KissMeData/079940/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	194900	475534870	13610	13610	13610	13610	709
3	20231128	194800	475534870	13610	13610	13610	13610	0
4	20231128	194700	475534870	13610	13610	13610	13610	0
5	20231128	194600	475534870	13610	13610	13610	13610	0
6	20231128	194500	475534870	13610	13610	13610	13610	0
7	20231128	194400	475534870	13610	13610	13610	13610	0
8	20231128	194300	475534870	13610	13610	13610	13610	0
9	20231128	194200	475534870	13610	13610	13610	13610	0
10	20231128	194100	475534870	13610	13610	13610	13610	0
11	20231128	194000	475534870	13610	13610	13610	13610	0
12	20231128	193900	475534870	13610	13610	13610	13610	0
13	20231128	193800	475534870	13610	13610	13610	13610	0
14	20231128	193700	475534870	13610	13610	13610	13610	0
15	20231128	193600	475534870	13610	13610	13610	13610	0
16	20231128	193500	475534870	13610	13610	13610	13610	0
17	20231128	193400	475534870	13610	13610	13610	13610	0
18	20231128	193300	475534870	13610	13610	13610	13610	0
19	20231128	193200	475534870	13610	13610	13610	13610	0
20	20231128	193100	475534870	13610	13610	13610	13610	0
21	20231128	193000	475534870	13610	13610	13610	13610	0
22	20231128	192900	475534870	13610	13610	13610	13610	0
23	20231128	192800	475534870	13610	13610	13610	13610	0
24	20231128	192700	475534870	13610	13610	13610	13610	0
25	20231128	192600	475534870	13610	13610	13610	13610	0
26	20231128	192500	475534870	13610	13610	13610	13610	0
27	20231128	192400	475534870	13610	13610	13610	13610	0
28	20231128	192300	475534870	13610	13610	13610	13610	0
29	20231128	192200	475534870	13610	13610	13610	13610	0
30	20231128	192100	475534870	13610	13610	13610	13610	0
31	20231128	192000	475534870	13610	13610	13610	13610	0
32	20231128	191900	475534870	13610	13610	13610	13610	709
33	20231128	191800	475534870	13610	13610	13610	13610	0
34	20231128	191700	475534870	13610	13610	13610	13610	0
35	20231128	191600	475534870	13610	13610	13610	13610	0
36	20231128	191500	475534870	13610	13610	13610	13610	0
37	20231128	191400	475534870	13610	13610	13610	13610	0
38	20231128	191300	475534870	13610	13610	13610	13610	0
39	20231128	191200	475534870	13610	13610	13610	13610	0
40	20231128	191100	475534870	13610	13610	13610	13610	0
41	20231128	191000	475534870	13610	13610	13610	13610	0
42	20231128	190900	475534870	13610	13610	13610	13610	0
43	20231128	190800	475534870	13610	13610	13610	13610	0
44	20231128	190700	475534870	13610	13610	13610	13610	0
45	20231128	190600	475534870	13610	13610	13610	13610	0
46	20231128	190500	475534870	13610	13610	13610	13610	0
47	20231128	190400	475534870	13610	13610	13610	13610	0
48	20231128	190300	475534870	13610	13610	13610	13610	0
49	20231128	190200	475534870	13610	13610	13610	13610	0
50	20231128	190100	475534870	13610	13610	13610	13610	0
51	20231128	190000	475534870	13610	13610	13610	13610	0
52	20231128	185900	475534870	13610	13610	13610	13610	0
53	20231128	185800	475534870	13610	13610	13610	13610	0
54	20231128	185700	475534870	13610	13610	13610	13610	0
55	20231128	185600	475534870	13610	13610	13610	13610	0
56	20231128	185500	475534870	13610	13610	13610	13610	0
57	20231128	185400	475534870	13610	13610	13610	13610	0
58	20231128	185300	475534870	13610	13610	13610	13610	0
59	20231128	185200	475534870	13610	13610	13610	13610	0
60	20231128	185100	475534870	13610	13610	13610	13610	0
61	20231128	185000	475534870	13610	13610	13610	13610	0
62	20231128	184900	475534870	13610	13610	13610	13610	709
63	20231128	184800	475534870	13610	13610	13610	13610	0
64	20231128	184700	475534870	13610	13610	13610	13610	0
65	20231128	184600	475534870	13610	13610	13610	13610	0
66	20231128	184500	475534870	13610	13610	13610	13610	0
67	20231128	184400	475534870	13610	13610	13610	13610	0
68	20231128	184300	475534870	13610	13610	13610	13610	0
69	20231128	184200	475534870	13610	13610	13610	13610	0
70	20231128	184100	475534870	13610	13610	13610	13610	0
71	20231128	184000	475534870	13610	13610	13610	13610	0
72	20231128	183900	475534870	13610	13610	13610	13610	0
73	20231128	183800	475534870	13610	13610	13610	13610	0
74	20231128	183700	475534870	13610	13610	13610	13610	0
75	20231128	183600	475534870	13610	13610	13610	13610	0
76	20231128	183500	475534870	13610	13610	13610	13610	0
77	20231128	183400	475534870	13610	13610	13610	13610	0
78	20231128	183300	475534870	13610	13610	13610	13610	0
79	20231128	183200	475534870	13610	13610	13610	13610	0
80	20231128	183100	475534870	13610	13610	13610	13610	0
81	20231128	183000	475534870	13610	13610	13610	13610	0
82	20231128	182900	475534870	13610	13610	13610	13610	0
83	20231128	182800	475534870	13610	13610	13610	13610	0
84	20231128	182700	475534870	13610	13610	13610	13610	0
85	20231128	182600	475534870	13610	13610	13610	13610	0
86	20231128	182500	475534870	13610	13610	13610	13610	0
87	20231128	182400	475534870	13610	13610	13610	13610	0
88	20231128	182300	475534870	13610	13610	13610	13610	0
89	20231128	182200	475534870	13610	13610	13610	13610	0
90	20231128	182100	475534870	13610	13610	13610	13610	0
91	20231128	182000	475534870	13610	13610	13610	13610	0
92	20231128	181900	475534870	13610	13610	13610	13610	709
93	20231128	181800	475534870	13610	13610	13610	13610	0
94	20231128	181700	475534870	13610	13610	13610	13610	0
95	20231128	181600	475534870	13610	13610	13610	13610	0
96	20231128	181500	475534870	13610	13610	13610	13610	0
97	20231128	181400	475534870	13610	13610	13610	13610	0
98	20231128	181300	475534870	13610	13610	13610	13610	0
99	20231128	181200	475534870	13610	13610	13610	13610	0
100	20231128	181100	475534870	13610	13610	13610	13610	0
101	20231128	181000	475534870	13610	13610	13610	13610	0
102	20231128	180900	475534870	13610	13610	13610	13610	0
103	20231128	180800	475534870	13610	13610	13610	13610	0
104	20231128	180700	475534870	13610	13610	13610	13610	0
105	20231128	180600	475534870	13610	13610	13610	13610	0
106	20231128	180500	475534870	13610	13610	13610	13610	0
107	20231128	180400	475534870	13610	13610	13610	13610	0
108	20231128	180300	475534870	13610	13610	13610	13610	0
109	20231128	180200	475534870	13610	13610	13610	13610	0
110	20231128	180100	475534870	13610	13610	13610	13610	0
111	20231128	180000	475534870	13610	13610	13610	13610	0
112	20231128	175900	475534870	13610	13610	13610	13610	0
113	20231128	175800	475534870	13610	13610	13610	13610	0
114	20231128	175700	475534870	13610	13610	13610	13610	0
115	20231128	175600	475534870	13610	13610	13610	13610	0
116	20231128	175500	475534870	13610	13610	13610	13610	0
117	20231128	175400	475534870	13610	13610	13610	13610	0
118	20231128	175300	475534870	13610	13610	13610	13610	0
119	20231128	175200	475534870	13610	13610	13610	13610	0
120	20231128	175100	475534870	13610	13610	13610	13610	0
121	20231128	175000	475534870	13610	13610	13610	13610	0
122	20231128	174900	475534870	13610	13610	13610	13610	709
123	20231128	174800	475534870	13610	13610	13610	13610	0
124	20231128	174700	475534870	13610	13610	13610	13610	0
125	20231128	174600	475534870	13610	13610	13610	13610	0
126	20231128	174500	475534870	13610	13610	13610	13610	0
127	20231128	174400	475534870	13610	13610	13610	13610	0
128	20231128	174300	475534870	13610	13610	13610	13610	0
129	20231128	174200	475534870	13610	13610	13610	13610	0
130	20231128	174100	475534870	13610	13610	13610	13610	0
131	20231128	174000	475534870	13610	13610	13610	13610	0
132	20231128	173900	475534870	13610	13610	13610	13610	0
133	20231128	173800	475534870	13610	13610	13610	13610	0
134	20231128	173700	475534870	13610	13610	13610	13610	0
135	20231128	173600	475534870	13610	13610	13610	13610	0
136	20231128	173500	475534870	13610	13610	13610	13610	0
137	20231128	173400	475534870	13610	13610	13610	13610	0
138	20231128	173300	475534870	13610	13610	13610	13610	0
139	20231128	173200	475534870	13610	13610	13610	13610	0
140	20231128	173100	475534870	13610	13610	13610	13610	0
141	20231128	173000	475534870	13610	13610	13610	13610	0
142	20231128	172900	475534870	13610	13610	13610	13610	0
143	20231128	172800	475534870	13610	13610	13610	13610	0
144	20231128	172700	475534870	13610	13610	13610	13610	0
145	20231128	172600	475534870	13610	13610	13610	13610	0
146	20231128	172500	475534870	13610	13610	13610	13610	0
147	20231128	172400	475534870	13610	13610	13610	13610	0
148	20231128	172300	475534870	13610	13610	13610	13610	0
149	20231128	172200	475534870	13610	13610	13610	13610	0
150	20231128	172100	475534870	13610	13610	13610	13610	0
151	20231128	172000	475534870	13610	13610	13610	13610	0
152	20231128	171900	475534870	13610	13610	13610	13610	709
153	20231128	171800	475534870	13610	13610	13610	13610	0
154	20231128	171700	475534870	13610	13610	13610	13610	0
155	20231128	171600	475534870	13610	13610	13610	13610	0
156	20231128	171500	475534870	13610	13610	13610	13610	0
157	20231128	171400	475534870	13610	13610	13610	13610	0
158	20231128	171300	475534870	13610	13610	13610	13610	0
159	20231128	171200	475534870	13610	13610	13610	13610	0
160	20231128	171100	475534870	13610	13610	13610	13610	0
161	20231128	171000	475534870	13610	13610	13610	13610	0
162	20231128	170900	475534870	13610	13610	13610	13610	0
163	20231128	170800	475534870	13610	13610	13610	13610	0
164	20231128	170700	475534870	13610	13610	13610	13610	0
165	20231128	170600	475534870	13610	13610	13610	13610	0
166	20231128	170500	475534870	13610	13610	13610	13610	0
167	20231128	170400	475534870	13610	13610	13610	13610	0
168	20231128	170300	475534870	13610	13610	13610	13610	0
169	20231128	170200	475534870	13610	13610	13610	13610	0
170	20231128	170100	475534870	13610	13610	13610	13610	0
171	20231128	170000	475534870	13610	13610	13610	13610	0
172	20231128	165900	475534870	13610	13610	13610	13610	0
173	20231128	165800	475534870	13610	13610	13610	13610	0
174	20231128	165700	475534870	13610	13610	13610	13610	0
175	20231128	165600	475534870	13610	13610	13610	13610	0
176	20231128	165500	475534870	13610	13610	13610	13610	0
177	20231128	165400	475534870	13610	13610	13610	13610	0
178	20231128	165300	475534870	13610	13610	13610	13610	0
179	20231128	165200	475534870	13610	13610	13610	13610	0
180	20231128	165100	475534870	13610	13610	13610	13610	0
181	20231128	165000	475534870	13610	13610	13610	13610	0
182	20231128	164900	475534870	13610	13610	13610	13610	709
183	20231128	164800	475534870	13610	13610	13610	13610	0
184	20231128	164700	475534870	13610	13610	13610	13610	0
185	20231128	164600	475534870	13610	13610	13610	13610	0
186	20231128	164500	475534870	13610	13610	13610	13610	0
187	20231128	164400	475534870	13610	13610	13610	13610	0
188	20231128	164300	475534870	13610	13610	13610	13610	0
189	20231128	164200	475534870	13610	13610	13610	13610	0
190	20231128	164100	475534870	13610	13610	13610	13610	0
191	20231128	164000	475534870	13610	13610	13610	13610	0
192	20231128	163900	475534870	13610	13610	13610	13610	0
193	20231128	163800	475534870	13610	13610	13610	13610	0
194	20231128	163700	475534870	13610	13610	13610	13610	0
195	20231128	163600	475534870	13610	13610	13610	13610	0
196	20231128	163500	475534870	13610	13610	13610	13610	0
197	20231128	163400	475534870	13610	13610	13610	13610	0
198	20231128	163300	475534870	13610	13610	13610	13610	0
199	20231128	163200	475534870	13610	13610	13610	13610	0
200	20231128	163100	475534870	13610	13610	13610	13610	0
201	20231128	163000	475534870	13610	13610	13610	13610	0
202	20231128	162900	475534870	13610	13610	13610	13610	0
203	20231128	162800	475534870	13610	13610	13610	13610	0
204	20231128	162700	475534870	13610	13610	13610	13610	0
205	20231128	162600	475534870	13610	13610	13610	13610	0
206	20231128	162500	475534870	13610	13610	13610	13610	0
207	20231128	162400	475534870	13610	13610	13610	13610	0
208	20231128	162300	475534870	13610	13610	13610	13610	0
209	20231128	162200	475534870	13610	13610	13610	13610	0
210	20231128	162100	475534870	13610	13610	13610	13610	0
211	20231128	162000	475534870	13610	13610	13610	13610	0
212	20231128	161900	475534870	13610	13610	13610	13610	709
213	20231128	161800	475534870	13610	13610	13610	13610	0
214	20231128	161700	475534870	13610	13610	13610	13610	0
215	20231128	161600	475534870	13610	13610	13610	13610	0
216	20231128	161500	475534870	13610	13610	13610	13610	0
217	20231128	161400	475534870	13610	13610	13610	13610	0
218	20231128	161300	475534870	13610	13610	13610	13610	0
219	20231128	161200	475534870	13610	13610	13610	13610	0
220	20231128	161100	475534870	13610	13610	13610	13610	0
221	20231128	161000	475534870	13610	13610	13610	13610	0
222	20231128	160900	475534870	13610	13610	13610	13610	0
223	20231128	160800	475534870	13610	13610	13610	13610	0
224	20231128	160700	475534870	13610	13610	13610	13610	0
225	20231128	160600	475534870	13610	13610	13610	13610	0
226	20231128	160500	475534870	13610	13610	13610	13610	0
227	20231128	160400	475534870	13610	13610	13610	13610	0
228	20231128	160300	475534870	13610	13610	13610	13610	0
229	20231128	160200	475534870	13610	13610	13610	13610	0
230	20231128	160100	475534870	13610	13610	13610	13610	0
231	20231128	160000	475534870	13610	13610	13610	13610	0
232	20231128	155900	475534870	13610	13610	13610	13610	0
233	20231128	155800	475534870	13610	13610	13610	13610	0
234	20231128	155700	475534870	13610	13610	13610	13610	0
235	20231128	155600	475534870	13610	13610	13610	13610	0
236	20231128	155500	475534870	13610	13610	13610	13610	0
237	20231128	155400	475534870	13610	13610	13610	13610	0
238	20231128	155300	475534870	13610	13610	13610	13610	0
239	20231128	155200	475534870	13610	13610	13610	13610	0
240	20231128	155100	475534870	13610	13610	13610	13610	0
241	20231128	155000	475534870	13610	13610	13610	13610	0
242	20231128	154900	475534870	13610	13610	13610	13610	709
243	20231128	154800	475534870	13610	13610	13610	13610	0
244	20231128	154700	475534870	13610	13610	13610	13610	0
245	20231128	154600	475534870	13610	13610	13610	13610	0
246	20231128	154500	475534870	13610	13610	13610	13610	0
247	20231128	154400	475534870	13610	13610	13610	13610	0
248	20231128	154300	475534870	13610	13610	13610	13610	0
249	20231128	154200	475534870	13610	13610	13610	13610	0
250	20231128	154100	475534870	13610	13610	13610	13610	0
251	20231128	154000	475534870	13610	13610	13610	13610	0
252	20231128	153900	475534870	13610	13610	13610	13610	0
253	20231128	153800	475534870	13610	13610	13610	13610	0
254	20231128	153700	475534870	13610	13610	13610	13610	0
255	20231128	153600	475534870	13610	13610	13610	13610	0
256	20231128	153500	475534870	13610	13610	13610	13610	0
257	20231128	153400	475534870	13610	13610	13610	13610	0
258	20231128	153300	475534870	13610	13610	13610	13610	0
259	20231128	153200	475534870	13610	13610	13610	13610	0
260	20231128	153100	475534870	13610	13610	13610	13610	0
261	20231128	153000	475534870	13610	13610	13610	13610	709
262	20231128	152900	465885380	13650	13650	13650	13650	0
263	20231128	152800	465885380	13650	13650	13650	13650	0
264	20231128	152700	465885380	13650	13650	13650	13650	0
265	20231128	152600	465885380	13650	13650	13650	13650	0
266	20231128	152500	465885380	13650	13650	13650	13650	0
267	20231128	152400	465885380	13650	13650	13650	13650	0
268	20231128	152300	465885380	13650	13650	13650	13650	0
269	20231128	152200	465885380	13650	13650	13650	13650	0
270	20231128	152100	465885380	13650	13650	13650	13650	0
271	20231128	152000	465885380	13650	13650	13650	13650	0
272	20231128	151900	465885380	13650	13650	13650	13650	17
273	20231128	151800	465653330	13640	13640	13640	13640	10
274	20231128	151700	465516930	13640	13640	13640	13640	44
275	20231128	151600	464916770	13640	13650	13650	13640	101
276	20231128	151500	463539120	13650	13640	13650	13640	21
277	20231128	151400	463252480	13650	13650	13650	13650	0
278	20231128	151300	463252480	13650	13650	13650	13650	282
279	20231128	151200	459403180	13650	13650	13650	13650	67
280	20231128	151100	458488630	13650	13650	13650	13650	226
281	20231128	151000	455403730	13650	13640	13650	13640	14
282	20231128	150900	455212640	13620	13640	13640	13620	10
283	20231128	150800	455076390	13650	13650	13650	13650	133
284	20231128	150700	453260940	13650	13650	13650	13650	1
285	20231128	150600	453247290	13650	13650	13650	13650	1
286	20231128	150500	453233640	13650	13650	13650	13650	9
287	20231128	150400	453110790	13650	13640	13650	13620	151
288	20231128	150300	451051950	13650	13650	13650	13650	0
289	20231128	150200	451051950	13650	13650	13650	13650	3
290	20231128	150100	451011000	13650	13650	13650	13650	0
291	20231128	150000	451011000	13650	13640	13650	13640	95
292	20231128	145900	449714690	13650	13650	13650	13650	32
293	20231128	145800	449277890	13650	13650	13650	13650	0
294	20231128	145700	449277890	13650	13650	13650	13650	3
295	20231128	145600	449236940	13650	13650	13650	13650	20
296	20231128	145500	448963940	13650	13650	13650	13650	0
297	20231128	145400	448963940	13650	13650	13650	13650	5
298	20231128	145300	448895690	13650	13650	13650	13650	0
299	20231128	145200	448895690	13650	13650	13650	13650	1
300	20231128	145100	448882040	13630	13630	13630	13630	0
301	20231128	145000	448882040	13630	13630	13630	13630	0
302	20231128	144900	448882040	13630	13630	13630	13630	0
303	20231128	144800	448882040	13630	13630	13630	13630	35
304	20231128	144700	448404990	13630	13630	13630	13630	0
305	20231128	144600	448404990	13630	13630	13630	13630	165
306	20231128	144500	446156040	13630	13630	13630	13630	747
307	20231128	144400	435974430	13630	13630	13630	13630	410
308	20231128	144300	430386130	13630	13630	13630	13630	35
309	20231128	144200	429909080	13640	13640	13640	13640	0
310	20231128	144100	429909080	13640	13650	13650	13640	196
311	20231128	144000	427235590	13650	13650	13650	13650	0
312	20231128	143900	427235590	13650	13650	13650	13650	390
313	20231128	143800	421912090	13690	13690	13690	13690	0
314	20231128	143700	421912090	13690	13670	13690	13670	100
315	20231128	143600	420543870	13620	13620	13620	13620	0
316	20231128	143500	420543870	13620	13620	13620	13620	84
317	20231128	143400	419399790	13620	13620	13620	13620	114
318	20231128	143300	417847110	13620	13640	13640	13620	359
319	20231128	143200	412952780	13670	13670	13670	13670	102
320	20231128	143100	411558440	13690	13690	13690	13690	0
321	20231128	143000	411558440	13690	13680	13690	13680	21
322	20231128	142900	411270960	13690	13690	13690	13690	11
323	20231128	142800	411120370	13680	13680	13680	13680	0
324	20231128	142700	411120370	13680	13680	13680	13680	0
325	20231128	142600	411120370	13680	13680	13680	13680	0
326	20231128	142500	411120370	13680	13680	13680	13680	0
327	20231128	142400	411120370	13680	13680	13680	13680	102
328	20231128	142300	409725010	13690	13690	13690	13690	100
329	20231128	142200	408356010	13690	13690	13690	13690	5
330	20231128	142100	408287560	13690	13690	13690	13690	0
331	20231128	142000	408287560	13690	13690	13690	13690	1
332	20231128	141900	408273870	13690	13690	13690	13690	14
333	20231128	141800	408082210	13690	13690	13690	13690	0
334	20231128	141700	408082210	13690	13690	13690	13690	1
335	20231128	141600	408068520	13660	13660	13660	13660	0
336	20231128	141500	408068520	13660	13660	13660	13660	0
337	20231128	141400	408068520	13660	13660	13660	13660	1
338	20231128	141300	408054860	13660	13660	13660	13660	0
339	20231128	141200	408054860	13660	13660	13660	13660	4
340	20231128	141100	408000220	13700	13700	13700	13700	0
341	20231128	141000	408000220	13700	13700	13700	13700	0
342	20231128	140900	408000220	13700	13700	13700	13700	0
343	20231128	140800	408000220	13700	13700	13700	13690	514
344	20231128	140700	400959120	13710	13710	13710	13710	0
345	20231128	140600	400959120	13710	13700	13710	13700	69
346	20231128	140500	400013810	13690	13690	13690	13690	0
347	20231128	140400	400013810	13690	13680	13690	13680	200
348	20231128	140300	397275910	13680	13680	13680	13680	0
349	20231128	140200	397275910	13680	13680	13680	13680	0
350	20231128	140100	397275910	13680	13680	13680	13680	0
351	20231128	140000	397275910	13680	13680	13680	13680	2
352	20231128	135900	397248550	13680	13680	13680	13680	11
353	20231128	135800	397098070	13690	13690	13690	13690	0
354	20231128	135700	397098070	13690	13690	13690	13690	0
355	20231128	135600	397098070	13690	13690	13690	13690	0
356	20231128	135500	397098070	13690	13690	13690	13690	0
357	20231128	135400	397098070	13690	13690	13690	13690	0
358	20231128	135300	397098070	13690	13690	13690	13690	0
359	20231128	135200	397098070	13690	13690	13690	13690	10
360	20231128	135100	396961170	13690	13690	13690	13690	9
361	20231128	135000	396837960	13690	13650	13690	13650	1500
362	20231128	134900	376326030	13650	13650	13650	13650	0
363	20231128	134800	376326030	13650	13650	13650	13650	1
364	20231128	134700	376312380	13620	13620	13620	13620	156
365	20231128	134600	374187660	13620	13630	13630	13620	34
366	20231128	134500	373724250	13640	13640	13640	13640	0
367	20231128	134400	373724250	13640	13640	13640	13640	0
368	20231128	134300	373724250	13640	13640	13640	13640	0
369	20231128	134200	373724250	13640	13640	13640	13640	47
370	20231128	134100	373083170	13640	13640	13640	13640	0
371	20231128	134000	373083170	13640	13640	13640	13640	0
372	20231128	133900	373083170	13640	13640	13640	13640	0
373	20231128	133800	373083170	13640	13640	13640	13640	2
374	20231128	133700	373055890	13620	13620	13620	13620	0
375	20231128	133600	373055890	13620	13630	13630	13620	129
376	20231128	133500	371297990	13630	13630	13630	13630	20
377	20231128	133400	371025390	13630	13630	13630	13630	0
378	20231128	133300	371025390	13630	13630	13630	13630	1
379	20231128	133200	371011760	13630	13630	13630	13630	0
380	20231128	133100	371011760	13630	13630	13630	13630	0
381	20231128	133000	371011760	13630	13610	13630	13610	1942
382	20231128	132900	344560950	13580	13580	13580	13580	0
383	20231128	132800	344560950	13580	13580	13580	13580	0
384	20231128	132700	344560950	13580	13580	13580	13580	0
385	20231128	132600	344560950	13580	13580	13580	13580	0
386	20231128	132500	344560950	13580	13580	13580	13580	0
387	20231128	132400	344560950	13580	13580	13580	13580	0
388	20231128	132300	344560950	13580	13580	13580	13580	0
389	20231128	132200	344560950	13580	13580	13580	13580	0
390	20231128	132100	344560950	13580	13580	13580	13580	0
391	20231128	132000	344560950	13580	13580	13580	13580	0
392	20231128	131900	344560950	13580	13580	13580	13580	100
393	20231128	131800	343202950	13600	13600	13600	13600	1
394	20231128	131700	343189350	13600	13600	13600	13600	0
395	20231128	131600	343189350	13600	13590	13600	13590	251
396	20231128	131500	339778250	13600	13600	13600	13600	1
397	20231128	131400	339764650	13580	13580	13580	13580	0
398	20231128	131300	339764650	13580	13580	13580	13580	50
399	20231128	131200	339085650	13580	13600	13620	13580	23
400	20231128	131100	338773210	13580	13580	13580	13580	0
401	20231128	131000	338773210	13580	13580	13580	13580	384
402	20231128	130900	333558490	13580	13600	13600	13580	289
403	20231128	130800	329631120	13600	13600	13600	13600	2
404	20231128	130700	329603920	13600	13610	13610	13600	161
405	20231128	130600	327414310	13610	13610	13610	13610	0
406	20231128	130500	327414310	13610	13610	13610	13610	9
407	20231128	130400	327291820	13610	13610	13610	13610	1
408	20231128	130300	327278210	13610	13610	13610	13610	2
409	20231128	130200	327250990	13600	13600	13600	13600	40
410	20231128	130100	326706990	13600	13600	13600	13600	300
411	20231128	130000	322626990	13600	13600	13600	13600	1
412	20231128	125900	322613390	13600	13600	13630	13600	4
413	20231128	125800	322558960	13580	13610	13630	13580	160
414	20231128	125700	320385370	13590	13590	13590	13590	0
415	20231128	125600	320385370	13590	13590	13590	13590	1
416	20231128	125500	320371780	13570	13570	13570	13570	0
417	20231128	125400	320371780	13570	13570	13570	13570	0
418	20231128	125300	320371780	13570	13600	13600	13570	940
419	20231128	125200	307606780	13600	13600	13600	13600	0
420	20231128	125100	307606780	13600	13600	13600	13600	0
421	20231128	125000	307606780	13600	13600	13600	13600	0
422	20231128	124900	307606780	13600	13600	13600	13600	2
423	20231128	124800	307579580	13630	13630	13630	13630	0
424	20231128	124700	307579580	13630	13630	13630	13630	0
425	20231128	124600	307579580	13630	13630	13630	13630	0
426	20231128	124500	307579580	13630	13630	13630	13630	0
427	20231128	124400	307579580	13630	13630	13630	13630	0
428	20231128	124300	307579580	13630	13630	13630	13630	0
429	20231128	124200	307579580	13630	13630	13630	13630	116
430	20231128	124100	305998500	13630	13600	13630	13600	2
431	20231128	124000	305971270	13600	13610	13610	13600	264
432	20231128	123900	302380370	13620	13620	13620	13620	0
433	20231128	123800	302380370	13620	13620	13620	13620	0
434	20231128	123700	302380370	13620	13610	13620	13610	64
435	20231128	123600	301509320	13620	13620	13620	13620	36
436	20231128	123500	301019000	13640	13640	13640	13640	0
437	20231128	123400	301019000	13640	13640	13640	13640	0
438	20231128	123300	301019000	13640	13640	13640	13640	5
439	20231128	123200	300950800	13620	13620	13620	13620	0
440	20231128	123100	300950800	13620	13620	13620	13620	0
441	20231128	123000	300950800	13620	13620	13620	13620	0
442	20231128	122900	300950800	13620	13620	13620	13620	28
443	20231128	122800	300569440	13620	13620	13620	13620	30
444	20231128	122700	300160840	13610	13610	13610	13610	0
445	20231128	122600	300160840	13610	13610	13610	13610	0
446	20231128	122500	300160840	13610	13610	13610	13610	0
447	20231128	122400	300160840	13610	13610	13610	13610	0
448	20231128	122300	300160840	13610	13610	13610	13610	0
449	20231128	122200	300160840	13610	13610	13610	13610	0
450	20231128	122100	300160840	13610	13610	13610	13610	0
451	20231128	122000	300160840	13610	13610	13610	13610	0
452	20231128	121900	300160840	13610	13610	13610	13610	1
453	20231128	121800	300147230	13620	13620	13620	13620	0
454	20231128	121700	300147230	13620	13620	13620	13620	0
455	20231128	121600	300147230	13620	13600	13620	13600	147
456	20231128	121500	298148010	13610	13610	13610	13610	146
457	20231128	121400	296160950	13620	13620	13620	13620	20
458	20231128	121300	295888550	13620	13620	13620	13620	10
459	20231128	121200	295752350	13620	13620	13620	13620	0
460	20231128	121100	295752350	13620	13620	13620	13620	0
461	20231128	121000	295752350	13620	13620	13620	13620	0
462	20231128	120900	295752350	13620	13620	13620	13620	0
463	20231128	120800	295752350	13620	13620	13620	13620	0
464	20231128	120700	295752350	13620	13620	13620	13560	506
465	20231128	120600	288890210	13560	13560	13560	13560	0
466	20231128	120500	288890210	13560	13560	13560	13560	8
467	20231128	120400	288781730	13560	13570	13570	13560	3
468	20231128	120300	288741030	13560	13560	13560	13560	0
469	20231128	120200	288741030	13560	13560	13560	13560	6
470	20231128	120100	288659670	13560	13560	13560	13560	80
471	20231128	120000	287574870	13560	13560	13570	13560	133
472	20231128	115900	285771190	13570	13590	13590	13570	224
473	20231128	115800	282729850	13620	13620	13620	13620	0
474	20231128	115700	282729850	13620	13620	13620	13620	5
475	20231128	115600	282661750	13620	13600	13620	13600	110
476	20231128	115500	281164950	13590	13590	13590	13590	0
477	20231128	115400	281164950	13590	13610	13610	13590	322
478	20231128	115300	276785740	13620	13630	13630	13620	27
479	20231128	115200	276417960	13630	13630	13630	13630	4
480	20231128	115100	276363440	13630	13630	13630	13630	0
481	20231128	115000	276363440	13630	13630	13630	13630	0
482	20231128	114900	276363440	13630	13630	13630	13630	0
483	20231128	114800	276363440	13630	13630	13630	13630	0
484	20231128	114700	276363440	13630	13630	13630	13630	77
485	20231128	114600	275313930	13640	13640	13640	13640	0
486	20231128	114500	275313930	13640	13640	13640	13640	1
487	20231128	114400	275300290	13640	13640	13640	13640	10
488	20231128	114300	275163890	13650	13650	13650	13650	1
489	20231128	114200	275150240	13640	13640	13640	13640	0
490	20231128	114100	275150240	13640	13640	13640	13640	10
491	20231128	114000	275013840	13650	13650	13650	13650	0
492	20231128	113900	275013840	13650	13630	13650	13630	52
493	20231128	113800	274305060	13650	13650	13650	13650	0
494	20231128	113700	274305060	13650	13650	13650	13650	1
495	20231128	113600	274291410	13650	13650	13650	13650	0
496	20231128	113500	274291410	13650	13650	13650	13650	0
497	20231128	113400	274291410	13650	13650	13650	13650	0
498	20231128	113300	274291410	13650	13650	13650	13650	1
499	20231128	113200	274277760	13630	13630	13630	13630	0
500	20231128	113100	274277760	13630	13630	13630	13630	0
501	20231128	113000	274277760	13630	13630	13630	13630	82
502	20231128	112900	273160100	13650	13650	13650	13650	0
503	20231128	112800	273160100	13650	13650	13650	13650	0
504	20231128	112700	273160100	13650	13650	13650	13650	0
505	20231128	112600	273160100	13650	13650	13650	13650	0
506	20231128	112500	273160100	13650	13650	13650	13650	0
507	20231128	112400	273160100	13650	13650	13650	13650	0
508	20231128	112300	273160100	13650	13650	13650	13650	0
509	20231128	112200	273160100	13650	13650	13650	13650	0
510	20231128	112100	273160100	13650	13650	13650	13650	2
511	20231128	112000	273132800	13650	13650	13650	13650	54
512	20231128	111900	272395700	13650	13650	13650	13650	0
513	20231128	111800	272395700	13650	13650	13650	13650	2
514	20231128	111700	272368400	13650	13650	13650	13650	1
515	20231128	111600	272354750	13600	13600	13600	13600	0
516	20231128	111500	272354750	13600	13600	13600	13600	0
517	20231128	111400	272354750	13600	13600	13600	13600	0
518	20231128	111300	272354750	13600	13600	13600	13600	1
519	20231128	111200	272341150	13650	13650	13650	13650	0
520	20231128	111100	272341150	13650	13640	13650	13640	220
521	20231128	111000	269338300	13610	13610	13610	13610	48
522	20231128	110900	268685020	13640	13640	13640	13640	0
523	20231128	110800	268685020	13640	13640	13640	13640	6
524	20231128	110700	268603180	13640	13640	13640	13640	4
525	20231128	110600	268548620	13650	13650	13650	13650	0
526	20231128	110500	268548620	13650	13650	13650	13650	0
527	20231128	110400	268548620	13650	13650	13650	13650	5
528	20231128	110300	268480370	13650	13650	13650	13650	0
529	20231128	110200	268480370	13650	13600	13650	13600	6
530	20231128	110100	268398720	13650	13650	13650	13650	0
531	20231128	110000	268398720	13650	13650	13650	13650	10
532	20231128	105900	268262220	13650	13650	13650	13650	0
533	20231128	105800	268262220	13650	13650	13650	13650	1
534	20231128	105700	268248570	13650	13650	13650	13650	9
535	20231128	105600	268125720	13650	13650	13650	13650	4
536	20231128	105500	268071120	13650	13650	13650	13650	0
537	20231128	105400	268071120	13650	13650	13650	13650	1
538	20231128	105300	268057470	13590	13590	13590	13590	327
539	20231128	105200	263613540	13590	13550	13590	13550	26
540	20231128	105100	263261160	13550	13550	13550	13550	10
541	20231128	105000	263125660	13550	13590	13590	13550	3008
542	20231128	104900	222345980	13590	13590	13590	13590	1
543	20231128	104800	222332390	13590	13600	13600	13590	411
544	20231128	104700	216744420	13600	13600	13600	13600	216
545	20231128	104600	213806820	13600	13600	13600	13600	2
546	20231128	104500	213779620	13600	13620	13620	13600	303
547	20231128	104400	209658430	13620	13650	13650	13620	2
548	20231128	104300	209631160	13650	13650	13650	13650	5
549	20231128	104200	209562910	13650	13650	13650	13650	0
550	20231128	104100	209562910	13650	13670	13670	13650	90
551	20231128	104000	208334310	13670	13670	13670	13670	0
552	20231128	103900	208334310	13670	13670	13670	13670	10
553	20231128	103800	208197610	13670	13670	13670	13670	10
554	20231128	103700	208060910	13670	13650	13670	13650	213
555	20231128	103600	205153260	13650	13650	13650	13650	0
556	20231128	103500	205153260	13650	13650	13650	13650	0
557	20231128	103400	205153260	13650	13650	13650	13650	0
558	20231128	103300	205153260	13650	13650	13650	13650	81
559	20231128	103200	204047610	13650	13650	13650	13650	2
560	20231128	103100	204020310	13670	13670	13670	13670	0
561	20231128	103000	204020310	13670	13670	13670	13670	0
562	20231128	102900	204020310	13670	13670	13670	13670	1
563	20231128	102800	204006640	13670	13670	13670	13670	1
564	20231128	102700	203992970	13670	13670	13670	13670	0
565	20231128	102600	203992970	13670	13670	13670	13670	6
566	20231128	102500	203910950	13670	13670	13670	13670	0
567	20231128	102400	203910950	13670	13670	13670	13670	12
568	20231128	102300	203746910	13610	13610	13610	13610	182
569	20231128	102200	201269890	13610	13660	13660	13600	1694
570	20231128	102100	178198280	13670	13670	13670	13670	10
571	20231128	102000	178061580	13670	13670	13670	13670	40
572	20231128	101900	177514780	13680	13680	13680	13680	0
573	20231128	101800	177514780	13680	13690	13690	13680	24
574	20231128	101700	177186450	13690	13690	13690	13690	27
575	20231128	101600	176816820	13690	13690	13690	13690	1
576	20231128	101500	176803130	13670	13670	13670	13670	0
577	20231128	101400	176803130	13670	13660	13670	13660	70
578	20231128	101300	175846910	13670	13670	13670	13670	0
579	20231128	101200	175846910	13670	13670	13670	13670	121
580	20231128	101100	174192840	13670	13690	13690	13670	363
581	20231128	101000	169229350	13690	13690	13690	13690	49
582	20231128	100900	168558540	13690	13690	13690	13690	11
583	20231128	100800	168407950	13700	13700	13700	13700	10
584	20231128	100700	168270950	13750	13750	13750	13750	1
585	20231128	100600	168257200	13690	13690	13690	13690	60
586	20231128	100500	167435800	13750	13750	13750	13750	1
587	20231128	100400	167422050	13750	13750	13750	13750	0
588	20231128	100300	167422050	13750	13750	13750	13750	0
589	20231128	100200	167422050	13750	13750	13750	13750	5
590	20231128	100100	167353300	13750	13740	13750	13740	210
591	20231128	100000	164467800	13740	13690	13740	13680	276
592	20231128	095900	160690010	13740	13740	13740	13740	0
593	20231128	095800	160690010	13740	13740	13740	13740	5
594	20231128	095700	160621310	13690	13700	13750	13690	27
595	20231128	095600	160251360	13780	13780	13780	13780	1
596	20231128	095500	160237580	13700	13780	13780	13700	95
597	20231128	095400	158935680	13710	13720	13720	13710	145
598	20231128	095300	156947230	13730	13730	13730	13730	20
599	20231128	095200	156672630	13750	13750	13750	13750	5
600	20231128	095100	156603880	13780	13780	13780	13780	0
601	20231128	095000	156603880	13780	13780	13780	13780	10
602	20231128	094900	156466080	13780	13770	13780	13770	188
603	20231128	094800	153876320	13770	13770	13770	13720	158
604	20231128	094700	151708420	13720	13720	13720	13720	0
605	20231128	094600	151708420	13720	13720	13720	13720	0
606	20231128	094500	151708420	13720	13720	13720	13720	0
607	20231128	094400	151708420	13720	13720	13720	13720	0
608	20231128	094300	151708420	13720	13730	13730	13720	8
609	20231128	094200	151598610	13720	13720	13720	13720	0
610	20231128	094100	151598610	13720	13720	13720	13720	0
611	20231128	094000	151598610	13720	13740	13740	13720	403
612	20231128	093900	146068750	13720	13720	13720	13720	0
613	20231128	093800	146068750	13720	13720	13720	13720	0
614	20231128	093700	146068750	13720	13720	13720	13720	6
615	20231128	093600	145986430	13730	13780	13780	13730	283
616	20231128	093500	142096050	13780	13800	13800	13770	839
617	20231128	093400	130532260	13800	13830	13830	13800	261
618	20231128	093300	126927860	13820	13840	13840	13820	375
619	20231128	093200	121741600	13910	13910	13910	13910	1
620	20231128	093100	121727690	13830	13830	13830	13830	0
621	20231128	093000	121727690	13830	13860	13860	13830	208
622	20231128	092900	118847610	14000	14000	14000	14000	0
623	20231128	092800	118847610	14000	14000	14000	14000	0
624	20231128	092700	118847610	14000	13890	14000	13890	356
625	20231128	092600	113871500	13850	13850	13850	13850	2
626	20231128	092500	113843800	13850	13850	13850	13850	1
627	20231128	092400	113829950	13850	13850	13850	13850	0
628	20231128	092300	113829950	13850	13870	13870	13850	234
629	20231128	092200	110587360	13880	13900	13900	13880	204
630	20231128	092100	107753550	13900	13900	13900	13900	454
631	20231128	092000	101442950	13910	13910	13910	13910	102
632	20231128	091900	100024130	13910	13910	13910	13910	1
633	20231128	091800	100010220	13920	13920	13920	13920	5
634	20231128	091700	99940620	13920	13970	13970	13920	139
635	20231128	091600	98002420	14020	14020	14020	14020	0
636	20231128	091500	98002420	14020	14050	14050	14020	184
637	20231128	091400	95421470	14050	14050	14050	14050	165
638	20231128	091300	93103220	14050	13980	14050	13980	2546
639	20231128	091200	57469640	13970	13980	13980	13970	65
640	20231128	091100	56561260	13980	13980	13980	13980	384
641	20231128	091000	51192940	13980	14000	14000	13980	160
642	20231128	090900	48953840	13970	13970	13970	13970	66
643	20231128	090800	48031820	13960	13970	13970	13960	29
644	20231128	090700	47626740	13970	13950	14010	13950	163
645	20231128	090600	45346030	13950	14020	14020	13950	470
646	20231128	090500	38770050	14020	13920	14020	13920	1765
647	20231128	090400	14106570	13890	13830	13900	13830	758
648	20231128	090300	3612810	13790	13790	13790	13790	100
649	20231128	090200	2233810	13780	13780	13780	13780	3
650	20231128	090100	2192470	13780	13800	13800	13780	131
651	20231128	090000	386020	13790	13790	13790	13790	18