KissMeData/023410/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	190500	947470610	3570	3570	3570	3570	2801
3	20231129	190400	947470610	3570	3570	3570	3570	0
4	20231129	190300	947470610	3570	3570	3570	3570	0
5	20231129	190200	947470610	3570	3570	3570	3570	0
6	20231129	190100	947470610	3570	3570	3570	3570	0
7	20231129	190000	947470610	3570	3570	3570	3570	0
8	20231129	185900	947470610	3570	3570	3570	3570	0
9	20231129	185800	947470610	3570	3570	3570	3570	0
10	20231129	185700	947470610	3570	3570	3570	3570	0
11	20231129	185600	947470610	3570	3570	3570	3570	0
12	20231129	185500	947470610	3570	3570	3570	3570	0
13	20231129	185400	947470610	3570	3570	3570	3570	0
14	20231129	185300	947470610	3570	3570	3570	3570	0
15	20231129	185200	947470610	3570	3570	3570	3570	0
16	20231129	185100	947470610	3570	3570	3570	3570	0
17	20231129	185000	947470610	3570	3570	3570	3570	0
18	20231129	184900	947470610	3570	3570	3570	3570	0
19	20231129	184800	947470610	3570	3570	3570	3570	0
20	20231129	184700	947470610	3570	3570	3570	3570	0
21	20231129	184600	947470610	3570	3570	3570	3570	0
22	20231129	184500	947470610	3570	3570	3570	3570	0
23	20231129	184400	947470610	3570	3570	3570	3570	0
24	20231129	184300	947470610	3570	3570	3570	3570	0
25	20231129	184200	947470610	3570	3570	3570	3570	0
26	20231129	184100	947470610	3570	3570	3570	3570	0
27	20231129	184000	947470610	3570	3570	3570	3570	0
28	20231129	183900	947470610	3570	3570	3570	3570	0
29	20231129	183800	947470610	3570	3570	3570	3570	0
30	20231129	183700	947470610	3570	3570	3570	3570	0
31	20231129	183600	947470610	3570	3570	3570	3570	0
32	20231129	183500	947470610	3570	3570	3570	3570	2801
33	20231129	183400	947470610	3570	3570	3570	3570	0
34	20231129	183300	947470610	3570	3570	3570	3570	0
35	20231129	183200	947470610	3570	3570	3570	3570	0
36	20231129	183100	947470610	3570	3570	3570	3570	0
37	20231129	183000	947470610	3570	3570	3570	3570	0
38	20231129	182900	947470610	3570	3570	3570	3570	0
39	20231129	182800	947470610	3570	3570	3570	3570	0
40	20231129	182700	947470610	3570	3570	3570	3570	0
41	20231129	182600	947470610	3570	3570	3570	3570	0
42	20231129	182500	947470610	3570	3570	3570	3570	0
43	20231129	182400	947470610	3570	3570	3570	3570	0
44	20231129	182300	947470610	3570	3570	3570	3570	0
45	20231129	182200	947470610	3570	3570	3570	3570	0
46	20231129	182100	947470610	3570	3570	3570	3570	0
47	20231129	182000	947470610	3570	3570	3570	3570	0
48	20231129	181900	947470610	3570	3570	3570	3570	0
49	20231129	181800	947470610	3570	3570	3570	3570	0
50	20231129	181700	947470610	3570	3570	3570	3570	0
51	20231129	181600	947470610	3570	3570	3570	3570	0
52	20231129	181500	947470610	3570	3570	3570	3570	0
53	20231129	181400	947470610	3570	3570	3570	3570	0
54	20231129	181300	947470610	3570	3570	3570	3570	0
55	20231129	181200	947470610	3570	3570	3570	3570	0
56	20231129	181100	947470610	3570	3570	3570	3570	0
57	20231129	181000	947470610	3570	3570	3570	3570	0
58	20231129	180900	947470610	3570	3570	3570	3570	0
59	20231129	180800	947470610	3570	3570	3570	3570	0
60	20231129	180700	947470610	3570	3570	3570	3570	0
61	20231129	180600	947470610	3570	3570	3570	3570	0
62	20231129	180500	947470610	3570	3570	3570	3570	2801
63	20231129	180400	947470610	3570	3570	3570	3570	0
64	20231129	180300	947470610	3570	3570	3570	3570	0
65	20231129	180200	947470610	3570	3570	3570	3570	0
66	20231129	180100	947470610	3570	3570	3570	3570	0
67	20231129	180000	947470610	3570	3570	3570	3570	0
68	20231129	175900	947470610	3570	3570	3570	3570	0
69	20231129	175800	947470610	3570	3570	3570	3570	0
70	20231129	175700	947470610	3570	3570	3570	3570	0
71	20231129	175600	947470610	3570	3570	3570	3570	0
72	20231129	175500	947470610	3570	3570	3570	3570	0
73	20231129	175400	947470610	3570	3570	3570	3570	0
74	20231129	175300	947470610	3570	3570	3570	3570	0
75	20231129	175200	947470610	3570	3570	3570	3570	0
76	20231129	175100	947470610	3570	3570	3570	3570	0
77	20231129	175000	947470610	3570	3570	3570	3570	0
78	20231129	174900	947470610	3570	3570	3570	3570	0
79	20231129	174800	947470610	3570	3570	3570	3570	0
80	20231129	174700	947470610	3570	3570	3570	3570	0
81	20231129	174600	947470610	3570	3570	3570	3570	0
82	20231129	174500	947470610	3570	3570	3570	3570	0
83	20231129	174400	947470610	3570	3570	3570	3570	0
84	20231129	174300	947470610	3570	3570	3570	3570	0
85	20231129	174200	947470610	3570	3570	3570	3570	0
86	20231129	174100	947470610	3570	3570	3570	3570	0
87	20231129	174000	947470610	3570	3570	3570	3570	0
88	20231129	173900	947470610	3570	3570	3570	3570	0
89	20231129	173800	947470610	3570	3570	3570	3570	0
90	20231129	173700	947470610	3570	3570	3570	3570	0
91	20231129	173600	947470610	3570	3570	3570	3570	0
92	20231129	173500	947470610	3570	3570	3570	3570	2801
93	20231129	173400	947470610	3570	3570	3570	3570	0
94	20231129	173300	947470610	3570	3570	3570	3570	0
95	20231129	173200	947470610	3570	3570	3570	3570	0
96	20231129	173100	947470610	3570	3570	3570	3570	0
97	20231129	173000	947470610	3570	3570	3570	3570	0
98	20231129	172900	947470610	3570	3570	3570	3570	0
99	20231129	172800	947470610	3570	3570	3570	3570	0
100	20231129	172700	947470610	3570	3570	3570	3570	0
101	20231129	172600	947470610	3570	3570	3570	3570	0
102	20231129	172500	947470610	3570	3570	3570	3570	0
103	20231129	172400	947470610	3570	3570	3570	3570	0
104	20231129	172300	947470610	3570	3570	3570	3570	0
105	20231129	172200	947470610	3570	3570	3570	3570	0
106	20231129	172100	947470610	3570	3570	3570	3570	0
107	20231129	172000	947470610	3570	3570	3570	3570	0
108	20231129	171900	947470610	3570	3570	3570	3570	0
109	20231129	171800	947470610	3570	3570	3570	3570	0
110	20231129	171700	947470610	3570	3570	3570	3570	0
111	20231129	171600	947470610	3570	3570	3570	3570	0
112	20231129	171500	947470610	3570	3570	3570	3570	0
113	20231129	171400	947470610	3570	3570	3570	3570	0
114	20231129	171300	947470610	3570	3570	3570	3570	0
115	20231129	171200	947470610	3570	3570	3570	3570	0
116	20231129	171100	947470610	3570	3570	3570	3570	0
117	20231129	171000	947470610	3570	3570	3570	3570	0
118	20231129	170900	947470610	3570	3570	3570	3570	0
119	20231129	170800	947470610	3570	3570	3570	3570	0
120	20231129	170700	947470610	3570	3570	3570	3570	0
121	20231129	170600	947470610	3570	3570	3570	3570	0
122	20231129	170500	947470610	3570	3570	3570	3570	2801
123	20231129	170400	947470610	3570	3570	3570	3570	0
124	20231129	170300	947470610	3570	3570	3570	3570	0
125	20231129	170200	947470610	3570	3570	3570	3570	0
126	20231129	170100	947470610	3570	3570	3570	3570	0
127	20231129	170000	947470610	3570	3570	3570	3570	0
128	20231129	165900	947470610	3570	3570	3570	3570	0
129	20231129	165800	947470610	3570	3570	3570	3570	0
130	20231129	165700	947470610	3570	3570	3570	3570	0
131	20231129	165600	947470610	3570	3570	3570	3570	0
132	20231129	165500	947470610	3570	3570	3570	3570	0
133	20231129	165400	947470610	3570	3570	3570	3570	0
134	20231129	165300	947470610	3570	3570	3570	3570	0
135	20231129	165200	947470610	3570	3570	3570	3570	0
136	20231129	165100	947470610	3570	3570	3570	3570	0
137	20231129	165000	947470610	3570	3570	3570	3570	0
138	20231129	164900	947470610	3570	3570	3570	3570	0
139	20231129	164800	947470610	3570	3570	3570	3570	0
140	20231129	164700	947470610	3570	3570	3570	3570	0
141	20231129	164600	947470610	3570	3570	3570	3570	0
142	20231129	164500	947470610	3570	3570	3570	3570	0
143	20231129	164400	947470610	3570	3570	3570	3570	0
144	20231129	164300	947470610	3570	3570	3570	3570	0
145	20231129	164200	947470610	3570	3570	3570	3570	0
146	20231129	164100	947470610	3570	3570	3570	3570	0
147	20231129	164000	947470610	3570	3570	3570	3570	0
148	20231129	163900	947470610	3570	3570	3570	3570	0
149	20231129	163800	947470610	3570	3570	3570	3570	0
150	20231129	163700	947470610	3570	3570	3570	3570	0
151	20231129	163600	947470610	3570	3570	3570	3570	0
152	20231129	163500	947470610	3570	3570	3570	3570	2801
153	20231129	163400	947470610	3570	3570	3570	3570	0
154	20231129	163300	947470610	3570	3570	3570	3570	0
155	20231129	163200	947470610	3570	3570	3570	3570	0
156	20231129	163100	947470610	3570	3570	3570	3570	0
157	20231129	163000	947470610	3570	3570	3570	3570	0
158	20231129	162900	947470610	3570	3570	3570	3570	0
159	20231129	162800	947470610	3570	3570	3570	3570	0
160	20231129	162700	947470610	3570	3570	3570	3570	0
161	20231129	162600	947470610	3570	3570	3570	3570	0
162	20231129	162500	947470610	3570	3570	3570	3570	0
163	20231129	162400	947470610	3570	3570	3570	3570	0
164	20231129	162300	947470610	3570	3570	3570	3570	0
165	20231129	162200	947470610	3570	3570	3570	3570	0
166	20231129	162100	947470610	3570	3570	3570	3570	0
167	20231129	162000	947470610	3570	3570	3570	3570	0
168	20231129	161900	947470610	3570	3570	3570	3570	0
169	20231129	161800	947470610	3570	3570	3570	3570	0
170	20231129	161700	947470610	3570	3570	3570	3570	0
171	20231129	161600	947470610	3570	3570	3570	3570	0
172	20231129	161500	947470610	3570	3570	3570	3570	0
173	20231129	161400	947470610	3570	3570	3570	3570	0
174	20231129	161300	947470610	3570	3570	3570	3570	0
175	20231129	161200	947470610	3570	3570	3570	3570	0
176	20231129	161100	947470610	3570	3570	3570	3570	0
177	20231129	161000	947470610	3570	3570	3570	3570	0
178	20231129	160900	947470610	3570	3570	3570	3570	0
179	20231129	160800	947470610	3570	3570	3570	3570	0
180	20231129	160700	947470610	3570	3570	3570	3570	0
181	20231129	160600	947470610	3570	3570	3570	3570	0
182	20231129	160500	947470610	3570	3570	3570	3570	2801
183	20231129	160400	947470610	3570	3570	3570	3570	0
184	20231129	160300	947470610	3570	3570	3570	3570	0
185	20231129	160200	947470610	3570	3570	3570	3570	0
186	20231129	160100	947470610	3570	3570	3570	3570	0
187	20231129	160000	947470610	3570	3570	3570	3570	0
188	20231129	155900	947470610	3570	3570	3570	3570	0
189	20231129	155800	947470610	3570	3570	3570	3570	0
190	20231129	155700	947470610	3570	3570	3570	3570	0
191	20231129	155600	947470610	3570	3570	3570	3570	0
192	20231129	155500	947470610	3570	3570	3570	3570	0
193	20231129	155400	947470610	3570	3570	3570	3570	0
194	20231129	155300	947470610	3570	3570	3570	3570	0
195	20231129	155200	947470610	3570	3570	3570	3570	0
196	20231129	155100	947470610	3570	3570	3570	3570	0
197	20231129	155000	947470610	3570	3570	3570	3570	0
198	20231129	154900	947470610	3570	3570	3570	3570	0
199	20231129	154800	947470610	3570	3570	3570	3570	0
200	20231129	154700	947470610	3570	3570	3570	3570	0
201	20231129	154600	947470610	3570	3570	3570	3570	0
202	20231129	154500	947470610	3570	3570	3570	3570	0
203	20231129	154400	947470610	3570	3570	3570	3570	0
204	20231129	154300	947470610	3570	3570	3570	3570	0
205	20231129	154200	947470610	3570	3570	3570	3570	0
206	20231129	154100	947470610	3570	3570	3570	3570	0
207	20231129	154000	947470610	3570	3570	3570	3570	0
208	20231129	153900	947470610	3570	3570	3570	3570	0
209	20231129	153800	947470610	3570	3570	3570	3570	0
210	20231129	153700	947470610	3570	3570	3570	3570	0
211	20231129	153600	947470610	3570	3570	3570	3570	0
212	20231129	153500	947470610	3570	3570	3570	3570	2801
213	20231129	153400	947470610	3570	3570	3570	3570	0
214	20231129	153300	947470610	3570	3570	3570	3570	0
215	20231129	153200	947470610	3570	3570	3570	3570	0
216	20231129	153100	947470610	3570	3570	3570	3570	0
217	20231129	153000	947470610	3570	3570	3570	3570	2801
218	20231129	152900	937471040	3595	3595	3595	3595	0
219	20231129	152800	937471040	3595	3595	3595	3595	0
220	20231129	152700	937471040	3595	3595	3595	3595	0
221	20231129	152600	937471040	3595	3595	3595	3595	0
222	20231129	152500	937471040	3595	3595	3595	3595	0
223	20231129	152400	937471040	3595	3595	3595	3595	0
224	20231129	152300	937471040	3595	3595	3595	3595	0
225	20231129	152200	937471040	3595	3595	3595	3595	0
226	20231129	152100	937471040	3595	3595	3595	3595	0
227	20231129	152000	937471040	3595	3595	3595	3595	0
228	20231129	151900	937471040	3595	3570	3600	3570	6099
229	20231129	151800	915567235	3570	3560	3570	3560	216
230	20231129	151700	914797275	3565	3565	3570	3560	5513
231	20231129	151600	895148870	3570	3565	3570	3565	43
232	20231129	151500	894995500	3570	3570	3570	3570	0
233	20231129	151400	894995500	3570	3570	3575	3565	1541
234	20231129	151300	889501000	3570	3570	3575	3570	303
235	20231129	151200	888419280	3570	3565	3570	3565	22
236	20231129	151100	888340840	3570	3570	3570	3565	67
237	20231129	151000	888101920	3565	3565	3575	3565	318
238	20231129	150900	886968240	3575	3570	3575	3565	2092
239	20231129	150800	879504465	3575	3570	3575	3570	355
240	20231129	150700	878237090	3575	3570	3575	3570	18
241	20231129	150600	878172825	3575	3575	3575	3575	0
242	20231129	150500	878172825	3575	3570	3575	3570	692
243	20231129	150400	875702375	3570	3570	3570	3570	4
244	20231129	150300	875688095	3565	3565	3565	3565	1418
245	20231129	150200	870632925	3570	3565	3570	3565	21
246	20231129	150100	870558045	3570	3570	3570	3570	0
247	20231129	150000	870558045	3570	3565	3570	3565	68
248	20231129	145900	870315620	3570	3570	3570	3570	0
249	20231129	145800	870315620	3570	3565	3570	3565	20
250	20231129	145700	870244305	3570	3570	3570	3565	197
251	20231129	145600	869541150	3570	3570	3570	3565	28
252	20231129	145500	869441275	3570	3565	3570	3565	19
253	20231129	145400	869373535	3570	3570	3570	3570	2000
254	20231129	145300	862233535	3575	3570	3575	3565	31
255	20231129	145200	862122890	3575	3575	3575	3575	1
256	20231129	145100	862119315	3570	3570	3570	3570	369
257	20231129	145000	860801985	3570	3575	3575	3565	987
258	20231129	144900	857283300	3565	3565	3565	3565	18
259	20231129	144800	857219130	3575	3565	3575	3565	17
260	20231129	144700	857158515	3570	3570	3570	3570	2
261	20231129	144600	857151375	3575	3565	3575	3565	19
262	20231129	144500	857083630	3575	3575	3575	3570	21
263	20231129	144400	857008650	3570	3570	3575	3570	93
264	20231129	144300	856676635	3575	3575	3575	3575	80
265	20231129	144200	856390635	3575	3565	3575	3565	120
266	20231129	144100	855962815	3565	3575	3575	3565	2
267	20231129	144000	855955675	3565	3565	3565	3565	23
268	20231129	143900	855873680	3560	3570	3570	3560	21
269	20231129	143800	855798890	3560	3560	3560	3560	25
270	20231129	143700	855709890	3560	3560	3560	3560	18
271	20231129	143600	855645810	3565	3565	3565	3565	618
272	20231129	143500	853442640	3565	3565	3575	3565	1126
273	20231129	143400	849428365	3560	3565	3565	3560	441
274	20231129	143300	847856225	3565	3570	3570	3560	14743
275	20231129	143200	795335110	3570	3565	3570	3565	3154
276	20231129	143100	784084765	3565	3565	3565	3565	1116
277	20231129	143000	780106225	3570	3575	3575	3570	7540
278	20231129	142900	753188400	3575	3575	3575	3575	5
279	20231129	142800	753170525	3570	3570	3570	3570	5196
280	20231129	142700	734620805	3575	3575	3575	3575	1
281	20231129	142600	734617230	3570	3570	3570	3570	18
282	20231129	142500	734552970	3570	3570	3570	3570	28
283	20231129	142400	734453010	3575	3575	3575	3575	8
284	20231129	142300	734424410	3575	3570	3575	3570	34
285	20231129	142200	734303025	3570	3575	3575	3565	5409
286	20231129	142100	715000835	3575	3590	3590	3575	478
287	20231129	142000	713291700	3570	3580	3590	3570	2626
288	20231129	141900	703912015	3595	3595	3600	3580	829
289	20231129	141800	700928790	3595	3580	3595	3580	5641
290	20231129	141700	680687435	3580	3580	3585	3580	2054
291	20231129	141600	673331125	3575	3570	3575	3570	780
292	20231129	141500	670542715	3570	3570	3570	3570	1480
293	20231129	141400	665259115	3570	3575	3575	3570	4274
294	20231129	141300	650000885	3570	3575	3575	3570	901
295	20231129	141200	646783810	3570	3575	3575	3570	11396
296	20231129	141100	606050855	3575	3575	3575	3575	0
297	20231129	141000	606050855	3575	3575	3575	3575	18
298	20231129	140900	605986505	3585	3575	3585	3575	415
299	20231129	140800	604500885	3580	3580	3580	3580	1128
300	20231129	140700	600462645	3585	3575	3585	3575	139
301	20231129	140600	599965010	3580	3580	3580	3580	622
302	20231129	140500	597738250	3575	3580	3580	3575	34
303	20231129	140400	597616615	3585	3585	3585	3585	1
304	20231129	140300	597613030	3575	3575	3575	3575	18
305	20231129	140200	597548680	3585	3575	3585	3575	60
306	20231129	140100	597333960	3585	3575	3585	3575	815
307	20231129	140000	594420325	3580	3575	3585	3575	1953
308	20231129	135900	587428670	3575	3575	3575	3575	10
309	20231129	135800	587392920	3580	3580	3580	3575	319
310	20231129	135700	586250990	3580	3575	3580	3575	488
311	20231129	135600	584504845	3575	3580	3580	3575	84
312	20231129	135500	584204220	3580	3575	3580	3575	2003
313	20231129	135400	577043480	3575	3575	3575	3575	17
314	20231129	135300	576982705	3580	3575	3580	3575	98
315	20231129	135200	576631955	3575	3575	3575	3575	0
316	20231129	135100	576631955	3575	3580	3580	3575	151
317	20231129	135000	576091465	3575	3575	3575	3575	0
318	20231129	134900	576091465	3575	3575	3575	3575	28
319	20231129	134800	575991365	3580	3580	3580	3580	593
320	20231129	134700	573868425	3575	3575	3575	3575	18
321	20231129	134600	573804075	3575	3575	3575	3575	18
322	20231129	134500	573739725	3585	3580	3585	3580	315
323	20231129	134400	572610500	3580	3575	3580	3575	68
324	20231129	134300	572367150	3575	3575	3575	3575	0
325	20231129	134200	572367150	3575	3575	3575	3575	118
326	20231129	134100	571945300	3575	3580	3580	3575	1401
327	20231129	134000	566930720	3580	3580	3580	3580	18
328	20231129	133900	566866280	3580	3580	3580	3580	17
329	20231129	133800	566805420	3580	3580	3580	3580	1121
330	20231129	133700	562792240	3580	3575	3580	3575	28
331	20231129	133600	562692090	3580	3575	3580	3575	289
332	20231129	133500	561658890	3575	3575	3575	3575	17
333	20231129	133400	561598115	3580	3580	3580	3580	10
334	20231129	133300	561562315	3575	3575	3575	3575	18
335	20231129	133200	561497965	3575	3575	3575	3575	17
336	20231129	133100	561437190	3580	3580	3580	3580	2007
337	20231129	133000	554252130	3580	3580	3580	3580	18
338	20231129	132900	554187690	3580	3580	3580	3580	0
339	20231129	132800	554187690	3580	3580	3580	3580	184
340	20231129	132700	553528970	3580	3580	3580	3580	0
341	20231129	132600	553528970	3580	3585	3585	3580	522
342	20231129	132500	551657710	3585	3585	3585	3585	103
343	20231129	132400	551288455	3580	3580	3580	3580	300
344	20231129	132300	550214455	3575	3575	3575	3575	17
345	20231129	132200	550153680	3580	3580	3580	3580	0
346	20231129	132100	550153680	3580	3575	3585	3575	24
347	20231129	132000	550067835	3575	3575	3575	3575	4
348	20231129	131900	550053535	3575	3575	3575	3575	18
349	20231129	131800	549989185	3575	3575	3575	3575	0
350	20231129	131700	549989185	3575	3580	3580	3575	101
351	20231129	131600	549627695	3575	3575	3575	3575	17
352	20231129	131500	549566920	3580	3580	3580	3580	0
353	20231129	131400	549566920	3580	3580	3580	3580	687
354	20231129	131300	547107460	3585	3580	3585	3580	9
355	20231129	131200	547075225	3580	3580	3580	3580	17
356	20231129	131100	547014365	3580	3580	3580	3580	0
357	20231129	131000	547014365	3580	3580	3585	3580	120
358	20231129	130900	546584755	3580	3580	3580	3580	135
359	20231129	130800	546101455	3580	3580	3580	3580	0
360	20231129	130700	546101455	3580	3580	3580	3580	18
361	20231129	130600	546037015	3580	3580	3580	3580	2
362	20231129	130500	546029855	3580	3580	3580	3580	60
363	20231129	130400	545815055	3580	3580	3580	3580	0
364	20231129	130300	545815055	3580	3580	3580	3580	17
365	20231129	130200	545754195	3580	3580	3580	3580	0
366	20231129	130100	545754195	3580	3580	3580	3580	40
367	20231129	130000	545610995	3585	3575	3585	3575	298
368	20231129	125900	544542845	3580	3580	3580	3580	243
369	20231129	125800	543672905	3575	3580	3580	3575	19
370	20231129	125700	543604975	3575	3575	3575	3575	48
371	20231129	125600	543433375	3575	3575	3575	3575	48
372	20231129	125500	543261775	3580	3580	3580	3580	414
373	20231129	125400	541779655	3575	3575	3575	3575	17
374	20231129	125300	541718880	3580	3580	3580	3580	31
375	20231129	125200	541607900	3580	3580	3580	3575	4522
376	20231129	125100	525429665	3580	3580	3580	3580	18
377	20231129	125000	525365225	3580	3580	3580	3580	1
378	20231129	124900	525361645	3580	3580	3580	3580	18
379	20231129	124800	525297205	3585	3585	3585	3585	55
380	20231129	124700	525100030	3580	3580	3580	3580	17
381	20231129	124600	525039170	3580	3580	3580	3580	17
382	20231129	124500	524978310	3580	3580	3580	3580	0
383	20231129	124400	524978310	3580	3580	3580	3580	1182
384	20231129	124300	520746750	3580	3580	3580	3580	3500
385	20231129	124200	508216750	3580	3580	3580	3580	18
386	20231129	124100	508152310	3580	3580	3580	3580	65
387	20231129	124000	507919610	3580	3580	3580	3580	17
388	20231129	123900	507858750	3585	3580	3585	3580	18
389	20231129	123800	507794305	3580	3580	3580	3580	3111
390	20231129	123700	496656925	3580	3580	3580	3580	18
391	20231129	123600	496592485	3580	3580	3580	3580	0
392	20231129	123500	496592485	3580	3580	3580	3580	17
393	20231129	123400	496531625	3580	3580	3580	3580	0
394	20231129	123300	496531625	3580	3580	3580	3580	118
395	20231129	123200	496109185	3580	3585	3585	3580	2319
396	20231129	123100	487802750	3585	3585	3585	3580	1020
397	20231129	123000	484146055	3585	3585	3585	3585	19
398	20231129	122900	484077940	3585	3585	3585	3585	361
399	20231129	122800	482783755	3580	3580	3580	3580	18
400	20231129	122700	482719315	3580	3580	3580	3580	0
401	20231129	122600	482719315	3580	3585	3585	3580	19
402	20231129	122500	482651290	3580	3580	3580	3580	0
403	20231129	122400	482651290	3580	3585	3585	3580	45
404	20231129	122300	482490050	3585	3585	3585	3585	17
405	20231129	122200	482429105	3590	3590	3590	3590	21
406	20231129	122100	482353715	3580	3580	3580	3580	18
407	20231129	122000	482289275	3580	3580	3580	3580	0
408	20231129	121900	482289275	3580	3580	3580	3580	18
409	20231129	121800	482224835	3580	3580	3580	3580	0
410	20231129	121700	482224835	3580	3580	3580	3580	542
411	20231129	121600	480284475	3580	3585	3585	3580	17
412	20231129	121500	480223610	3585	3585	3585	3585	0
413	20231129	121400	480223610	3585	3580	3585	3580	59
414	20231129	121300	480012185	3580	3580	3580	3580	50
415	20231129	121200	479833185	3585	3585	3585	3580	126
416	20231129	121100	479381565	3585	3585	3585	3585	1387
417	20231129	121000	474409170	3585	3590	3590	3585	23
418	20231129	120900	474326690	3585	3590	3590	3585	307
419	20231129	120800	473226070	3585	3585	3585	3585	18
420	20231129	120700	473161540	3585	3585	3585	3585	18
421	20231129	120600	473097010	3585	3585	3585	3585	0
422	20231129	120500	473097010	3585	3585	3585	3585	18
423	20231129	120400	473032480	3590	3590	3590	3590	2
424	20231129	120300	473025300	3585	3585	3585	3585	18
425	20231129	120200	472960770	3590	3590	3590	3590	10
426	20231129	120100	472924870	3585	3590	3590	3585	20
427	20231129	120000	472853160	3585	3585	3585	3585	18
428	20231129	115900	472788630	3585	3590	3590	3585	14505
429	20231129	115800	420784580	3590	3590	3590	3590	38
430	20231129	115700	420648160	3590	3590	3590	3590	0
431	20231129	115600	420648160	3590	3590	3590	3590	38
432	20231129	115500	420511740	3590	3590	3590	3590	1
433	20231129	115400	420508150	3590	3595	3595	3590	545
434	20231129	115300	418548970	3595	3590	3595	3590	120
435	20231129	115200	418117660	3595	3590	3595	3590	1054
436	20231129	115100	414333790	3590	3585	3590	3585	25
437	20231129	115000	414244130	3590	3590	3590	3590	133
438	20231129	114900	413766660	3585	3585	3585	3585	58
439	20231129	114800	413558730	3590	3590	3590	3590	0
440	20231129	114700	413558730	3590	3595	3595	3590	424
441	20231129	114600	412036470	3595	3590	3595	3590	49
442	20231129	114500	411860405	3590	3590	3590	3590	328
443	20231129	114400	410682885	3590	3590	3590	3590	223
444	20231129	114300	409882315	3590	3590	3590	3590	81
445	20231129	114200	409591525	3590	3590	3590	3590	17
446	20231129	114100	409530495	3590	3590	3590	3590	60
447	20231129	114000	409315095	3595	3585	3595	3585	20
448	20231129	113900	409243365	3590	3600	3600	3590	102
449	20231129	113800	408877165	3590	3590	3590	3590	18
450	20231129	113700	408812545	3605	3605	3605	3585	23
451	20231129	113600	408729970	3605	3615	3615	3580	16050
452	20231129	113500	351023760	3620	3605	3620	3605	4843
453	20231129	113400	333542520	3605	3605	3610	3600	1128
454	20231129	113300	329480710	3610	3600	3610	3595	1266
455	20231129	113200	324914020	3600	3600	3600	3600	89
456	20231129	113100	324593620	3590	3600	3600	3590	646
457	20231129	113000	322268200	3600	3615	3615	3590	3054
458	20231129	112900	311273415	3615	3600	3615	3595	12967
459	20231129	112800	264610580	3600	3590	3600	3585	2102
460	20231129	112700	257059055	3580	3580	3580	3580	0
461	20231129	112600	257059055	3580	3590	3590	3580	513
462	20231129	112500	255217565	3580	3580	3580	3580	7
463	20231129	112400	255192505	3580	3580	3580	3580	18
464	20231129	112300	255128065	3580	3580	3580	3575	1963
465	20231129	112200	248107825	3590	3590	3590	3590	1
466	20231129	112100	248104235	3580	3580	3580	3580	18
467	20231129	112000	248039795	3590	3590	3590	3590	0
468	20231129	111900	248039795	3590	3585	3590	3580	554
469	20231129	111800	246053785	3585	3585	3585	3585	30
470	20231129	111700	245946235	3585	3580	3585	3580	34
471	20231129	111600	245824465	3580	3580	3580	3580	20
472	20231129	111500	245752865	3580	3585	3585	3580	71
473	20231129	111400	245498515	3580	3580	3580	3580	155
474	20231129	111300	244943615	3585	3585	3585	3585	1
475	20231129	111200	244940030	3580	3580	3580	3575	86
476	20231129	111100	244632235	3580	3580	3580	3580	285
477	20231129	111000	243611935	3580	3580	3580	3580	117
478	20231129	110900	243193075	3580	3580	3580	3580	6
479	20231129	110800	243171595	3580	3595	3595	3580	28
480	20231129	110700	243071205	3595	3585	3595	3585	2021
481	20231129	110600	235815830	3585	3585	3585	3585	130
482	20231129	110500	235349780	3595	3580	3595	3580	7044
483	20231129	110400	210073065	3580	3580	3580	3580	0
484	20231129	110300	210073065	3580	3585	3585	3575	1067
485	20231129	110200	206253225	3585	3585	3585	3585	24
486	20231129	110100	206167185	3580	3580	3580	3580	118
487	20231129	110000	205744745	3585	3575	3585	3575	36
488	20231129	105900	205615915	3585	3585	3585	3585	0
489	20231129	105800	205615915	3585	3585	3585	3575	493
490	20231129	105700	203848680	3585	3575	3585	3575	312
491	20231129	105600	202733260	3585	3570	3585	3570	141
492	20231129	105500	202228030	3585	3580	3585	3570	627
493	20231129	105400	199983395	3565	3580	3580	3565	22
494	20231129	105300	199904905	3580	3565	3580	3565	1140
495	20231129	105200	195829580	3575	3575	3575	3575	1
496	20231129	105100	195826005	3575	3565	3575	3565	19
497	20231129	105000	195758260	3575	3570	3575	3570	501
498	20231129	104900	193969685	3565	3575	3575	3565	18
499	20231129	104800	193905505	3570	3570	3570	3570	1824
500	20231129	104700	187393825	3560	3560	3560	3560	67
501	20231129	104600	187155305	3560	3560	3560	3560	18
502	20231129	104500	187091225	3565	3560	3565	3560	2
503	20231129	104400	187084100	3560	3560	3560	3560	18
504	20231129	104300	187020020	3565	3570	3570	3565	169
505	20231129	104200	186416695	3570	3560	3570	3560	68
506	20231129	104100	186174155	3560	3560	3560	3560	2003
507	20231129	104000	179043475	3560	3565	3565	3560	2062
508	20231129	103900	171692530	3565	3565	3565	3565	718
509	20231129	103800	169132860	3565	3565	3565	3565	0
510	20231129	103700	169132860	3565	3565	3565	3560	28
511	20231129	103600	169033130	3570	3570	3570	3570	10
512	20231129	103500	168997430	3570	3570	3570	3560	21
513	20231129	103400	168922630	3570	3565	3570	3565	8
514	20231129	103300	168894105	3560	3560	3560	3560	18
515	20231129	103200	168830025	3565	3560	3565	3560	29
516	20231129	103100	168726730	3565	3565	3565	3565	0
517	20231129	103000	168726730	3565	3565	3565	3565	1033
518	20231129	102900	165044085	3565	3565	3565	3565	0
519	20231129	102800	165044085	3565	3555	3565	3555	92
520	20231129	102700	164716650	3560	3560	3560	3560	373
521	20231129	102600	163388770	3560	3560	3560	3560	37
522	20231129	102500	163257050	3565	3560	3565	3560	18
523	20231129	102400	163192965	3560	3560	3560	3560	0
524	20231129	102300	163192965	3560	3560	3560	3560	17
525	20231129	102200	163132445	3560	3560	3560	3560	0
526	20231129	102100	163132445	3560	3565	3565	3560	2146
527	20231129	102000	155489940	3560	3560	3560	3560	600
528	20231129	101900	153353940	3560	3565	3565	3560	2696
529	20231129	101800	143742790	3560	3560	3560	3560	68
530	20231129	101700	143500710	3565	3565	3565	3565	0
531	20231129	101600	143500710	3565	3560	3565	3560	846
532	20231129	101500	140484805	3560	3560	3560	3560	50
533	20231129	101400	140306805	3560	3560	3560	3560	19
534	20231129	101300	140239165	3560	3560	3560	3560	0
535	20231129	101200	140239165	3560	3560	3560	3560	22
536	20231129	101100	140160845	3560	3560	3565	3560	628
537	20231129	101000	137922540	3565	3565	3565	3565	0
538	20231129	100900	137922540	3565	3560	3565	3560	84
539	20231129	100800	137623165	3560	3560	3560	3560	620
540	20231129	100700	135415965	3560	3565	3565	3560	125
541	20231129	100600	134970425	3560	3560	3560	3560	72
542	20231129	100500	134714105	3555	3560	3565	3555	692
543	20231129	100400	132250670	3560	3560	3560	3560	987
544	20231129	100300	128736950	3560	3565	3565	3560	3102
545	20231129	100200	117693675	3565	3565	3565	3560	328
546	20231129	100100	116524440	3565	3560	3565	3560	62
547	20231129	100000	116303660	3560	3560	3560	3560	118
548	20231129	095900	115883580	3560	3565	3565	3560	2
549	20231129	095800	115876455	3560	3565	3565	3560	1320
550	20231129	095700	111175745	3565	3560	3565	3560	23
551	20231129	095600	111093840	3565	3560	3565	3560	337
552	20231129	095500	109893900	3560	3560	3560	3560	18
553	20231129	095400	109829820	3560	3560	3560	3560	75
554	20231129	095300	109562820	3555	3555	3555	3555	18
555	20231129	095200	109498830	3560	3560	3560	3560	1899
556	20231129	095100	102738390	3560	3560	3560	3560	592
557	20231129	095000	100630870	3560	3560	3560	3560	17
558	20231129	094900	100570350	3565	3565	3565	3565	630
559	20231129	094800	98324400	3560	3560	3560	3560	130
560	20231129	094700	97861600	3560	3560	3560	3560	791
561	20231129	094600	95045640	3560	3565	3565	3560	113
562	20231129	094500	94643355	3560	3560	3560	3560	141
563	20231129	094400	94141395	3555	3560	3560	3555	35
564	20231129	094300	94016880	3555	3555	3555	3555	218
565	20231129	094200	93241890	3555	3555	3555	3555	0
566	20231129	094100	93241890	3555	3555	3555	3555	1018
567	20231129	094000	89622900	3560	3560	3560	3560	1976
568	20231129	093900	82588340	3560	3570	3570	3560	870
569	20231129	093800	79486870	3565	3565	3565	3565	201
570	20231129	093700	78770305	3570	3560	3570	3560	30
571	20231129	093600	78663405	3560	3560	3560	3560	118
572	20231129	093500	78243325	3560	3570	3570	3560	34
573	20231129	093400	78122170	3570	3570	3570	3560	164
574	20231129	093300	77537445	3570	3560	3570	3560	602
575	20231129	093200	75394150	3560	3575	3575	3560	68
576	20231129	093100	75151235	3575	3565	3575	3565	145
577	20231129	093000	74634275	3560	3565	3565	3560	128
578	20231129	092900	74178345	3565	3560	3565	3560	31
579	20231129	092800	74067920	3560	3560	3560	3560	262
580	20231129	092700	73135200	3555	3555	3555	3555	38
581	20231129	092600	73000110	3560	3565	3565	3560	1617
582	20231129	092500	67243435	3565	3565	3565	3565	10
583	20231129	092400	67207785	3560	3560	3560	3560	0
584	20231129	092300	67207785	3560	3565	3565	3560	128
585	20231129	092200	66752045	3570	3570	3570	3570	1002
586	20231129	092100	63174905	3575	3575	3575	3575	1610
587	20231129	092000	57419155	3575	3575	3580	3575	1890
588	20231129	091900	50662230	3560	3560	3560	3560	30
589	20231129	091800	50555430	3560	3560	3560	3560	353
590	20231129	091700	49298750	3575	3560	3575	3560	16
591	20231129	091600	49241580	3560	3560	3560	3560	0
592	20231129	091500	49241580	3560	3560	3560	3560	0
593	20231129	091400	49241580	3560	3560	3560	3560	139
594	20231129	091300	48746740	3560	3570	3570	3560	1726
595	20231129	091200	42587080	3575	3575	3575	3575	31
596	20231129	091100	42476255	3575	3575	3575	3575	24
597	20231129	091000	42390455	3580	3570	3580	3570	132
598	20231129	090900	41918310	3555	3560	3560	3555	2273
599	20231129	090800	33835765	3555	3560	3560	3555	185
600	20231129	090700	33177840	3560	3565	3565	3560	297
601	20231129	090600	32120110	3560	3560	3560	3560	0
602	20231129	090500	32120110	3560	3565	3565	3560	555
603	20231129	090400	30141680	3565	3575	3575	3565	3136
604	20231129	090300	18953160	3570	3570	3570	3570	1
605	20231129	090200	18949590	3570	3570	3570	3570	1552
606	20231129	090100	13408950	3565	3565	3570	3565	2334
607	20231129	090000	5084335	3565	3560	3565	3560	1241