KissMeData/099440/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	200200	5315001965	4000	4000	4000	4000	21352
3	20231129	200100	5315001965	4000	4000	4000	4000	0
4	20231129	200000	5315001965	4000	4000	4000	4000	0
5	20231129	195900	5315001965	4000	4000	4000	4000	0
6	20231129	195800	5315001965	4000	4000	4000	4000	0
7	20231129	195700	5315001965	4000	4000	4000	4000	0
8	20231129	195600	5315001965	4000	4000	4000	4000	0
9	20231129	195500	5315001965	4000	4000	4000	4000	0
10	20231129	195400	5315001965	4000	4000	4000	4000	0
11	20231129	195300	5315001965	4000	4000	4000	4000	0
12	20231129	195200	5315001965	4000	4000	4000	4000	0
13	20231129	195100	5315001965	4000	4000	4000	4000	0
14	20231129	195000	5315001965	4000	4000	4000	4000	0
15	20231129	194900	5315001965	4000	4000	4000	4000	0
16	20231129	194800	5315001965	4000	4000	4000	4000	0
17	20231129	194700	5315001965	4000	4000	4000	4000	0
18	20231129	194600	5315001965	4000	4000	4000	4000	0
19	20231129	194500	5315001965	4000	4000	4000	4000	0
20	20231129	194400	5315001965	4000	4000	4000	4000	0
21	20231129	194300	5315001965	4000	4000	4000	4000	0
22	20231129	194200	5315001965	4000	4000	4000	4000	0
23	20231129	194100	5315001965	4000	4000	4000	4000	0
24	20231129	194000	5315001965	4000	4000	4000	4000	0
25	20231129	193900	5315001965	4000	4000	4000	4000	0
26	20231129	193800	5315001965	4000	4000	4000	4000	0
27	20231129	193700	5315001965	4000	4000	4000	4000	0
28	20231129	193600	5315001965	4000	4000	4000	4000	0
29	20231129	193500	5315001965	4000	4000	4000	4000	0
30	20231129	193400	5315001965	4000	4000	4000	4000	0
31	20231129	193300	5315001965	4000	4000	4000	4000	0
32	20231129	193200	5315001965	4000	4000	4000	4000	21352
33	20231129	193100	5315001965	4000	4000	4000	4000	0
34	20231129	193000	5315001965	4000	4000	4000	4000	0
35	20231129	192900	5315001965	4000	4000	4000	4000	0
36	20231129	192800	5315001965	4000	4000	4000	4000	0
37	20231129	192700	5315001965	4000	4000	4000	4000	0
38	20231129	192600	5315001965	4000	4000	4000	4000	0
39	20231129	192500	5315001965	4000	4000	4000	4000	0
40	20231129	192400	5315001965	4000	4000	4000	4000	0
41	20231129	192300	5315001965	4000	4000	4000	4000	0
42	20231129	192200	5315001965	4000	4000	4000	4000	0
43	20231129	192100	5315001965	4000	4000	4000	4000	0
44	20231129	192000	5315001965	4000	4000	4000	4000	0
45	20231129	191900	5315001965	4000	4000	4000	4000	0
46	20231129	191800	5315001965	4000	4000	4000	4000	0
47	20231129	191700	5315001965	4000	4000	4000	4000	0
48	20231129	191600	5315001965	4000	4000	4000	4000	0
49	20231129	191500	5315001965	4000	4000	4000	4000	0
50	20231129	191400	5315001965	4000	4000	4000	4000	0
51	20231129	191300	5315001965	4000	4000	4000	4000	0
52	20231129	191200	5315001965	4000	4000	4000	4000	0
53	20231129	191100	5315001965	4000	4000	4000	4000	0
54	20231129	191000	5315001965	4000	4000	4000	4000	0
55	20231129	190900	5315001965	4000	4000	4000	4000	0
56	20231129	190800	5315001965	4000	4000	4000	4000	0
57	20231129	190700	5315001965	4000	4000	4000	4000	0
58	20231129	190600	5315001965	4000	4000	4000	4000	0
59	20231129	190500	5315001965	4000	4000	4000	4000	0
60	20231129	190400	5315001965	4000	4000	4000	4000	0
61	20231129	190300	5315001965	4000	4000	4000	4000	0
62	20231129	190200	5315001965	4000	4000	4000	4000	21352
63	20231129	190100	5315001965	4000	4000	4000	4000	0
64	20231129	190000	5315001965	4000	4000	4000	4000	0
65	20231129	185900	5315001965	4000	4000	4000	4000	0
66	20231129	185800	5315001965	4000	4000	4000	4000	0
67	20231129	185700	5315001965	4000	4000	4000	4000	0
68	20231129	185600	5315001965	4000	4000	4000	4000	0
69	20231129	185500	5315001965	4000	4000	4000	4000	0
70	20231129	185400	5315001965	4000	4000	4000	4000	0
71	20231129	185300	5315001965	4000	4000	4000	4000	0
72	20231129	185200	5315001965	4000	4000	4000	4000	0
73	20231129	185100	5315001965	4000	4000	4000	4000	0
74	20231129	185000	5315001965	4000	4000	4000	4000	0
75	20231129	184900	5315001965	4000	4000	4000	4000	0
76	20231129	184800	5315001965	4000	4000	4000	4000	0
77	20231129	184700	5315001965	4000	4000	4000	4000	0
78	20231129	184600	5315001965	4000	4000	4000	4000	0
79	20231129	184500	5315001965	4000	4000	4000	4000	0
80	20231129	184400	5315001965	4000	4000	4000	4000	0
81	20231129	184300	5315001965	4000	4000	4000	4000	0
82	20231129	184200	5315001965	4000	4000	4000	4000	0
83	20231129	184100	5315001965	4000	4000	4000	4000	0
84	20231129	184000	5315001965	4000	4000	4000	4000	0
85	20231129	183900	5315001965	4000	4000	4000	4000	0
86	20231129	183800	5315001965	4000	4000	4000	4000	0
87	20231129	183700	5315001965	4000	4000	4000	4000	0
88	20231129	183600	5315001965	4000	4000	4000	4000	0
89	20231129	183500	5315001965	4000	4000	4000	4000	0
90	20231129	183400	5315001965	4000	4000	4000	4000	0
91	20231129	183300	5315001965	4000	4000	4000	4000	0
92	20231129	183200	5315001965	4000	4000	4000	4000	21352
93	20231129	183100	5315001965	4000	4000	4000	4000	0
94	20231129	183000	5315001965	4000	4000	4000	4000	0
95	20231129	182900	5315001965	4000	4000	4000	4000	0
96	20231129	182800	5315001965	4000	4000	4000	4000	0
97	20231129	182700	5315001965	4000	4000	4000	4000	0
98	20231129	182600	5315001965	4000	4000	4000	4000	0
99	20231129	182500	5315001965	4000	4000	4000	4000	0
100	20231129	182400	5315001965	4000	4000	4000	4000	0
101	20231129	182300	5315001965	4000	4000	4000	4000	0
102	20231129	182200	5315001965	4000	4000	4000	4000	0
103	20231129	182100	5315001965	4000	4000	4000	4000	0
104	20231129	182000	5315001965	4000	4000	4000	4000	0
105	20231129	181900	5315001965	4000	4000	4000	4000	0
106	20231129	181800	5315001965	4000	4000	4000	4000	0
107	20231129	181700	5315001965	4000	4000	4000	4000	0
108	20231129	181600	5315001965	4000	4000	4000	4000	0
109	20231129	181500	5315001965	4000	4000	4000	4000	0
110	20231129	181400	5315001965	4000	4000	4000	4000	0
111	20231129	181300	5315001965	4000	4000	4000	4000	0
112	20231129	181200	5315001965	4000	4000	4000	4000	0
113	20231129	181100	5315001965	4000	4000	4000	4000	0
114	20231129	181000	5315001965	4000	4000	4000	4000	0
115	20231129	180900	5315001965	4000	4000	4000	4000	0
116	20231129	180800	5315001965	4000	4000	4000	4000	0
117	20231129	180700	5315001965	4000	4000	4000	4000	0
118	20231129	180600	5315001965	4000	4000	4000	4000	0
119	20231129	180500	5315001965	4000	4000	4000	4000	0
120	20231129	180400	5315001965	4000	4000	4000	4000	0
121	20231129	180300	5315001965	4000	4000	4000	4000	0
122	20231129	180200	5315001965	4000	4000	4000	4000	21352
123	20231129	180100	5315001965	4000	4000	4000	4000	0
124	20231129	180000	5315001965	4000	4000	4000	4000	0
125	20231129	175900	5315001965	4000	4000	4000	4000	0
126	20231129	175800	5315001965	4000	4000	4000	4000	0
127	20231129	175700	5315001965	4000	4000	4000	4000	0
128	20231129	175600	5315001965	4000	4000	4000	4000	0
129	20231129	175500	5315001965	4000	4000	4000	4000	0
130	20231129	175400	5315001965	4000	4000	4000	4000	0
131	20231129	175300	5315001965	4000	4000	4000	4000	0
132	20231129	175200	5315001965	4000	4000	4000	4000	0
133	20231129	175100	5315001965	4000	4000	4000	4000	0
134	20231129	175000	5315001965	4000	4000	4000	4000	0
135	20231129	174900	5315001965	4000	4000	4000	4000	0
136	20231129	174800	5315001965	4000	4000	4000	4000	0
137	20231129	174700	5315001965	4000	4000	4000	4000	0
138	20231129	174600	5315001965	4000	4000	4000	4000	0
139	20231129	174500	5315001965	4000	4000	4000	4000	0
140	20231129	174400	5315001965	4000	4000	4000	4000	0
141	20231129	174300	5315001965	4000	4000	4000	4000	0
142	20231129	174200	5315001965	4000	4000	4000	4000	0
143	20231129	174100	5315001965	4000	4000	4000	4000	0
144	20231129	174000	5315001965	4000	4000	4000	4000	0
145	20231129	173900	5315001965	4000	4000	4000	4000	0
146	20231129	173800	5315001965	4000	4000	4000	4000	0
147	20231129	173700	5315001965	4000	4000	4000	4000	0
148	20231129	173600	5315001965	4000	4000	4000	4000	0
149	20231129	173500	5315001965	4000	4000	4000	4000	0
150	20231129	173400	5315001965	4000	4000	4000	4000	0
151	20231129	173300	5315001965	4000	4000	4000	4000	0
152	20231129	173200	5315001965	4000	4000	4000	4000	21352
153	20231129	173100	5315001965	4000	4000	4000	4000	0
154	20231129	173000	5315001965	4000	4000	4000	4000	0
155	20231129	172900	5315001965	4000	4000	4000	4000	0
156	20231129	172800	5315001965	4000	4000	4000	4000	0
157	20231129	172700	5315001965	4000	4000	4000	4000	0
158	20231129	172600	5315001965	4000	4000	4000	4000	0
159	20231129	172500	5315001965	4000	4000	4000	4000	0
160	20231129	172400	5315001965	4000	4000	4000	4000	0
161	20231129	172300	5315001965	4000	4000	4000	4000	0
162	20231129	172200	5315001965	4000	4000	4000	4000	0
163	20231129	172100	5315001965	4000	4000	4000	4000	0
164	20231129	172000	5315001965	4000	4000	4000	4000	0
165	20231129	171900	5315001965	4000	4000	4000	4000	0
166	20231129	171800	5315001965	4000	4000	4000	4000	0
167	20231129	171700	5315001965	4000	4000	4000	4000	0
168	20231129	171600	5315001965	4000	4000	4000	4000	0
169	20231129	171500	5315001965	4000	4000	4000	4000	0
170	20231129	171400	5315001965	4000	4000	4000	4000	0
171	20231129	171300	5315001965	4000	4000	4000	4000	0
172	20231129	171200	5315001965	4000	4000	4000	4000	0
173	20231129	171100	5315001965	4000	4000	4000	4000	0
174	20231129	171000	5315001965	4000	4000	4000	4000	0
175	20231129	170900	5315001965	4000	4000	4000	4000	0
176	20231129	170800	5315001965	4000	4000	4000	4000	0
177	20231129	170700	5315001965	4000	4000	4000	4000	0
178	20231129	170600	5315001965	4000	4000	4000	4000	0
179	20231129	170500	5315001965	4000	4000	4000	4000	0
180	20231129	170400	5315001965	4000	4000	4000	4000	0
181	20231129	170300	5315001965	4000	4000	4000	4000	0
182	20231129	170200	5315001965	4000	4000	4000	4000	21352
183	20231129	170100	5315001965	4000	4000	4000	4000	0
184	20231129	170000	5315001965	4000	4000	4000	4000	0
185	20231129	165900	5315001965	4000	4000	4000	4000	0
186	20231129	165800	5315001965	4000	4000	4000	4000	0
187	20231129	165700	5315001965	4000	4000	4000	4000	0
188	20231129	165600	5315001965	4000	4000	4000	4000	0
189	20231129	165500	5315001965	4000	4000	4000	4000	0
190	20231129	165400	5315001965	4000	4000	4000	4000	0
191	20231129	165300	5315001965	4000	4000	4000	4000	0
192	20231129	165200	5315001965	4000	4000	4000	4000	0
193	20231129	165100	5315001965	4000	4000	4000	4000	0
194	20231129	165000	5315001965	4000	4000	4000	4000	0
195	20231129	164900	5315001965	4000	4000	4000	4000	0
196	20231129	164800	5315001965	4000	4000	4000	4000	0
197	20231129	164700	5315001965	4000	4000	4000	4000	0
198	20231129	164600	5315001965	4000	4000	4000	4000	0
199	20231129	164500	5315001965	4000	4000	4000	4000	0
200	20231129	164400	5315001965	4000	4000	4000	4000	0
201	20231129	164300	5315001965	4000	4000	4000	4000	0
202	20231129	164200	5315001965	4000	4000	4000	4000	0
203	20231129	164100	5315001965	4000	4000	4000	4000	0
204	20231129	164000	5315001965	4000	4000	4000	4000	0
205	20231129	163900	5315001965	4000	4000	4000	4000	0
206	20231129	163800	5315001965	4000	4000	4000	4000	0
207	20231129	163700	5315001965	4000	4000	4000	4000	0
208	20231129	163600	5315001965	4000	4000	4000	4000	0
209	20231129	163500	5315001965	4000	4000	4000	4000	0
210	20231129	163400	5315001965	4000	4000	4000	4000	0
211	20231129	163300	5315001965	4000	4000	4000	4000	0
212	20231129	163200	5315001965	4000	4000	4000	4000	21352
213	20231129	163100	5315001965	4000	4000	4000	4000	0
214	20231129	163000	5315001965	4000	4000	4000	4000	0
215	20231129	162900	5315001965	4000	4000	4000	4000	0
216	20231129	162800	5315001965	4000	4000	4000	4000	0
217	20231129	162700	5315001965	4000	4000	4000	4000	0
218	20231129	162600	5315001965	4000	4000	4000	4000	0
219	20231129	162500	5315001965	4000	4000	4000	4000	0
220	20231129	162400	5315001965	4000	4000	4000	4000	0
221	20231129	162300	5315001965	4000	4000	4000	4000	0
222	20231129	162200	5315001965	4000	4000	4000	4000	0
223	20231129	162100	5315001965	4000	4000	4000	4000	0
224	20231129	162000	5315001965	4000	4000	4000	4000	0
225	20231129	161900	5315001965	4000	4000	4000	4000	0
226	20231129	161800	5315001965	4000	4000	4000	4000	0
227	20231129	161700	5315001965	4000	4000	4000	4000	0
228	20231129	161600	5315001965	4000	4000	4000	4000	0
229	20231129	161500	5315001965	4000	4000	4000	4000	0
230	20231129	161400	5315001965	4000	4000	4000	4000	0
231	20231129	161300	5315001965	4000	4000	4000	4000	0
232	20231129	161200	5315001965	4000	4000	4000	4000	0
233	20231129	161100	5315001965	4000	4000	4000	4000	0
234	20231129	161000	5315001965	4000	4000	4000	4000	0
235	20231129	160900	5315001965	4000	4000	4000	4000	0
236	20231129	160800	5315001965	4000	4000	4000	4000	0
237	20231129	160700	5315001965	4000	4000	4000	4000	0
238	20231129	160600	5315001965	4000	4000	4000	4000	0
239	20231129	160500	5315001965	4000	4000	4000	4000	0
240	20231129	160400	5315001965	4000	4000	4000	4000	0
241	20231129	160300	5315001965	4000	4000	4000	4000	0
242	20231129	160200	5315001965	4000	4000	4000	4000	21352
243	20231129	160100	5315001965	4000	4000	4000	4000	0
244	20231129	160000	5315001965	4000	4000	4000	4000	0
245	20231129	155900	5315001965	4000	4000	4000	4000	0
246	20231129	155800	5315001965	4000	4000	4000	4000	0
247	20231129	155700	5315001965	4000	4000	4000	4000	0
248	20231129	155600	5315001965	4000	4000	4000	4000	0
249	20231129	155500	5315001965	4000	4000	4000	4000	0
250	20231129	155400	5315001965	4000	4000	4000	4000	0
251	20231129	155300	5315001965	4000	4000	4000	4000	0
252	20231129	155200	5315001965	4000	4000	4000	4000	0
253	20231129	155100	5315001965	4000	4000	4000	4000	0
254	20231129	155000	5315001965	4000	4000	4000	4000	0
255	20231129	154900	5315001965	4000	4000	4000	4000	0
256	20231129	154800	5315001965	4000	4000	4000	4000	0
257	20231129	154700	5315001965	4000	4000	4000	4000	0
258	20231129	154600	5315001965	4000	4000	4000	4000	0
259	20231129	154500	5315001965	4000	4000	4000	4000	0
260	20231129	154400	5315001965	4000	4000	4000	4000	0
261	20231129	154300	5315001965	4000	4000	4000	4000	0
262	20231129	154200	5315001965	4000	4000	4000	4000	0
263	20231129	154100	5315001965	4000	4000	4000	4000	0
264	20231129	154000	5315001965	4000	4000	4000	4000	0
265	20231129	153900	5315001965	4000	4000	4000	4000	0
266	20231129	153800	5315001965	4000	4000	4000	4000	0
267	20231129	153700	5315001965	4000	4000	4000	4000	0
268	20231129	153600	5315001965	4000	4000	4000	4000	0
269	20231129	153500	5315001965	4000	4000	4000	4000	0
270	20231129	153400	5315001965	4000	4000	4000	4000	0
271	20231129	153300	5315001965	4000	4000	4000	4000	0
272	20231129	153200	5315001965	4000	4000	4000	4000	21352
273	20231129	153100	5315001965	4000	4000	4000	4000	0
274	20231129	153000	5315001965	4000	4000	4000	4000	21352
275	20231129	152900	5229593965	4005	4005	4005	4005	0
276	20231129	152800	5229593965	4005	4005	4005	4005	0
277	20231129	152700	5229593965	4005	4005	4005	4005	0
278	20231129	152600	5229593965	4005	4005	4005	4005	0
279	20231129	152500	5229593965	4005	4005	4005	4005	0
280	20231129	152400	5229593965	4005	4005	4005	4005	0
281	20231129	152300	5229593965	4005	4005	4005	4005	0
282	20231129	152200	5229593965	4005	4005	4005	4005	0
283	20231129	152100	5229593965	4005	4005	4005	4005	0
284	20231129	152000	5229593965	4005	4005	4005	4005	0
285	20231129	151900	5229593965	4005	4000	4005	4000	8155
286	20231129	151800	5196972025	4000	4005	4005	3995	3066
287	20231129	151700	5184703015	4000	4005	4005	3995	4097
288	20231129	151600	5168327280	4000	3995	4000	3990	2502
289	20231129	151500	5158321175	3995	3995	4000	3995	3464
290	20231129	151400	5144476285	3995	3995	3995	3990	592
291	20231129	151300	5142111250	3995	3990	3995	3990	1371
292	20231129	151200	5136635940	3995	3995	3995	3985	876
293	20231129	151100	5133142770	3995	3985	3995	3985	2751
294	20231129	151000	5122175305	3990	3990	3990	3985	769
295	20231129	150900	5119109500	3985	3995	3995	3985	4166
296	20231129	150800	5102479545	3990	3980	3990	3975	1673
297	20231129	150700	5095811625	3985	3980	3990	3980	892
298	20231129	150600	5092260100	3970	3980	3995	3970	568
299	20231129	150500	5090000580	3995	3965	3995	3965	4601
300	20231129	150400	5071720580	3965	3955	3965	3950	6246
301	20231129	150300	5047003300	3950	3950	3955	3950	675
302	20231129	150200	5044336395	3950	3960	3960	3950	2642
303	20231129	150100	5033893705	3960	3955	3965	3955	1273
304	20231129	150000	5028853550	3955	3965	3965	3950	4214
305	20231129	145900	5012199620	3960	3960	3965	3950	1839
306	20231129	145800	5004921905	3960	3955	3960	3950	1209
307	20231129	145700	5000144770	3955	3950	3955	3950	1103
308	20231129	145600	4995785140	3950	3940	3950	3940	394
309	20231129	145500	4994230665	3950	3950	3960	3940	1388
310	20231129	145400	4988746225	3955	3940	3955	3940	389
311	20231129	145300	4987210165	3935	3945	3960	3935	37839
312	20231129	145200	4838131695	3940	3940	3950	3940	3863
313	20231129	145100	4822893300	3940	3940	3945	3940	1698
314	20231129	145000	4816194885	3945	3955	3960	3945	5550
315	20231129	144900	4794264690	3950	3950	3955	3950	1155
316	20231129	144800	4789698665	3950	3960	3960	3950	2605
317	20231129	144700	4779400275	3955	3955	3960	3950	751
318	20231129	144600	4776429980	3950	3950	3955	3940	12820
319	20231129	144500	4725879090	3950	3955	3960	3945	4812
320	20231129	144400	4706871135	3950	3950	3950	3945	1040
321	20231129	144300	4702764890	3945	3955	3960	3940	15112
322	20231129	144200	4643066695	3950	3955	3960	3950	2544
323	20231129	144100	4633014755	3950	3960	3960	3950	5566
324	20231129	144000	4611006130	3960	3960	3965	3955	3132
325	20231129	143900	4598615150	3955	3970	3970	3955	10693
326	20231129	143800	4556247455	3975	3980	3980	3970	877
327	20231129	143700	4552757220	3970	3965	3980	3965	1783
328	20231129	143600	4545680270	3965	3965	3970	3960	8051
329	20231129	143500	4513778145	3970	3965	3970	3960	8823
330	20231129	143400	4478834930	3965	3965	3965	3960	5555
331	20231129	143300	4456809370	3965	3965	3970	3960	1140
332	20231129	143200	4452288710	3965	3965	3970	3960	5325
333	20231129	143100	4431172550	3965	3985	3985	3965	16818
334	20231129	143000	4364303320	3985	3995	3995	3985	5066
335	20231129	142900	4344099545	3990	3995	3995	3990	2005
336	20231129	142800	4336093005	3995	3990	4000	3990	1220
337	20231129	142700	4331224070	3995	3995	3995	3990	2753
338	20231129	142600	4320228875	3995	4010	4010	3995	5910
339	20231129	142500	4296580350	4010	4010	4010	4005	862
340	20231129	142400	4293126235	4010	4005	4010	4005	109
341	20231129	142300	4292689565	4010	4005	4010	4000	859
342	20231129	142200	4289251135	4005	4005	4005	4005	606
343	20231129	142100	4286824105	4010	4010	4010	4000	1950
344	20231129	142000	4279023645	4010	4020	4020	4005	149
345	20231129	141900	4278426160	4020	4005	4020	3995	3105
346	20231129	141800	4266006470	4020	4015	4020	4015	1241
347	20231129	141700	4261023580	4015	3990	4015	3990	1186
348	20231129	141600	4256282615	3995	3995	3995	3990	3552
349	20231129	141500	4242094535	3995	3985	3995	3985	4354
350	20231129	141400	4224718300	3990	3985	3995	3985	3555
351	20231129	141300	4210529590	3980	3990	3995	3980	1356
352	20231129	141200	4205121600	4000	3980	4000	3970	16119
353	20231129	141100	4140996430	3980	4015	4015	3980	17203
354	20231129	141000	4072216695	4015	4015	4020	4010	2146
355	20231129	140900	4063599330	4020	4010	4030	4010	279
356	20231129	140800	4062479000	4030	4050	4050	4000	22408
357	20231129	140700	3972421045	4050	4050	4050	4045	197
358	20231129	140600	3971624030	4045	4050	4050	4045	1890
359	20231129	140500	3963975710	4050	4055	4055	4050	375
360	20231129	140400	3962456260	4055	4045	4055	4045	2832
361	20231129	140300	3951000350	4045	4040	4045	4040	917
362	20231129	140200	3947291340	4040	4040	4045	4040	2399
363	20231129	140100	3937598810	4045	4050	4050	4045	6576
364	20231129	140000	3910973435	4050	4050	4050	4050	1212
365	20231129	135900	3906064835	4050	4055	4055	4050	1433
366	20231129	135800	3900259560	4055	4055	4060	4055	2784
367	20231129	135700	3888970410	4055	4060	4060	4055	2112
368	20231129	135600	3880403875	4060	4060	4065	4060	2916
369	20231129	135500	3868564865	4065	4070	4070	4065	2206
370	20231129	135400	3859589480	4070	4065	4070	4065	522
371	20231129	135300	3857467505	4070	4070	4070	4065	420
372	20231129	135200	3855758530	4070	4070	4070	4065	2257
373	20231129	135100	3846577610	4070	4070	4070	4060	336
374	20231129	135000	3845213025	4070	4070	4070	4070	1059
375	20231129	134900	3840902895	4070	4055	4070	4055	494
376	20231129	134800	3838899605	4070	4060	4070	4060	12021
377	20231129	134700	3790088855	4060	4060	4060	4060	0
378	20231129	134600	3790088855	4060	4055	4060	4050	214
379	20231129	134500	3789221055	4060	4055	4060	4050	1986
380	20231129	134400	3781173595	4060	4060	4060	4050	1030
381	20231129	134300	3776996780	4060	4060	4060	4050	7938
382	20231129	134200	3744827635	4060	4055	4060	4055	393
383	20231129	134100	3743232155	4060	4060	4060	4055	160
384	20231129	134000	3742582755	4055	4065	4065	4055	5225
385	20231129	133900	3721368160	4060	4070	4070	4060	590
386	20231129	133800	3718967420	4070	4075	4075	4065	96
387	20231129	133700	3718576765	4075	4070	4075	4060	4739
388	20231129	133600	3699293975	4075	4070	4075	4065	376
389	20231129	133500	3697763740	4075	4070	4075	4065	809
390	20231129	133400	3694472125	4075	4070	4075	4070	334
391	20231129	133300	3693112735	4075	4070	4075	4070	124
392	20231129	133200	3692607555	4070	4070	4070	4070	118
393	20231129	133100	3692127295	4070	4065	4070	4065	703
394	20231129	133000	3689267350	4065	4070	4070	4065	112
395	20231129	132900	3688811810	4070	4065	4070	4060	769
396	20231129	132800	3685682450	4065	4065	4065	4065	389
397	20231129	132700	3684101165	4065	4070	4070	4065	59
398	20231129	132600	3683861290	4070	4070	4070	4065	2620
399	20231129	132500	3673200420	4070	4070	4070	4065	132
400	20231129	132400	3672663335	4070	4070	4070	4070	23
401	20231129	132300	3672569725	4070	4065	4070	4065	995
402	20231129	132200	3668525045	4065	4075	4075	4065	1616
403	20231129	132100	3661939855	4075	4075	4075	4075	525
404	20231129	132000	3659800480	4065	4075	4080	4065	2153
405	20231129	131900	3651036300	4075	4070	4075	4070	280
406	20231129	131800	3649895310	4075	4075	4075	4075	100
407	20231129	131700	3649487810	4080	4075	4080	4075	27
408	20231129	131600	3649377735	4070	4070	4070	4060	2631
409	20231129	131500	3638681340	4070	4065	4070	4065	23
410	20231129	131400	3638587795	4065	4065	4070	4065	586
411	20231129	131300	3636205605	4065	4065	4070	4065	1346
412	20231129	131200	3630734105	4065	4080	4080	4065	546
413	20231129	131100	3628506440	4080	4065	4080	4060	591
414	20231129	131000	3626105415	4065	4060	4065	4060	512
415	20231129	130900	3624026135	4060	4060	4065	4060	388
416	20231129	130800	3622450850	4060	4060	4060	4060	13
417	20231129	130700	3622398070	4060	4080	4080	4060	669
418	20231129	130600	3619678845	4080	4060	4080	4060	327
419	20231129	130500	3618348035	4060	4060	4065	4060	644
420	20231129	130400	3615733200	4060	4065	4065	4060	1147
421	20231129	130300	3611076355	4060	4065	4075	4060	7092
422	20231129	130200	3582240240	4070	4065	4070	4065	2359
423	20231129	130100	3572643505	4065	4075	4075	4065	1311
424	20231129	130000	3567307655	4075	4075	4080	4075	259
425	20231129	125900	3566252105	4080	4080	4080	4065	84
426	20231129	125800	3565910095	4075	4080	4080	4065	4422
427	20231129	125700	3547881545	4080	4065	4080	4065	580
428	20231129	125600	3545523435	4070	4075	4080	4070	646
429	20231129	125500	3542889180	4080	4070	4080	4065	1712
430	20231129	125400	3535919715	4070	4075	4080	4065	721
431	20231129	125300	3532982665	4070	4060	4070	4060	3491
432	20231129	125200	3518798480	4060	4065	4070	4060	1572
433	20231129	125100	3512408215	4070	4060	4075	4060	473
434	20231129	125000	3510486150	4065	4070	4080	4060	1555
435	20231129	124900	3504164380	4065	4070	4075	4065	10807
436	20231129	124800	3460219370	4090	4090	4090	4070	3312
437	20231129	124700	3446733040	4090	4090	4090	4085	25
438	20231129	124600	3446630905	4080	4080	4080	4075	3149
439	20231129	124500	3433798720	4080	4080	4080	4075	4376
440	20231129	124400	3415944845	4080	4095	4095	4080	1121
441	20231129	124300	3411370385	4085	4085	4085	4085	259
442	20231129	124200	3410312370	4100	4100	4100	4100	414
443	20231129	124100	3408614970	4100	4100	4100	4100	1
444	20231129	124000	3408610870	4080	4095	4100	4080	837
445	20231129	123900	3405181410	4095	4095	4095	4095	102
446	20231129	123800	3404763720	4095	4100	4100	4080	603
447	20231129	123700	3402303425	4080	4090	4090	4080	1228
448	20231129	123600	3397292545	4105	4105	4105	4080	10063
449	20231129	123500	3356076385	4105	4110	4110	4105	661
450	20231129	123400	3353362965	4110	4105	4110	4105	109
451	20231129	123300	3352915495	4100	4105	4105	4100	766
452	20231129	123200	3349773180	4095	4110	4110	4095	1648
453	20231129	123100	3343009920	4105	4100	4105	4090	3883
454	20231129	123000	3327083875	4105	4105	4105	4100	18
455	20231129	122900	3327009990	4100	4105	4105	4100	452
456	20231129	122800	3325156785	4100	4095	4100	4090	1602
457	20231129	122700	3318599435	4095	4095	4100	4095	1511
458	20231129	122600	3312411880	4090	4095	4095	4090	1700
459	20231129	122500	3305456460	4095	4095	4095	4090	979
460	20231129	122400	3301447555	4100	4100	4100	4100	1300
461	20231129	122300	3296117555	4100	4100	4100	4100	1887
462	20231129	122200	3288380855	4105	4100	4105	4100	108
463	20231129	122100	3287938045	4105	4105	4110	4100	1502
464	20231129	122000	3281772315	4105	4110	4110	4105	768
465	20231129	121900	3278617595	4110	4105	4110	4105	6935
466	20231129	121800	3250119805	4105	4110	4115	4105	7420
467	20231129	121700	3219626745	4110	4100	4110	4100	4612
468	20231129	121600	3200694645	4100	4095	4100	4095	518
469	20231129	121500	3198573345	4095	4095	4100	4095	2065
470	20231129	121400	3190111095	4095	4100	4100	4095	585
471	20231129	121300	3187712600	4105	4095	4110	4095	12645
472	20231129	121200	3135835565	4095	4090	4100	4085	5268
473	20231129	121100	3114269585	4090	4090	4090	4090	364
474	20231129	121000	3112780825	4090	4090	4090	4090	1318
475	20231129	120900	3107390205	4090	4090	4090	4080	420
476	20231129	120800	3105674500	4090	4085	4090	4085	557
477	20231129	120700	3103399110	4085	4085	4085	4085	200
478	20231129	120600	3102582110	4090	4090	4095	4090	501
479	20231129	120500	3100532440	4090	4090	4095	4090	556
480	20231129	120400	3098258340	4090	4085	4090	4085	842
481	20231129	120300	3094818755	4085	4085	4085	4080	302
482	20231129	120200	3093585190	4085	4085	4085	4085	354
483	20231129	120100	3092139100	4090	4090	4095	4090	421
484	20231129	120000	3090416010	4090	4095	4095	4090	4263
485	20231129	115900	3072975240	4095	4090	4095	4090	2087
486	20231129	115800	3064439405	4090	4080	4090	4080	3034
487	20231129	115700	3052051890	4080	4080	4085	4080	1735
488	20231129	115600	3044968085	4075	4080	4085	4075	273
489	20231129	115500	3043854690	4080	4080	4085	4080	701
490	20231129	115400	3040994380	4075	4080	4085	4075	585
491	20231129	115300	3038607650	4075	4085	4085	4075	1515
492	20231129	115200	3032429005	4080	4080	4080	4080	314
493	20231129	115100	3031147885	4080	4090	4090	4080	523
494	20231129	115000	3029009045	4090	4080	4090	4080	741
495	20231129	114900	3025985725	4090	4090	4090	4080	234
496	20231129	114800	3025030200	4090	4090	4095	4090	94
497	20231129	114700	3024645720	4090	4085	4095	4085	416
498	20231129	114600	3022945655	4085	4090	4095	4080	1817
499	20231129	114500	3015522665	4090	4095	4095	4090	854
500	20231129	114400	3012029545	4095	4095	4095	4090	1150
501	20231129	114300	3007324010	4095	4090	4095	4085	1724
502	20231129	114200	3000270495	4090	4085	4090	4075	3645
503	20231129	114100	2985407930	4085	4080	4085	4075	2585
504	20231129	114000	2974873620	4075	4075	4080	4075	1575
505	20231129	113900	2968455490	4075	4080	4080	4075	266
506	20231129	113800	2967370220	4085	4085	4085	4080	85
507	20231129	113700	2967023350	4085	4080	4085	4080	501
508	20231129	113600	2964979265	4085	4085	4090	4085	722
509	20231129	113500	2962027365	4085	4080	4085	4080	17
510	20231129	113400	2961957980	4090	4075	4090	4075	24
511	20231129	113300	2961860120	4090	4090	4095	4065	3553
512	20231129	113200	2947387125	4080	4080	4085	4080	225
513	20231129	113100	2946468895	4080	4090	4090	4080	132
514	20231129	113000	2945930015	4090	4090	4090	4090	934
515	20231129	112900	2942109955	4090	4090	4095	4070	12398
516	20231129	112800	2891567555	4090	4095	4095	4090	554
517	20231129	112700	2889301680	4090	4090	4095	4090	810
518	20231129	112600	2885988775	4090	4095	4095	4090	1078
519	20231129	112500	2881575700	4095	4100	4100	4095	1647
520	20231129	112400	2874824275	4100	4100	4100	4095	1755
521	20231129	112300	2867628865	4090	4110	4110	4090	3719
522	20231129	112200	2852389915	4110	4095	4110	4095	22230
523	20231129	112100	2761241995	4090	4090	4095	4090	858
524	20231129	112000	2757729250	4095	4085	4095	4085	5588
525	20231129	111900	2734861970	4090	4085	4090	4085	314
526	20231129	111800	2733578770	4085	4090	4090	4085	1049
527	20231129	111700	2729293095	4085	4080	4090	4080	1061
528	20231129	111600	2724961190	4075	4075	4075	4070	2991
529	20231129	111500	2712782685	4075	4075	4080	4075	342
530	20231129	111400	2711388860	4080	4075	4080	4075	135
531	20231129	111300	2710838440	4075	4075	4080	4070	1673
532	20231129	111200	2704024370	4080	4080	4080	4075	3530
533	20231129	111100	2689632470	4080	4080	4085	4080	669
534	20231129	111000	2686900945	4080	4085	4085	4080	2140
535	20231129	110900	2678159055	4090	4085	4090	4085	1174
536	20231129	110800	2673359230	4090	4090	4090	4085	813
537	20231129	110700	2670036110	4085	4085	4090	4085	2107
538	20231129	110600	2661425290	4085	4090	4090	4080	3198
539	20231129	110500	2648366100	4090	4090	4095	4090	2496
540	20231129	110400	2638157455	4085	4080	4085	4080	521
541	20231129	110300	2636029995	4080	4075	4080	4075	1333
542	20231129	110200	2630597865	4075	4070	4075	4070	30
543	20231129	110100	2630475640	4075	4070	4075	4065	349
544	20231129	110000	2629055705	4075	4070	4075	4060	2046
545	20231129	105900	2620731170	4065	4085	4085	4065	1948
546	20231129	105800	2612793950	4090	4095	4095	4090	2659
547	20231129	105700	2601918370	4095	4075	4095	4075	2624
548	20231129	105600	2591183785	4095	4075	4095	4075	20850
549	20231129	105500	2506023465	4075	4070	4075	4065	977
550	20231129	105400	2502047860	4070	4065	4075	4065	664
551	20231129	105300	2499345315	4070	4065	4075	4055	1168
552	20231129	105200	2494601930	4065	4070	4070	4065	3152
553	20231129	105100	2481774185	4080	4075	4080	4070	3917
554	20231129	105000	2465804340	4075	4075	4075	4065	2560
555	20231129	104900	2455385640	4080	4075	4080	4060	2169
556	20231129	104800	2446539300	4055	4080	4085	4055	7278
557	20231129	104700	2416888585	4080	4080	4080	4075	4811
558	20231129	104600	2397263705	4075	4070	4085	4070	482
559	20231129	104500	2395300940	4070	4090	4100	4065	13368
560	20231129	104400	2340615745	4090	4095	4095	4080	15648
561	20231129	104300	2276568390	4095	4065	4095	4065	14943
562	20231129	104200	2215505295	4060	4050	4060	4045	4269
563	20231129	104100	2198234065	4050	4055	4055	4050	5791
564	20231129	104000	2174758620	4055	4065	4070	4045	9708
565	20231129	103900	2135364895	4060	4050	4060	4045	10671
566	20231129	103800	2092062255	4045	4050	4050	4045	676
567	20231129	103700	2089327015	4050	4050	4050	4045	2670
568	20231129	103600	2078518615	4050	4045	4055	4045	7103
569	20231129	103500	2049759590	4040	4045	4045	4040	2206
570	20231129	103400	2040847345	4030	4040	4045	4030	4786
571	20231129	103300	2021521875	4045	4035	4045	4030	7167
572	20231129	103200	1992622605	4035	4030	4035	4025	3895
573	20231129	103100	1976922545	4040	4030	4040	4025	5862
574	20231129	103000	1953293695	4025	4030	4030	4025	603
575	20231129	102900	1950866610	4030	4020	4030	4005	14461
576	20231129	102800	1892845770	4010	4030	4030	4010	3024
577	20231129	102700	1880708985	4030	4005	4030	4005	7545
578	20231129	102600	1850442940	4005	4005	4005	4005	1935
579	20231129	102500	1842693265	4005	4010	4015	4005	1636
580	20231129	102400	1836140465	4005	4005	4010	4005	451
581	20231129	102300	1834333450	4005	4010	4010	4005	1268
582	20231129	102200	1829251470	4015	4015	4015	4005	24
583	20231129	102100	1829155240	4010	4015	4015	4005	2465
584	20231129	102000	1819272040	4015	4015	4020	4010	2188
585	20231129	101900	1810487515	4015	4015	4020	4015	1104
586	20231129	101800	1806054950	4015	4020	4020	4015	1289
587	20231129	101700	1800879115	4015	4020	4020	4015	2064
588	20231129	101600	1792585885	4020	4015	4020	4015	777
589	20231129	101500	1789466095	4015	4020	4020	4015	254
590	20231129	101400	1788446185	4015	4020	4025	4015	2727
591	20231129	101300	1777490290	4015	4010	4020	4010	1787
592	20231129	101200	1770314905	4010	4010	4015	4000	6111
593	20231129	101100	1745834825	4010	4015	4015	4010	1915
594	20231129	101000	1738154100	4010	4005	4015	4000	3091
595	20231129	100900	1725773775	4005	4005	4005	4000	709
596	20231129	100800	1722934680	4000	4000	4005	4000	774
597	20231129	100700	1719838305	4005	3995	4010	3990	3286
598	20231129	100600	1706691875	4000	4015	4020	3990	4263
599	20231129	100500	1689615900	4015	4005	4015	4005	2948
600	20231129	100400	1677792450	4010	3995	4010	3990	11828
601	20231129	100300	1630489760	3990	3985	3995	3985	2554
602	20231129	100200	1620304060	3985	3985	3985	3970	5607
603	20231129	100100	1598002055	3970	3975	3980	3970	8848
604	20231129	100000	1562834540	3970	3965	3970	3965	5385
605	20231129	095900	1541474250	3965	3970	3975	3960	1712
606	20231129	095800	1534675615	3975	3965	3975	3960	1265
607	20231129	095700	1529655440	3960	3980	3980	3955	1461
608	20231129	095600	1523860395	3980	3970	3985	3960	10625
609	20231129	095500	1481748245	3965	3955	3975	3945	4553
610	20231129	095400	1463701505	3955	3975	3975	3930	19748
611	20231129	095300	1385600850	3975	3990	3990	3970	12253
612	20231129	095200	1336843400	3985	3995	4005	3985	6524
613	20231129	095100	1310811685	3995	4010	4010	3995	5884
614	20231129	095000	1287299055	4010	4000	4010	3995	2701
615	20231129	094900	1276498425	4000	4005	4010	4000	4815
616	20231129	094800	1257236425	4010	4010	4010	4000	2813
617	20231129	094700	1245972215	4010	4015	4020	4005	5587
618	20231129	094600	1223550585	4015	4015	4015	4005	6190
619	20231129	094500	1198728720	4015	4015	4025	4005	1137
620	20231129	094400	1194159640	4010	4010	4010	3995	8058
621	20231129	094300	1161910725	4005	4020	4020	4005	7367
622	20231129	094200	1132367725	4015	4025	4035	4015	5712
623	20231129	094100	1109401645	4030	4015	4035	4015	4258
624	20231129	094000	1092284100	4020	4015	4020	4015	3063
625	20231129	093900	1079978870	4015	4030	4035	4015	6962
626	20231129	093800	1051996000	4030	4035	4045	4030	1429
627	20231129	093700	1046232340	4045	4040	4055	4035	1244
628	20231129	093600	1041203620	4045	4035	4045	4025	5616
629	20231129	093500	1018557010	4035	4050	4055	4035	3039
630	20231129	093400	1006266550	4055	4065	4065	4040	6569
631	20231129	093300	979647360	4065	4065	4070	4060	1367
632	20231129	093200	974094435	4060	4065	4075	4055	1368
633	20231129	093100	968537245	4050	4080	4085	4050	7725
634	20231129	093000	937146385	4085	4090	4090	4080	2728
635	20231129	092900	926011055	4090	4100	4100	4085	6726
636	20231129	092800	898471770	4095	4100	4100	4090	4729
637	20231129	092700	879098235	4100	4100	4105	4095	3257
638	20231129	092600	865743270	4100	4100	4100	4090	5176
639	20231129	092500	844547245	4100	4090	4105	4090	3159
640	20231129	092400	831597655	4095	4090	4100	4085	3191
641	20231129	092300	818532505	4090	4085	4100	4065	17386
642	20231129	092200	747542915	4085	4050	4085	4050	8782
643	20231129	092100	711810095	4055	4040	4065	4040	7210
644	20231129	092000	682594895	4040	4030	4040	4020	3306
645	20231129	091900	669275200	4020	4000	4030	3995	6042
646	20231129	091800	645073135	4000	4025	4025	4000	10162
647	20231129	091700	604331770	4025	4040	4040	4025	5782
648	20231129	091600	581035550	4030	4040	4040	4030	2616
649	20231129	091500	570476490	4045	4045	4045	4035	676
650	20231129	091400	567748200	4035	4045	4045	4030	9191
651	20231129	091300	530669125	4055	4060	4070	4035	6211
652	20231129	091200	505510220	4065	4050	4065	4045	8358
653	20231129	091100	471658810	4045	4050	4050	4040	2171
654	20231129	091000	462873820	4050	4055	4055	4050	2766
655	20231129	090900	451663910	4050	4010	4050	4010	4786
656	20231129	090800	432352310	4035	4020	4035	3995	15079
657	20231129	090700	371778795	4020	4010	4040	4010	2092
658	20231129	090600	363347545	4025	4000	4025	3995	5254
659	20231129	090500	342340495	3995	4010	4010	3995	28890
660	20231129	090400	226820510	4020	4005	4020	4000	17137
661	20231129	090300	158126060	4005	4055	4065	4000	15121
662	20231129	090200	97279445	4065	4060	4065	4040	10236
663	20231129	090100	55832045	4060	4040	4060	4035	2368
664	20231129	090000	46246765	4035	4035	4040	4030	11458