132930340	12670	12680	12680	12670	6
422	20231129	115400	1132854300	12710	12710	12710	12710	123
423	20231129	115300	1131290970	12680	12680	12680	12680	9
424	20231129	115200	1131176850	12680	12680	12680	12680	0
425	20231129	115100	1131176850	12680	12680	12680	12680	109
426	20231129	115000	1129794730	12670	12680	12680	12670	658
427	20231129	114900	1121456050	12680	12680	12680	12680	0
428	20231129	114800	1121456050	12680	12680	12680	12680	1
429	20231129	114700	1121443370	12720	12720	12720	12720	500
430	20231129	114600	1115083370	12720	12720	12720	12720	350
431	20231129	114500	1110631370	12720	12670	12720	12670	10
432	20231129	114400	1110504620	12660	12660	12660	12660	0
433	20231129	114300	1110504620	12660	12670	12670	12660	500
434	20231129	114200	1104172820	12720	12720	12720	12720	100
435	20231129	114100	1102900820	12730	12710	12730	12710	54
436	20231129	114000	1102213470	12740	12740	12740	12740	0
437	20231129	113900	1102213470	12740	12730	12740	12730	46
438	20231129	113800	1101627500	12660	12680	12680	12660	300
439	20231129	113700	1097826800	12740	12730	12740	12670	214
440	20231129	113600	1095112590	12730	12700	12730	12700	179
441	20231129	113500	1092834380	12700	12700	12700	12700	0
442	20231129	113400	1092834380	12700	12660	12700	12660	2
443	20231129	113300	1092809020	12650	12670	12670	12650	1053
444	20231129	113200	1079473360	12670	12670	12670	12670	25
445	20231129	113100	1079156610	12670	12670	12670	12670	5
446	20231129	113000	1079093260	12710	12710	12710	12710	0
447	20231129	112900	1079093260	12710	12710	12710	12710	1
448	20231129	112800	1079080550	12670	12690	12690	12670	150
449	20231129	112700	1077179900	12690	12710	12710	12690	55
450	20231129	112600	1076480950	12710	12710	12710	12710	0
451	20231129	112500	1076480950	12710	12720	12720	12710	232
452	20231129	112400	1073531910	12710	12710	12710	12710	36
453	20231129	112300	1073074350	12710	12670	12710	12670	28
454	20231129	112200	1072719460	12710	12710	12710	12710	0
455	20231129	112100	1072719460	12710	12710	12710	12710	0
456	20231129	112000	1072719460	12710	12710	12710	12710	1
457	20231129	111900	1072706750	12720	12680	12720	12660	350
458	20231129	111800	1068270530	12720	12720	12720	12720	31
459	20231129	111700	1067876210	12710	12710	12710	12710	2
460	20231129	111600	1067850790	12710	12690	12710	12670	501
461	20231129	111500	1061500950	12720	12720	12720	12720	78
462	20231129	111400	1060508790	12730	12730	12730	12730	0
463	20231129	111300	1060508790	12730	12720	12730	12720	47
464	20231129	111200	1059910820	12720	12720	12720	12720	0
465	20231129	111100	1059910820	12720	12720	12720	12690	17
466	20231129	111000	1059694910	12730	12720	12730	12720	3
467	20231129	110900	1059656740	12690	12700	12700	12690	50
468	20231129	110800	1059022220	12730	12730	12730	12730	4
469	20231129	110700	1058971300	12730	12730	12730	12730	2
470	20231129	110600	1058945840	12740	12740	12740	12740	0
471	20231129	110500	1058945840	12740	12740	12740	12740	0
472	20231129	110400	1058945840	12740	12680	12740	12680	160
473	20231129	110300	1056916920	12680	12690	12700	12680	103
474	20231129	110200	1055609860	12700	12710	12710	12700	60
475	20231129	110100	1054847560	12740	12740	12740	12740	0
476	20231129	110000	1054847560	12740	12740	12740	12740	18
477	20231129	105900	1054618240	12740	12740	12740	12740	2
478	20231129	105800	1054592760	12740	12740	12740	12740	38
479	20231129	105700	1054108640	12740	12740	12740	12740	0
480	20231129	105600	1054108640	12740	12740	12740	12740	0
481	20231129	105500	1054108640	12740	12690	12740	12690	3
482	20231129	105400	1054070520	12690	12710	12710	12690	71
483	20231129	105300	1053169450	12740	12740	12740	12740	2
484	20231129	105200	1053143970	12690	12740	12740	12690	971
485	20231129	105100	1040811100	12740	12730	12740	12730	24
486	20231129	105000	1040505560	12740	12740	12740	12740	0
487	20231129	104900	1040505560	12740	12740	12740	12730	35
488	20231129	104800	1040059760	12720	12670	12720	12670	906
489	20231129	104700	1028553590	12670	12670	12670	12670	1
490	20231129	104600	1028540920	12650	12650	12650	12650	97
491	20231129	104500	1027313870	12670	12650	12670	12630	483
492	20231129	104400	1021209320	12650	12650	12650	12650	250
493	20231129	104300	1018046820	12670	12650	12670	12650	1292
494	20231129	104200	1001681040	12640	12640	12650	12640	998
495	20231129	104100	989066170	12650	12660	12660	12640	1985
496	20231129	104000	963947020	12660	12670	12680	12660	999
497	20231129	103900	951290050	12680	12680	12680	12680	71
498	20231129	103800	950389770	12680	12690	12690	12680	1069
499	20231129	103700	936834690	12690	12690	12690	12690	452
500	20231129	103600	931098810	12720	12720	12720	12720	0
501	20231129	103500	931098810	12720	12720	12720	12720	30
502	20231129	103400	930717210	12740	12740	12740	12740	1
503	20231129	103300	930704470	12700	12700	12700	12700	589
504	20231129	103200	923224170	12700	12740	12740	12700	107
505	20231129	103100	921865190	12700	12700	12700	12700	0
506	20231129	103000	921865190	12700	12700	12700	12700	0
507	20231129	102900	921865190	12700	12710	12710	12700	200
508	20231129	102800	919324690	12740	12740	12740	12740	0
509	20231129	102700	919324690	12740	12710	12740	12710	1467
510	20231129	102600	900670340	12710	12710	12710	12710	0
511	20231129	102500	900670340	12710	12700	12710	12700	658
512	20231129	102400	892313730	12680	12680	12680	12680	5
513	20231129	102300	892250330	12680	12700	12700	12680	1180
514	20231129	102200	877279020	12700	12710	12710	12700	121
515	20231129	102100	875741240	12730	12730	12730	12730	1
516	20231129	102000	875728510	12730	12730	12730	12730	200
517	20231129	101900	873182510	12730	12730	12730	12730	499
518	20231129	101800	866830240	12700	12730	12730	12700	301
519	20231129	101700	863007510	12700	12700	12700	12700	360
520	20231129	101600	858435510	12720	12700	12720	12680	2272
521	20231129	101500	829596650	12700	12700	12700	12700	300
522	20231129	101400	825786650	12700	12700	12700	12700	0
523	20231129	101300	825786650	12700	12700	12700	12700	312
524	20231129	101200	821824250	12710	12710	12710	12710	123
525	20231129	101100	820260920	12710	12720	12720	12710	697
526	20231129	101000	811400190	12740	12730	12740	12730	112
527	20231129	100900	809974410	12730	12750	12750	12730	159
528	20231129	100800	807947970	12750	12740	12750	12740	1122
529	20231129	100700	793643100	12740	12760	12760	12740	628
530	20231129	100600	785635250	12750	12740	12760	12740	1207
531	20231129	100500	770244680	12730	12730	12730	12730	512
532	20231129	100400	763726920	12720	12720	12720	12720	0
533	20231129	100300	763726920	12720	12720	12720	12720	600
534	20231129	100200	756094920	12730	12720	12730	12720	453
535	20231129	100100	750331730	12730	12690	12730	12690	556
536	20231129	100000	743263300	12690	12720	12720	12690	22
537	20231129	095900	742984040	12670	12690	12700	12670	1157
538	20231129	095800	728297550	12670	12680	12690	12600	309
539	20231129	095700	724392720	12680	12680	12680	12680	471
540	20231129	095600	718420440	12680	12710	12710	12680	709
541	20231129	095500	709425680	12730	12750	12770	12730	687
542	20231129	095400	700676610	12750	12670	12750	12670	2786
543	20231129	095300	665284120	12670	12670	12670	12670	2
544	20231129	095200	665258780	12650	12620	12650	12620	325
545	20231129	095100	661154530	12650	12650	12650	12630	173
546	20231129	095000	658968480	12650	12650	12650	12650	0
547	20231129	094900	658968480	12650	12620	12650	12620	242
548	20231129	094800	655914410	12620	12620	12620	12620	65
549	20231129	094700	655094110	12620	12610	12620	12610	50
550	20231129	094600	654463410	12620	12620	12620	12620	0
551	20231129	094500	654463410	12620	12620	12620	12620	0
552	20231129	094400	654463410	12620	12620	12620	12620	17
553	20231129	094300	654248870	12620	12620	12620	12620	0
554	20231129	094200	654248870	12620	12620	12620	12620	1
555	20231129	094100	654236250	12620	12630	12630	12620	16
556	20231129	094000	654034230	12630	12630	12630	12630	10
557	20231129	093900	653907930	12630	12610	12640	12590	132
558	20231129	093800	652242960	12640	12640	12640	12550	864
559	20231129	093700	641373330	12640	12580	12640	12580	77
560	20231129	093600	640402270	12580	12590	12590	12580	112
561	20231129	093500	638992320	12590	12580	12590	12580	78
562	20231129	093400	638011070	12580	12580	12580	12570	26
563	20231129	093300	637684090	12580	12560	12580	12560	133
564	20231129	093200	636013470	12540	12540	12540	12530	357
565	20231129	093100	631537190	12530	12550	12550	12530	549
566	20231129	093000	624653160	12560	12560	12560	12560	4
567	20231129	092900	624602920	12530	12560	12560	12520	2833
568	20231129	092800	589088660	12590	12590	12590	12560	6487
569	20231129	092700	507501260	12590	12600	12600	12590	1562
570	20231129	092600	487821090	12600	12600	12650	12600	312
571	20231129	092500	483889840	12670	12670	12670	12670	181
572	20231129	092400	481596570	12680	12660	12680	12610	1920
573	20231129	092300	457379500	12610	12660	12660	12610	1745
574	20231129	092200	435365200	12670	12670	12670	12670	32
575	20231129	092100	434959760	12680	12680	12680	12670	646
576	20231129	092000	426770430	12600	12640	12660	12600	2517
577	20231129	091900	394955700	12580	12590	12590	12580	212
578	20231129	091800	392286920	12590	12600	12600	12590	585
579	20231129	091700	384918670	12590	12630	12630	12590	105
580	20231129	091600	383596370	12630	12600	12630	12580	621
581	20231129	091500	375777000	12630	12640	12640	12630	40
582	20231129	091400	375271410	12640	12640	12640	12630	55
583	20231129	091300	374576550	12640	12640	12640	12640	38
584	20231129	091200	374096230	12640	12610	12640	12610	246
585	20231129	091100	370994110	12640	12610	12640	12610	2833
586	20231129	091000	335268800	12600	12610	12610	12600	1674
587	20231129	090900	314176110	12600	12610	12610	12600	1560
588	20231129	090800	294508830	12610	12630	12630	12610	745
589	20231129	090700	285113560	12640	12640	12640	12640	1
590	20231129	090600	285100920	12600	12650	12650	12600	666
591	20231129	090500	276704820	12650	12610	12650	12580	1940
592	20231129	090400	252263970	12600	12660	12660	12600	5970
593	20231129	090300	176896630	12660	12660	12660	12650	2200
594	20231129	090200	149066520	12670	12730	12740	12670	1937
595	20231129	090100	124483470	12750	12660	12750	12650	2547
596	20231129	090000	92151500	12670	12590	12690	12570	7317