KissMeData/078890/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	194800	824974040	5850	5850	5850	5850	13458
3	20231129	194700	824974040	5850	5850	5850	5850	0
4	20231129	194600	824974040	5850	5850	5850	5850	0
5	20231129	194500	824974040	5850	5850	5850	5850	0
6	20231129	194400	824974040	5850	5850	5850	5850	0
7	20231129	194300	824974040	5850	5850	5850	5850	0
8	20231129	194200	824974040	5850	5850	5850	5850	0
9	20231129	194100	824974040	5850	5850	5850	5850	0
10	20231129	194000	824974040	5850	5850	5850	5850	0
11	20231129	193900	824974040	5850	5850	5850	5850	0
12	20231129	193800	824974040	5850	5850	5850	5850	0
13	20231129	193700	824974040	5850	5850	5850	5850	0
14	20231129	193600	824974040	5850	5850	5850	5850	0
15	20231129	193500	824974040	5850	5850	5850	5850	0
16	20231129	193400	824974040	5850	5850	5850	5850	0
17	20231129	193300	824974040	5850	5850	5850	5850	0
18	20231129	193200	824974040	5850	5850	5850	5850	0
19	20231129	193100	824974040	5850	5850	5850	5850	0
20	20231129	193000	824974040	5850	5850	5850	5850	0
21	20231129	192900	824974040	5850	5850	5850	5850	0
22	20231129	192800	824974040	5850	5850	5850	5850	0
23	20231129	192700	824974040	5850	5850	5850	5850	0
24	20231129	192600	824974040	5850	5850	5850	5850	0
25	20231129	192500	824974040	5850	5850	5850	5850	0
26	20231129	192400	824974040	5850	5850	5850	5850	0
27	20231129	192300	824974040	5850	5850	5850	5850	0
28	20231129	192200	824974040	5850	5850	5850	5850	0
29	20231129	192100	824974040	5850	5850	5850	5850	0
30	20231129	192000	824974040	5850	5850	5850	5850	0
31	20231129	191900	824974040	5850	5850	5850	5850	0
32	20231129	191800	824974040	5850	5850	5850	5850	13458
33	20231129	191700	824974040	5850	5850	5850	5850	0
34	20231129	191600	824974040	5850	5850	5850	5850	0
35	20231129	191500	824974040	5850	5850	5850	5850	0
36	20231129	191400	824974040	5850	5850	5850	5850	0
37	20231129	191300	824974040	5850	5850	5850	5850	0
38	20231129	191200	824974040	5850	5850	5850	5850	0
39	20231129	191100	824974040	5850	5850	5850	5850	0
40	20231129	191000	824974040	5850	5850	5850	5850	0
41	20231129	190900	824974040	5850	5850	5850	5850	0
42	20231129	190800	824974040	5850	5850	5850	5850	0
43	20231129	190700	824974040	5850	5850	5850	5850	0
44	20231129	190600	824974040	5850	5850	5850	5850	0
45	20231129	190500	824974040	5850	5850	5850	5850	0
46	20231129	190400	824974040	5850	5850	5850	5850	0
47	20231129	190300	824974040	5850	5850	5850	5850	0
48	20231129	190200	824974040	5850	5850	5850	5850	0
49	20231129	190100	824974040	5850	5850	5850	5850	0
50	20231129	190000	824974040	5850	5850	5850	5850	0
51	20231129	185900	824974040	5850	5850	5850	5850	0
52	20231129	185800	824974040	5850	5850	5850	5850	0
53	20231129	185700	824974040	5850	5850	5850	5850	0
54	20231129	185600	824974040	5850	5850	5850	5850	0
55	20231129	185500	824974040	5850	5850	5850	5850	0
56	20231129	185400	824974040	5850	5850	5850	5850	0
57	20231129	185300	824974040	5850	5850	5850	5850	0
58	20231129	185200	824974040	5850	5850	5850	5850	0
59	20231129	185100	824974040	5850	5850	5850	5850	0
60	20231129	185000	824974040	5850	5850	5850	5850	0
61	20231129	184900	824974040	5850	5850	5850	5850	0
62	20231129	184800	824974040	5850	5850	5850	5850	13458
63	20231129	184700	824974040	5850	5850	5850	5850	0
64	20231129	184600	824974040	5850	5850	5850	5850	0
65	20231129	184500	824974040	5850	5850	5850	5850	0
66	20231129	184400	824974040	5850	5850	5850	5850	0
67	20231129	184300	824974040	5850	5850	5850	5850	0
68	20231129	184200	824974040	5850	5850	5850	5850	0
69	20231129	184100	824974040	5850	5850	5850	5850	0
70	20231129	184000	824974040	5850	5850	5850	5850	0
71	20231129	183900	824974040	5850	5850	5850	5850	0
72	20231129	183800	824974040	5850	5850	5850	5850	0
73	20231129	183700	824974040	5850	5850	5850	5850	0
74	20231129	183600	824974040	5850	5850	5850	5850	0
75	20231129	183500	824974040	5850	5850	5850	5850	0
76	20231129	183400	824974040	5850	5850	5850	5850	0
77	20231129	183300	824974040	5850	5850	5850	5850	0
78	20231129	183200	824974040	5850	5850	5850	5850	0
79	20231129	183100	824974040	5850	5850	5850	5850	0
80	20231129	183000	824974040	5850	5850	5850	5850	0
81	20231129	182900	824974040	5850	5850	5850	5850	0
82	20231129	182800	824974040	5850	5850	5850	5850	0
83	20231129	182700	824974040	5850	5850	5850	5850	0
84	20231129	182600	824974040	5850	5850	5850	5850	0
85	20231129	182500	824974040	5850	5850	5850	5850	0
86	20231129	182400	824974040	5850	5850	5850	5850	0
87	20231129	182300	824974040	5850	5850	5850	5850	0
88	20231129	182200	824974040	5850	5850	5850	5850	0
89	20231129	182100	824974040	5850	5850	5850	5850	0
90	20231129	182000	824974040	5850	5850	5850	5850	0
91	20231129	181900	824974040	5850	5850	5850	5850	0
92	20231129	181800	824974040	5850	5850	5850	5850	13458
93	20231129	181700	824974040	5850	5850	5850	5850	0
94	20231129	181600	824974040	5850	5850	5850	5850	0
95	20231129	181500	824974040	5850	5850	5850	5850	0
96	20231129	181400	824974040	5850	5850	5850	5850	0
97	20231129	181300	824974040	5850	5850	5850	5850	0
98	20231129	181200	824974040	5850	5850	5850	5850	0
99	20231129	181100	824974040	5850	5850	5850	5850	0
100	20231129	181000	824974040	5850	5850	5850	5850	0
101	20231129	180900	824974040	5850	5850	5850	5850	0
102	20231129	180800	824974040	5850	5850	5850	5850	0
103	20231129	180700	824974040	5850	5850	5850	5850	0
104	20231129	180600	824974040	5850	5850	5850	5850	0
105	20231129	180500	824974040	5850	5850	5850	5850	0
106	20231129	180400	824974040	5850	5850	5850	5850	0
107	20231129	180300	824974040	5850	5850	5850	5850	0
108	20231129	180200	824974040	5850	5850	5850	5850	0
109	20231129	180100	824974040	5850	5850	5850	5850	0
110	20231129	180000	824974040	5850	5850	5850	5850	0
111	20231129	175900	824974040	5850	5850	5850	5850	0
112	20231129	175800	824974040	5850	5850	5850	5850	0
113	20231129	175700	824974040	5850	5850	5850	5850	0
114	20231129	175600	824974040	5850	5850	5850	5850	0
115	20231129	175500	824974040	5850	5850	5850	5850	0
116	20231129	175400	824974040	5850	5850	5850	5850	0
117	20231129	175300	824974040	5850	5850	5850	5850	0
118	20231129	175200	824974040	5850	5850	5850	5850	0
119	20231129	175100	824974040	5850	5850	5850	5850	0
120	20231129	175000	824974040	5850	5850	5850	5850	0
121	20231129	174900	824974040	5850	5850	5850	5850	0
122	20231129	174800	824974040	5850	5850	5850	5850	13458
123	20231129	174700	824974040	5850	5850	5850	5850	0
124	20231129	174600	824974040	5850	5850	5850	5850	0
125	20231129	174500	824974040	5850	5850	5850	5850	0
126	20231129	174400	824974040	5850	5850	5850	5850	0
127	20231129	174300	824974040	5850	5850	5850	5850	0
128	20231129	174200	824974040	5850	5850	5850	5850	0
129	20231129	174100	824974040	5850	5850	5850	5850	0
130	20231129	174000	824974040	5850	5850	5850	5850	0
131	20231129	173900	824974040	5850	5850	5850	5850	0
132	20231129	173800	824974040	5850	5850	5850	5850	0
133	20231129	173700	824974040	5850	5850	5850	5850	0
134	20231129	173600	824974040	5850	5850	5850	5850	0
135	20231129	173500	824974040	5850	5850	5850	5850	0
136	20231129	173400	824974040	5850	5850	5850	5850	0
137	20231129	173300	824974040	5850	5850	5850	5850	0
138	20231129	173200	824974040	5850	5850	5850	5850	0
139	20231129	173100	824974040	5850	5850	5850	5850	0
140	20231129	173000	824974040	5850	5850	5850	5850	0
141	20231129	172900	824974040	5850	5850	5850	5850	0
142	20231129	172800	824974040	5850	5850	5850	5850	0
143	20231129	172700	824974040	5850	5850	5850	5850	0
144	20231129	172600	824974040	5850	5850	5850	5850	0
145	20231129	172500	824974040	5850	5850	5850	5850	0
146	20231129	172400	824974040	5850	5850	5850	5850	0
147	20231129	172300	824974040	5850	5850	5850	5850	0
148	20231129	172200	824974040	5850	5850	5850	5850	0
149	20231129	172100	824974040	5850	5850	5850	5850	0
150	20231129	172000	824974040	5850	5850	5850	5850	0
151	20231129	171900	824974040	5850	5850	5850	5850	0
152	20231129	171800	824974040	5850	5850	5850	5850	13458
153	20231129	171700	824974040	5850	5850	5850	5850	0
154	20231129	171600	824974040	5850	5850	5850	5850	0
155	20231129	171500	824974040	5850	5850	5850	5850	0
156	20231129	171400	824974040	5850	5850	5850	5850	0
157	20231129	171300	824974040	5850	5850	5850	5850	0
158	20231129	171200	824974040	5850	5850	5850	5850	0
159	20231129	171100	824974040	5850	5850	5850	5850	0
160	20231129	171000	824974040	5850	5850	5850	5850	0
161	20231129	170900	824974040	5850	5850	5850	5850	0
162	20231129	170800	824974040	5850	5850	5850	5850	0
163	20231129	170700	824974040	5850	5850	5850	5850	0
164	20231129	170600	824974040	5850	5850	5850	5850	0
165	20231129	170500	824974040	5850	5850	5850	5850	0
166	20231129	170400	824974040	5850	5850	5850	5850	0
167	20231129	170300	824974040	5850	5850	5850	5850	0
168	20231129	170200	824974040	5850	5850	5850	5850	0
169	20231129	170100	824974040	5850	5850	5850	5850	0
170	20231129	170000	824974040	5850	5850	5850	5850	0
171	20231129	165900	824974040	5850	5850	5850	5850	0
172	20231129	165800	824974040	5850	5850	5850	5850	0
173	20231129	165700	824974040	5850	5850	5850	5850	0
174	20231129	165600	824974040	5850	5850	5850	5850	0
175	20231129	165500	824974040	5850	5850	5850	5850	0
176	20231129	165400	824974040	5850	5850	5850	5850	0
177	20231129	165300	824974040	5850	5850	5850	5850	0
178	20231129	165200	824974040	5850	5850	5850	5850	0
179	20231129	165100	824974040	5850	5850	5850	5850	0
180	20231129	165000	824974040	5850	5850	5850	5850	0
181	20231129	164900	824974040	5850	5850	5850	5850	0
182	20231129	164800	824974040	5850	5850	5850	5850	13458
183	20231129	164700	824974040	5850	5850	5850	5850	0
184	20231129	164600	824974040	5850	5850	5850	5850	0
185	20231129	164500	824974040	5850	5850	5850	5850	0
186	20231129	164400	824974040	5850	5850	5850	5850	0
187	20231129	164300	824974040	5850	5850	5850	5850	0
188	20231129	164200	824974040	5850	5850	5850	5850	0
189	20231129	164100	824974040	5850	5850	5850	5850	0
190	20231129	164000	824974040	5850	5850	5850	5850	0
191	20231129	163900	824974040	5850	5850	5850	5850	0
192	20231129	163800	824974040	5850	5850	5850	5850	0
193	20231129	163700	824974040	5850	5850	5850	5850	0
194	20231129	163600	824974040	5850	5850	5850	5850	0
195	20231129	163500	824974040	5850	5850	5850	5850	0
196	20231129	163400	824974040	5850	5850	5850	5850	0
197	20231129	163300	824974040	5850	5850	5850	5850	0
198	20231129	163200	824974040	5850	5850	5850	5850	0
199	20231129	163100	824974040	5850	5850	5850	5850	0
200	20231129	163000	824974040	5850	5850	5850	5850	0
201	20231129	162900	824974040	5850	5850	5850	5850	0
202	20231129	162800	824974040	5850	5850	5850	5850	0
203	20231129	162700	824974040	5850	5850	5850	5850	0
204	20231129	162600	824974040	5850	5850	5850	5850	0
205	20231129	162500	824974040	5850	5850	5850	5850	0
206	20231129	162400	824974040	5850	5850	5850	5850	0
207	20231129	162300	824974040	5850	5850	5850	5850	0
208	20231129	162200	824974040	5850	5850	5850	5850	0
209	20231129	162100	824974040	5850	5850	5850	5850	0
210	20231129	162000	824974040	5850	5850	5850	5850	0
211	20231129	161900	824974040	5850	5850	5850	5850	0
212	20231129	161800	824974040	5850	5850	5850	5850	13458
213	20231129	161700	824974040	5850	5850	5850	5850	0
214	20231129	161600	824974040	5850	5850	5850	5850	0
215	20231129	161500	824974040	5850	5850	5850	5850	0
216	20231129	161400	824974040	5850	5850	5850	5850	0
217	20231129	161300	824974040	5850	5850	5850	5850	0
218	20231129	161200	824974040	5850	5850	5850	5850	0
219	20231129	161100	824974040	5850	5850	5850	5850	0
220	20231129	161000	824974040	5850	5850	5850	5850	0
221	20231129	160900	824974040	5850	5850	5850	5850	0
222	20231129	160800	824974040	5850	5850	5850	5850	0
223	20231129	160700	824974040	5850	5850	5850	5850	0
224	20231129	160600	824974040	5850	5850	5850	5850	0
225	20231129	160500	824974040	5850	5850	5850	5850	0
226	20231129	160400	824974040	5850	5850	5850	5850	0
227	20231129	160300	824974040	5850	5850	5850	5850	0
228	20231129	160200	824974040	5850	5850	5850	5850	0
229	20231129	160100	824974040	5850	5850	5850	5850	0
230	20231129	160000	824974040	5850	5850	5850	5850	0
231	20231129	155900	824974040	5850	5850	5850	5850	0
232	20231129	155800	824974040	5850	5850	5850	5850	0
233	20231129	155700	824974040	5850	5850	5850	5850	0
234	20231129	155600	824974040	5850	5850	5850	5850	0
235	20231129	155500	824974040	5850	5850	5850	5850	0
236	20231129	155400	824974040	5850	5850	5850	5850	0
237	20231129	155300	824974040	5850	5850	5850	5850	0
238	20231129	155200	824974040	5850	5850	5850	5850	0
239	20231129	155100	824974040	5850	5850	5850	5850	0
240	20231129	155000	824974040	5850	5850	5850	5850	0
241	20231129	154900	824974040	5850	5850	5850	5850	0
242	20231129	154800	824974040	5850	5850	5850	5850	13458
243	20231129	154700	824974040	5850	5850	5850	5850	0
244	20231129	154600	824974040	5850	5850	5850	5850	0
245	20231129	154500	824974040	5850	5850	5850	5850	0
246	20231129	154400	824974040	5850	5850	5850	5850	0
247	20231129	154300	824974040	5850	5850	5850	5850	0
248	20231129	154200	824974040	5850	5850	5850	5850	0
249	20231129	154100	824974040	5850	5850	5850	5850	0
250	20231129	154000	824974040	5850	5850	5850	5850	0
251	20231129	153900	824974040	5850	5850	5850	5850	0
252	20231129	153800	824974040	5850	5850	5850	5850	0
253	20231129	153700	824974040	5850	5850	5850	5850	0
254	20231129	153600	824974040	5850	5850	5850	5850	0
255	20231129	153500	824974040	5850	5850	5850	5850	0
256	20231129	153400	824974040	5850	5850	5850	5850	0
257	20231129	153300	824974040	5850	5850	5850	5850	0
258	20231129	153200	824974040	5850	5850	5850	5850	0
259	20231129	153100	824974040	5850	5850	5850	5850	0
260	20231129	153000	824974040	5850	5850	5850	5850	13458
261	20231129	152900	746244740	5800	5800	5800	5800	0
262	20231129	152800	746244740	5800	5800	5800	5800	0
263	20231129	152700	746244740	5800	5800	5800	5800	0
264	20231129	152600	746244740	5800	5800	5800	5800	0
265	20231129	152500	746244740	5800	5800	5800	5800	0
266	20231129	152400	746244740	5800	5800	5800	5800	0
267	20231129	152300	746244740	5800	5800	5800	5800	0
268	20231129	152200	746244740	5800	5800	5800	5800	0
269	20231129	152100	746244740	5800	5800	5800	5800	0
270	20231129	152000	746244740	5800	5800	5800	5800	0
271	20231129	151900	746244740	5800	5800	5800	5800	501
272	20231129	151800	743338940	5800	5790	5800	5790	276
273	20231129	151700	741738200	5770	5770	5770	5770	50
274	20231129	151600	741449700	5770	5770	5770	5770	224
275	20231129	151500	740157220	5790	5790	5790	5790	492
276	20231129	151400	737308540	5790	5790	5790	5790	518
277	20231129	151300	734309320	5770	5780	5790	5770	400
278	20231129	151200	731995620	5780	5780	5780	5780	10
279	20231129	151100	731937820	5780	5780	5780	5780	10
280	20231129	151000	731880020	5780	5780	5790	5780	342
281	20231129	150900	729903250	5790	5780	5790	5780	684
282	20231129	150800	725949720	5770	5770	5770	5770	4
283	20231129	150700	725926640	5770	5770	5770	5770	200
284	20231129	150600	724772640	5760	5760	5760	5760	0
285	20231129	150500	724772640	5760	5770	5770	5760	320
286	20231129	150400	722926270	5770	5770	5770	5770	0
287	20231129	150300	722926270	5770	5760	5770	5760	24
288	20231129	150200	722787830	5760	5770	5780	5760	92
289	20231129	150100	722257140	5760	5760	5760	5760	0
290	20231129	150000	722257140	5760	5760	5760	5760	0
291	20231129	145900	722257140	5760	5760	5760	5760	0
292	20231129	145800	722257140	5760	5760	5760	5760	2
293	20231129	145700	722245620	5770	5770	5770	5770	0
294	20231129	145600	722245620	5770	5770	5770	5770	0
295	20231129	145500	722245620	5770	5770	5770	5770	0
296	20231129	145400	722245620	5770	5770	5770	5770	0
297	20231129	145300	722245620	5770	5770	5770	5770	1995
298	20231129	145200	710734470	5770	5770	5770	5770	802
299	20231129	145100	706106930	5770	5770	5770	5770	48
300	20231129	145000	705829970	5760	5760	5760	5760	74
301	20231129	144900	705403730	5760	5760	5760	5760	0
302	20231129	144800	705403730	5760	5760	5760	5760	200
303	20231129	144700	704251730	5760	5760	5760	5760	60
304	20231129	144600	703906130	5770	5760	5770	5760	7
305	20231129	144500	703865790	5780	5770	5780	5770	3
306	20231129	144400	703848470	5770	5770	5770	5770	3
307	20231129	144300	703831160	5770	5770	5770	5770	1
308	20231129	144200	703825390	5760	5760	5760	5760	224
309	20231129	144100	702535150	5770	5760	5770	5760	1822
310	20231129	144000	692035710	5780	5780	5780	5780	10
311	20231129	143900	691977910	5760	5760	5760	5760	250
312	20231129	143800	690537910	5760	5760	5760	5760	25
313	20231129	143700	690393910	5760	5750	5760	5750	734
314	20231129	143600	686166320	5750	5770	5770	5750	5792
315	20231129	143500	652761960	5770	5770	5770	5770	0
316	20231129	143400	652761960	5770	5770	5780	5770	256
317	20231129	143300	651284640	5770	5770	5770	5770	25
318	20231129	143200	651140390	5770	5770	5770	5770	1868
319	20231129	143100	640362030	5770	5770	5770	5770	798
320	20231129	143000	635757570	5780	5770	5780	5770	106
321	20231129	142900	635145090	5770	5770	5770	5770	0
322	20231129	142800	635145090	5770	5780	5780	5770	933
323	20231129	142700	629752720	5790	5790	5790	5790	2
324	20231129	142600	629741140	5780	5780	5780	5780	0
325	20231129	142500	629741140	5780	5780	5780	5780	464
326	20231129	142400	627059220	5770	5770	5770	5770	0
327	20231129	142300	627059220	5770	5770	5770	5770	300
328	20231129	142200	625328220	5770	5770	5770	5770	140
329	20231129	142100	624520420	5770	5770	5770	5770	20
330	20231129	142000	624405020	5780	5780	5780	5780	256
331	20231129	141900	622925340	5780	5780	5780	5780	1
332	20231129	141800	622919560	5780	5780	5780	5780	346
333	20231129	141700	620919680	5770	5770	5770	5770	0
334	20231129	141600	620919680	5770	5770	5770	5770	806
335	20231129	141500	616269060	5770	5770	5770	5770	0
336	20231129	141400	616269060	5770	5770	5780	5770	1591
337	20231129	141300	607087990	5780	5780	5780	5780	0
338	20231129	141200	607087990	5780	5780	5780	5780	1362
339	20231129	141100	599215630	5780	5780	5780	5780	347
340	20231129	141000	597209970	5780	5780	5780	5780	575
341	20231129	140900	593886470	5800	5800	5800	5800	0
342	20231129	140800	593886470	5800	5800	5800	5800	0
343	20231129	140700	593886470	5800	5800	5800	5800	0
344	20231129	140600	593886470	5800	5800	5800	5800	1014
345	20231129	140500	588005270	5780	5780	5780	5780	800
346	20231129	140400	583381270	5790	5790	5790	5790	0
347	20231129	140300	583381270	5790	5790	5790	5790	1
348	20231129	140200	583375480	5800	5800	5800	5800	0
349	20231129	140100	583375480	5800	5800	5800	5800	0
350	20231129	140000	583375480	5800	5800	5800	5800	227
351	20231129	135900	582058880	5800	5800	5800	5800	1
352	20231129	135800	582053080	5790	5790	5790	5790	0
353	20231129	135700	582053080	5790	5790	5790	5790	159
354	20231129	135600	581132470	5780	5780	5780	5780	0
355	20231129	135500	581132470	5780	5780	5780	5780	0
356	20231129	135400	581132470	5780	5780	5780	5780	200
357	20231129	135300	579976470	5780	5780	5780	5780	2
358	20231129	135200	579964910	5780	5780	5780	5780	0
359	20231129	135100	579964910	5780	5780	5780	5780	0
360	20231129	135000	579964910	5780	5780	5780	5770	410
361	20231129	134900	577599110	5780	5780	5780	5780	0
362	20231129	134800	577599110	5780	5780	5780	5780	1
363	20231129	134700	577593330	5780	5790	5790	5780	22
364	20231129	134600	577466150	5790	5800	5800	5790	349
365	20231129	134500	575441970	5770	5770	5770	5770	0
366	20231129	134400	575441970	5770	5770	5770	5770	0
367	20231129	134300	575441970	5770	5770	5770	5770	599
368	20231129	134200	571985740	5770	5770	5770	5770	600
369	20231129	134100	568523740	5770	5780	5780	5770	664
370	20231129	134000	564686230	5780	5780	5780	5780	0
371	20231129	133900	564686230	5780	5780	5780	5780	0
372	20231129	133800	564686230	5780	5780	5780	5780	0
373	20231129	133700	564686230	5780	5780	5780	5780	823
374	20231129	133600	559929290	5780	5780	5780	5780	150
375	20231129	133500	559062290	5780	5780	5780	5780	0
376	20231129	133400	559062290	5780	5780	5780	5780	0
377	20231129	133300	559062290	5780	5780	5780	5780	0
378	20231129	133200	559062290	5780	5780	5780	5780	0
379	20231129	133100	559062290	5780	5780	5780	5780	0
380	20231129	133000	559062290	5780	5780	5780	5780	73
381	20231129	132900	558640350	5780	5780	5780	5780	0
382	20231129	132800	558640350	5780	5780	5780	5780	0
383	20231129	132700	558640350	5780	5780	5780	5780	5
384	20231129	132600	558611450	5780	5780	5780	5780	0
385	20231129	132500	558611450	5780	5780	5780	5780	0
386	20231129	132400	558611450	5780	5780	5780	5780	0
387	20231129	132300	558611450	5780	5780	5780	5780	20
388	20231129	132200	558495850	5780	5780	5780	5780	0
389	20231129	132100	558495850	5780	5780	5780	5780	0
390	20231129	132000	558495850	5780	5780	5780	5780	0
391	20231129	131900	558495850	5780	5780	5780	5780	0
392	20231129	131800	558495850	5780	5780	5780	5780	0
393	20231129	131700	558495850	5780	5780	5780	5780	30
394	20231129	131600	558322450	5790	5790	5790	5790	1
395	20231129	131500	558316660	5800	5800	5800	5800	0
396	20231129	131400	558316660	5800	5800	5800	5800	1000
397	20231129	131300	552516660	5800	5800	5800	5800	0
398	20231129	131200	552516660	5800	5800	5800	5800	356
399	20231129	131100	550451860	5790	5790	5790	5790	0
400	20231129	131000	550451860	5790	5790	5790	5790	0
401	20231129	130900	550451860	5790	5790	5790	5790	0
402	20231129	130800	550451860	5790	5790	5790	5790	0
403	20231129	130700	550451860	5790	5790	5790	5790	0
404	20231129	130600	550451860	5790	5790	5790	5790	0
405	20231129	130500	550451860	5790	5790	5790	5790	600
406	20231129	130400	546977860	5790	5790	5790	5790	0
407	20231129	130300	546977860	5790	5790	5790	5790	0
408	20231129	130200	546977860	5790	5790	5790	5790	15
409	20231129	130100	546891010	5790	5790	5790	5790	0
410	20231129	130000	546891010	5790	5790	5790	5790	0
411	20231129	125900	546891010	5790	5790	5790	5790	26
412	20231129	125800	546740470	5770	5770	5770	5770	0
413	20231129	125700	546740470	5770	5770	5770	5770	0
414	20231129	125600	546740470	5770	5770	5770	5770	0
415	20231129	125500	546740470	5770	5770	5770	5770	0
416	20231129	125400	546740470	5770	5770	5770	5770	486
417	20231129	125300	543936250	5770	5770	5770	5770	0
418	20231129	125200	543936250	5770	5770	5770	5770	1000
419	20231129	125100	538166250	5790	5790	5790	5790	0
420	20231129	125000	538166250	5790	5790	5790	5790	0
421	20231129	124900	538166250	5790	5790	5790	5790	0
422	20231129	124800	538166250	5790	5790	5790	5790	0
423	20231129	124700	538166250	5790	5790	5790	5790	0
424	20231129	124600	538166250	5790	5790	5790	5790	0
425	20231129	124500	538166250	5790	5790	5790	5790	1
426	20231129	124400	538160460	5780	5780	5780	5780	1
427	20231129	124300	538154680	5790	5800	5800	5790	2
428	20231129	124200	538143090	5800	5800	5800	5800	1
429	20231129	124100	538137290	5810	5810	5810	5810	0
430	20231129	124000	538137290	5810	5810	5810	5810	0
431	20231129	123900	538137290	5810	5810	5810	5810	1001
432	20231129	123800	532321480	5770	5800	5800	5770	502
433	20231129	123700	529409940	5800	5800	5800	5800	1
434	20231129	123600	529404140	5800	5800	5800	5800	1
435	20231129	123500	529398340	5800	5800	5800	5800	0
436	20231129	123400	529398340	5800	5800	5800	5800	0
437	20231129	123300	529398340	5800	5800	5800	5800	71
438	20231129	123200	528986540	5810	5770	5810	5770	781
439	20231129	123100	524480130	5770	5780	5780	5770	900
440	20231129	123000	519286520	5770	5770	5770	5770	0
441	20231129	122900	519286520	5770	5780	5780	5770	579
442	20231129	122800	515945630	5780	5780	5780	5780	0
443	20231129	122700	515945630	5780	5780	5780	5780	0
444	20231129	122600	515945630	5780	5780	5780	5780	0
445	20231129	122500	515945630	5780	5800	5800	5780	233
446	20231129	122400	514594250	5800	5800	5800	5800	371
447	20231129	122300	512442450	5800	5800	5800	5800	129
448	20231129	122200	511694250	5800	5800	5800	5800	0
449	20231129	122100	511694250	5800	5800	5800	5800	0
450	20231129	122000	511694250	5800	5800	5800	5800	1
451	20231129	121900	511688450	5790	5790	5790	5790	293
452	20231129	121800	509991980	5790	5790	5790	5790	5
453	20231129	121700	509963030	5810	5810	5810	5810	1
454	20231129	121600	509957220	5790	5790	5790	5790	4
455	20231129	121500	509934060	5810	5810	5810	5810	0
456	20231129	121400	509934060	5810	5810	5810	5810	0
457	20231129	121300	509934060	5810	5810	5810	5810	0
458	20231129	121200	509934060	5810	5810	5810	5810	12
459	20231129	121100	509864340	5770	5770	5770	5770	377
460	20231129	121000	507689050	5770	5790	5790	5770	100
461	20231129	120900	507112020	5810	5810	5810	5810	2
462	20231129	120800	507100400	5810	5800	5810	5800	128
463	20231129	120700	506357220	5800	5810	5810	5800	2
464	20231129	120600	506345610	5770	5770	5770	5770	0
465	20231129	120500	506345610	5770	5770	5770	5770	18
466	20231129	120400	506241750	5770	5770	5770	5770	0
467	20231129	120300	506241750	5770	5820	5820	5770	478
468	20231129	120200	503481910	5780	5780	5780	5780	158
469	20231129	120100	502568670	5800	5800	5800	5800	17
470	20231129	120000	502470070	5780	5800	5800	5780	406
471	20231129	115900	500120400	5810	5810	5810	5810	0
472	20231129	115800	500120400	5810	5810	5810	5810	2
473	20231129	115700	500108780	5810	5810	5810	5810	556
474	20231129	115600	496878420	5820	5820	5820	5820	0
475	20231129	115500	496878420	5820	5830	5830	5820	33
476	20231129	115400	496686350	5820	5820	5820	5820	68
477	20231129	115300	496290590	5820	5820	5820	5820	0
478	20231129	115200	496290590	5820	5820	5820	5820	0
479	20231129	115100	496290590	5820	5820	5820	5820	0
480	20231129	115000	496290590	5820	5820	5820	5820	0
481	20231129	114900	496290590	5820	5830	5830	5820	715
482	20231129	114800	492129190	5840	5840	5840	5840	10
483	20231129	114700	492070790	5850	5830	5850	5830	300
484	20231129	114600	490317680	5830	5830	5830	5830	0
485	20231129	114500	490317680	5830	5830	5830	5830	3
486	20231129	114400	490300190	5830	5830	5830	5830	17
487	20231129	114300	490201080	5840	5840	5840	5830	15
488	20231129	114200	490113590	5820	5820	5820	5820	0
489	20231129	114100	490113590	5820	5820	5820	5820	1
490	20231129	114000	490107770	5830	5840	5840	5830	2
491	20231129	113900	490096100	5850	5840	5850	5840	2432
492	20231129	113800	475878900	5840	5840	5840	5840	2
493	20231129	113700	475867220	5840	5840	5840	5840	832
494	20231129	113600	471008340	5840	5840	5840	5840	357
495	20231129	113500	468923460	5840	5830	5840	5830	2703
496	20231129	113400	453160770	5820	5830	5830	5820	428
497	20231129	113300	450669780	5820	5820	5820	5820	359
498	20231129	113200	448580400	5820	5810	5820	5810	1436
499	20231129	113100	440223630	5810	5810	5810	5810	1399
500	20231129	113000	432095440	5790	5790	5790	5790	100
501	20231129	112900	431516440	5790	5790	5790	5790	5
502	20231129	112800	431487490	5810	5810	5810	5810	0
503	20231129	112700	431487490	5810	5810	5810	5810	0
504	20231129	112600	431487490	5810	5790	5810	5790	110
505	20231129	112500	430848590	5810	5810	5810	5810	0
506	20231129	112400	430848590	5810	5810	5810	5810	0
507	20231129	112300	430848590	5810	5810	5810	5810	0
508	20231129	112200	430848590	5810	5810	5810	5810	400
509	20231129	112100	428524590	5800	5800	5810	5800	845
510	20231129	112000	423623540	5810	5810	5810	5810	1
511	20231129	111900	423617730	5810	5810	5810	5810	0
512	20231129	111800	423617730	5810	5810	5810	5810	0
513	20231129	111700	423617730	5810	5810	5810	5810	0
514	20231129	111600	423617730	5810	5810	5810	5810	0
515	20231129	111500	423617730	5810	5810	5810	5810	100
516	20231129	111400	423036730	5810	5800	5810	5800	21
517	20231129	111300	422914860	5810	5810	5810	5810	0
518	20231129	111200	422914860	5810	5810	5810	5810	1
519	20231129	111100	422909050	5800	5800	5800	5800	5
520	20231129	111000	422880050	5800	5800	5800	5800	53
521	20231129	110900	422572650	5800	5800	5800	5800	0
522	20231129	110800	422572650	5800	5800	5800	5800	32
523	20231129	110700	422387050	5800	5800	5800	5800	50
524	20231129	110600	422097050	5800	5800	5800	5800	221
525	20231129	110500	420815250	5790	5790	5790	5790	0
526	20231129	110400	420815250	5790	5790	5790	5790	0
527	20231129	110300	420815250	5790	5790	5790	5790	50
528	20231129	110200	420525750	5800	5800	5800	5800	320
529	20231129	110100	418669750	5800	5800	5800	5800	0
530	20231129	110000	418669750	5800	5800	5800	5800	10
531	20231129	105900	418611750	5800	5790	5800	5790	40
532	20231129	105800	418380050	5800	5800	5800	5800	14
533	20231129	105700	418298850	5800	5800	5800	5800	801
534	20231129	105600	413653050	5790	5790	5790	5790	3
535	20231129	105500	413635680	5790	5790	5790	5790	0
536	20231129	105400	413635680	5790	5780	5790	5780	280
537	20231129	105300	412014710	5780	5780	5780	5780	0
538	20231129	105200	412014710	5780	5770	5780	5760	646
539	20231129	105100	408285020	5770	5770	5770	5770	0
540	20231129	105000	408285020	5770	5750	5770	5750	807
541	20231129	104900	403628750	5750	5750	5780	5750	626
542	20231129	104800	400029220	5750	5770	5770	5750	2002
543	20231129	104700	388507420	5780	5780	5780	5760	2163
544	20231129	104600	376026410	5780	5780	5780	5780	0
545	20231129	104500	376026410	5780	5780	5780	5780	340
546	20231129	104400	374061210	5780	5790	5790	5780	555
547	20231129	104300	370848310	5810	5810	5810	5810	0
548	20231129	104200	370848310	5810	5800	5810	5800	1010
549	20231129	104100	364981310	5800	5800	5800	5800	222
550	20231129	104000	363693710	5810	5800	5810	5800	57
551	20231129	103900	363363100	5800	5800	5800	5800	89
552	20231129	103800	362846900	5800	5800	5800	5800	61
553	20231129	103700	362493100	5800	5800	5800	5800	50
554	20231129	103600	362203100	5800	5800	5810	5800	356
555	20231129	103500	360138210	5810	5800	5810	5800	13
556	20231129	103400	360062710	5800	5800	5800	5800	4
557	20231129	103300	360039510	5800	5800	5800	5790	58
558	20231129	103200	359703610	5800	5800	5810	5800	50
559	20231129	103100	359413250	5800	5800	5810	5800	115
560	20231129	103000	358745330	5810	5810	5810	5810	50
561	20231129	102900	358454830	5800	5800	5800	5800	2
562	20231129	102800	358443230	5800	5800	5800	5800	0
563	20231129	102700	358443230	5800	5790	5800	5780	786
564	20231129	102600	353892580	5800	5810	5810	5800	122
565	20231129	102500	353183930	5800	5800	5800	5800	0
566	20231129	102400	353183930	5800	5800	5800	5800	47
567	20231129	102300	352911330	5790	5790	5790	5790	2
568	20231129	102200	352899750	5800	5810	5810	5800	60
569	20231129	102100	352551250	5810	5810	5810	5810	0
570	20231129	102000	352551250	5810	5800	5820	5800	68
571	20231129	101900	352156820	5800	5820	5820	5800	1011
572	20231129	101800	346273020	5820	5800	5820	5800	278
573	20231129	101700	344657850	5800	5800	5800	5800	181
574	20231129	101600	343608050	5810	5800	5810	5800	4000
575	20231129	101500	320370960	5800	5800	5800	5800	938
576	20231129	101400	314930560	5800	5800	5800	5800	362
577	20231129	101300	312830960	5800	5810	5810	5800	143
578	20231129	101200	312001450	5820	5820	5830	5820	667
579	20231129	101100	308119310	5830	5840	5850	5830	820
580	20231129	101000	303331860	5840	5820	5840	5820	240
581	20231129	100900	301930910	5830	5790	5830	5790	1543
582	20231129	100800	292945450	5800	5800	5810	5800	141
583	20231129	100700	292126790	5800	5800	5810	5800	1221
584	20231129	100600	285039800	5800	5810	5830	5800	1435
585	20231129	100500	276696580	5810	5780	5830	5780	4734
586	20231129	100400	249165470	5780	5740	5780	5740	1869
587	20231129	100300	238406250	5720	5720	5720	5720	0
588	20231129	100200	238406250	5720	5730	5730	5720	987
589	20231129	100100	232755780	5730	5730	5730	5730	117
590	20231129	100000	232085370	5740	5740	5740	5740	0
591	20231129	095900	232085370	5740	5730	5740	5730	234
592	20231129	095800	230743570	5720	5730	5730	5720	301
593	20231129	095700	229021840	5720	5720	5730	5720	367
594	20231129	095600	226922430	5730	5730	5730	5730	0
595	20231129	095500	226922430	5730	5710	5730	5710	677
596	20231129	095400	223056740	5730	5720	5730	5720	537
597	20231129	095300	219985090	5720	5720	5720	5720	720
598	20231129	095200	215866690	5740	5740	5740	5740	1
599	20231129	095100	215860950	5720	5720	5720	5720	0
600	20231129	095000	215860950	5720	5720	5720	5720	0
601	20231129	094900	215860950	5720	5720	5720	5720	1
602	20231129	094800	215855230	5720	5720	5720	5720	0
603	20231129	094700	215855230	5720	5720	5720	5720	2
604	20231129	094600	215843790	5720	5720	5720	5720	8
605	20231129	094500	215798030	5740	5740	5740	5740	1
606	20231129	094400	215792290	5710	5710	5710	5710	0
607	20231129	094300	215792290	5710	5720	5720	5710	881
608	20231129	094200	210757100	5730	5730	5730	5730	0
609	20231129	094100	210757100	5730	5740	5740	5730	1456
610	20231129	094000	202409980	5740	5740	5740	5740	50
611	20231129	093900	202122980	5740	5740	5740	5740	5
612	20231129	093800	202094280	5740	5740	5740	5740	500
613	20231129	093700	199224280	5740	5720	5740	5720	70
614	20231129	093600	198823860	5720	5720	5720	5720	1
615	20231129	093500	198818140	5720	5730	5730	5720	75
616	20231129	093400	198389070	5720	5730	5730	5720	292
617	20231129	093300	196718320	5730	5730	5730	5730	2
618	20231129	093200	196706860	5730	5730	5730	5730	100
619	20231129	093100	196133860	5730	5730	5730	5730	51
620	20231129	093000	195841630	5720	5720	5720	5720	704
621	20231129	092900	191814750	5730	5730	5730	5730	0
622	20231129	092800	191814750	5730	5710	5730	5710	965
623	20231129	092700	186296600	5730	5730	5730	5730	600
624	20231129	092600	182858600	5730	5720	5730	5720	618
625	20231129	092500	179317640	5720	5730	5730	5720	1368
626	20231129	092400	171484680	5710	5700	5730	5700	5010
627	20231129	092300	142902080	5700	5730	5730	5700	356
628	20231129	092200	140866880	5690	5710	5730	5690	11248
629	20231129	092100	76732160	5710	5730	5730	5710	360
630	20231129	092000	74676210	5750	5750	5750	5750	0
631	20231129	091900	74676210	5750	5750	5750	5750	0
632	20231129	091800	74676210	5750	5750	5750	5750	301
633	20231129	091700	72945460	5750	5750	5750	5750	20
634	20231129	091600	72830460	5750	5720	5760	5700	8674
635	20231129	091500	23271140	5760	5720	5760	5720	3
636	20231129	091400	23253940	5720	5720	5720	5720	201
637	20231129	091300	22104220	5710	5710	5710	5710	0
638	20231129	091200	22104220	5710	5770	5770	5710	399
639	20231129	091100	19813410	5770	5750	5770	5750	500
640	20231129	091000	16931390	5730	5720	5730	5710	618
641	20231129	090900	13396410	5720	5720	5720	5720	100
642	20231129	090800	12824410	5730	5730	5730	5730	135
643	20231129	090700	12050860	5730	5720	5730	5720	109
644	20231129	090600	11427290	5730	5720	5730	5720	59
645	20231129	090500	11089680	5720	5730	5730	5720	291
646	20231129	090400	9425140	5720	5730	5730	5720	141
647	20231129	090300	8617620	5720	5730	5730	5720	57
648	20231129	090200	8291380	5730	5730	5730	5730	0
649	20231129	090100	8291380	5730	5750	5750	5730	113
650	20231129	090000	7643870	5750	5770	5770	5730	1327