KissMeData/089980/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195600	974778860	19700	19700	19700	19700	1922
3	20231129	195500	974778860	19700	19700	19700	19700	0
4	20231129	195400	974778860	19700	19700	19700	19700	0
5	20231129	195300	974778860	19700	19700	19700	19700	0
6	20231129	195200	974778860	19700	19700	19700	19700	0
7	20231129	195100	974778860	19700	19700	19700	19700	0
8	20231129	195000	974778860	19700	19700	19700	19700	0
9	20231129	194900	974778860	19700	19700	19700	19700	0
10	20231129	194800	974778860	19700	19700	19700	19700	0
11	20231129	194700	974778860	19700	19700	19700	19700	0
12	20231129	194600	974778860	19700	19700	19700	19700	0
13	20231129	194500	974778860	19700	19700	19700	19700	0
14	20231129	194400	974778860	19700	19700	19700	19700	0
15	20231129	194300	974778860	19700	19700	19700	19700	0
16	20231129	194200	974778860	19700	19700	19700	19700	0
17	20231129	194100	974778860	19700	19700	19700	19700	0
18	20231129	194000	974778860	19700	19700	19700	19700	0
19	20231129	193900	974778860	19700	19700	19700	19700	0
20	20231129	193800	974778860	19700	19700	19700	19700	0
21	20231129	193700	974778860	19700	19700	19700	19700	0
22	20231129	193600	974778860	19700	19700	19700	19700	0
23	20231129	193500	974778860	19700	19700	19700	19700	0
24	20231129	193400	974778860	19700	19700	19700	19700	0
25	20231129	193300	974778860	19700	19700	19700	19700	0
26	20231129	193200	974778860	19700	19700	19700	19700	0
27	20231129	193100	974778860	19700	19700	19700	19700	0
28	20231129	193000	974778860	19700	19700	19700	19700	0
29	20231129	192900	974778860	19700	19700	19700	19700	0
30	20231129	192800	974778860	19700	19700	19700	19700	0
31	20231129	192700	974778860	19700	19700	19700	19700	0
32	20231129	192600	974778860	19700	19700	19700	19700	1922
33	20231129	192500	974778860	19700	19700	19700	19700	0
34	20231129	192400	974778860	19700	19700	19700	19700	0
35	20231129	192300	974778860	19700	19700	19700	19700	0
36	20231129	192200	974778860	19700	19700	19700	19700	0
37	20231129	192100	974778860	19700	19700	19700	19700	0
38	20231129	192000	974778860	19700	19700	19700	19700	0
39	20231129	191900	974778860	19700	19700	19700	19700	0
40	20231129	191800	974778860	19700	19700	19700	19700	0
41	20231129	191700	974778860	19700	19700	19700	19700	0
42	20231129	191600	974778860	19700	19700	19700	19700	0
43	20231129	191500	974778860	19700	19700	19700	19700	0
44	20231129	191400	974778860	19700	19700	19700	19700	0
45	20231129	191300	974778860	19700	19700	19700	19700	0
46	20231129	191200	974778860	19700	19700	19700	19700	0
47	20231129	191100	974778860	19700	19700	19700	19700	0
48	20231129	191000	974778860	19700	19700	19700	19700	0
49	20231129	190900	974778860	19700	19700	19700	19700	0
50	20231129	190800	974778860	19700	19700	19700	19700	0
51	20231129	190700	974778860	19700	19700	19700	19700	0
52	20231129	190600	974778860	19700	19700	19700	19700	0
53	20231129	190500	974778860	19700	19700	19700	19700	0
54	20231129	190400	974778860	19700	19700	19700	19700	0
55	20231129	190300	974778860	19700	19700	19700	19700	0
56	20231129	190200	974778860	19700	19700	19700	19700	0
57	20231129	190100	974778860	19700	19700	19700	19700	0
58	20231129	190000	974778860	19700	19700	19700	19700	0
59	20231129	185900	974778860	19700	19700	19700	19700	0
60	20231129	185800	974778860	19700	19700	19700	19700	0
61	20231129	185700	974778860	19700	19700	19700	19700	0
62	20231129	185600	974778860	19700	19700	19700	19700	1922
63	20231129	185500	974778860	19700	19700	19700	19700	0
64	20231129	185400	974778860	19700	19700	19700	19700	0
65	20231129	185300	974778860	19700	19700	19700	19700	0
66	20231129	185200	974778860	19700	19700	19700	19700	0
67	20231129	185100	974778860	19700	19700	19700	19700	0
68	20231129	185000	974778860	19700	19700	19700	19700	0
69	20231129	184900	974778860	19700	19700	19700	19700	0
70	20231129	184800	974778860	19700	19700	19700	19700	0
71	20231129	184700	974778860	19700	19700	19700	19700	0
72	20231129	184600	974778860	19700	19700	19700	19700	0
73	20231129	184500	974778860	19700	19700	19700	19700	0
74	20231129	184400	974778860	19700	19700	19700	19700	0
75	20231129	184300	974778860	19700	19700	19700	19700	0
76	20231129	184200	974778860	19700	19700	19700	19700	0
77	20231129	184100	974778860	19700	19700	19700	19700	0
78	20231129	184000	974778860	19700	19700	19700	19700	0
79	20231129	183900	974778860	19700	19700	19700	19700	0
80	20231129	183800	974778860	19700	19700	19700	19700	0
81	20231129	183700	974778860	19700	19700	19700	19700	0
82	20231129	183600	974778860	19700	19700	19700	19700	0
83	20231129	183500	974778860	19700	19700	19700	19700	0
84	20231129	183400	974778860	19700	19700	19700	19700	0
85	20231129	183300	974778860	19700	19700	19700	19700	0
86	20231129	183200	974778860	19700	19700	19700	19700	0
87	20231129	183100	974778860	19700	19700	19700	19700	0
88	20231129	183000	974778860	19700	19700	19700	19700	0
89	20231129	182900	974778860	19700	19700	19700	19700	0
90	20231129	182800	974778860	19700	19700	19700	19700	0
91	20231129	182700	974778860	19700	19700	19700	19700	0
92	20231129	182600	974778860	19700	19700	19700	19700	1922
93	20231129	182500	974778860	19700	19700	19700	19700	0
94	20231129	182400	974778860	19700	19700	19700	19700	0
95	20231129	182300	974778860	19700	19700	19700	19700	0
96	20231129	182200	974778860	19700	19700	19700	19700	0
97	20231129	182100	974778860	19700	19700	19700	19700	0
98	20231129	182000	974778860	19700	19700	19700	19700	0
99	20231129	181900	974778860	19700	19700	19700	19700	0
100	20231129	181800	974778860	19700	19700	19700	19700	0
101	20231129	181700	974778860	19700	19700	19700	19700	0
102	20231129	181600	974778860	19700	19700	19700	19700	0
103	20231129	181500	974778860	19700	19700	19700	19700	0
104	20231129	181400	974778860	19700	19700	19700	19700	0
105	20231129	181300	974778860	19700	19700	19700	19700	0
106	20231129	181200	974778860	19700	19700	19700	19700	0
107	20231129	181100	974778860	19700	19700	19700	19700	0
108	20231129	181000	974778860	19700	19700	19700	19700	0
109	20231129	180900	974778860	19700	19700	19700	19700	0
110	20231129	180800	974778860	19700	19700	19700	19700	0
111	20231129	180700	974778860	19700	19700	19700	19700	0
112	20231129	180600	974778860	19700	19700	19700	19700	0
113	20231129	180500	974778860	19700	19700	19700	19700	0
114	20231129	180400	974778860	19700	19700	19700	19700	0
115	20231129	180300	974778860	19700	19700	19700	19700	0
116	20231129	180200	974778860	19700	19700	19700	19700	0
117	20231129	180100	974778860	19700	19700	19700	19700	0
118	20231129	180000	974778860	19700	19700	19700	19700	0
119	20231129	175900	974778860	19700	19700	19700	19700	0
120	20231129	175800	974778860	19700	19700	19700	19700	0
121	20231129	175700	974778860	19700	19700	19700	19700	0
122	20231129	175600	974778860	19700	19700	19700	19700	1922
123	20231129	175500	974778860	19700	19700	19700	19700	0
124	20231129	175400	974778860	19700	19700	19700	19700	0
125	20231129	175300	974778860	19700	19700	19700	19700	0
126	20231129	175200	974778860	19700	19700	19700	19700	0
127	20231129	175100	974778860	19700	19700	19700	19700	0
128	20231129	175000	974778860	19700	19700	19700	19700	0
129	20231129	174900	974778860	19700	19700	19700	19700	0
130	20231129	174800	974778860	19700	19700	19700	19700	0
131	20231129	174700	974778860	19700	19700	19700	19700	0
132	20231129	174600	974778860	19700	19700	19700	19700	0
133	20231129	174500	974778860	19700	19700	19700	19700	0
134	20231129	174400	974778860	19700	19700	19700	19700	0
135	20231129	174300	974778860	19700	19700	19700	19700	0
136	20231129	174200	974778860	19700	19700	19700	19700	0
137	20231129	174100	974778860	19700	19700	19700	19700	0
138	20231129	174000	974778860	19700	19700	19700	19700	0
139	20231129	173900	974778860	19700	19700	19700	19700	0
140	20231129	173800	974778860	19700	19700	19700	19700	0
141	20231129	173700	974778860	19700	19700	19700	19700	0
142	20231129	173600	974778860	19700	19700	19700	19700	0
143	20231129	173500	974778860	19700	19700	19700	19700	0
144	20231129	173400	974778860	19700	19700	19700	19700	0
145	20231129	173300	974778860	19700	19700	19700	19700	0
146	20231129	173200	974778860	19700	19700	19700	19700	0
147	20231129	173100	974778860	19700	19700	19700	19700	0
148	20231129	173000	974778860	19700	19700	19700	19700	0
149	20231129	172900	974778860	19700	19700	19700	19700	0
150	20231129	172800	974778860	19700	19700	19700	19700	0
151	20231129	172700	974778860	19700	19700	19700	19700	0
152	20231129	172600	974778860	19700	19700	19700	19700	1922
153	20231129	172500	974778860	19700	19700	19700	19700	0
154	20231129	172400	974778860	19700	19700	19700	19700	0
155	20231129	172300	974778860	19700	19700	19700	19700	0
156	20231129	172200	974778860	19700	19700	19700	19700	0
157	20231129	172100	974778860	19700	19700	19700	19700	0
158	20231129	172000	974778860	19700	19700	19700	19700	0
159	20231129	171900	974778860	19700	19700	19700	19700	0
160	20231129	171800	974778860	19700	19700	19700	19700	0
161	20231129	171700	974778860	19700	19700	19700	19700	0
162	20231129	171600	974778860	19700	19700	19700	19700	0
163	20231129	171500	974778860	19700	19700	19700	19700	0
164	20231129	171400	974778860	19700	19700	19700	19700	0
165	20231129	171300	974778860	19700	19700	19700	19700	0
166	20231129	171200	974778860	19700	19700	19700	19700	0
167	20231129	171100	974778860	19700	19700	19700	19700	0
168	20231129	171000	974778860	19700	19700	19700	19700	0
169	20231129	170900	974778860	19700	19700	19700	19700	0
170	20231129	170800	974778860	19700	19700	19700	19700	0
171	20231129	170700	974778860	19700	19700	19700	19700	0
172	20231129	170600	974778860	19700	19700	19700	19700	0
173	20231129	170500	974778860	19700	19700	19700	19700	0
174	20231129	170400	974778860	19700	19700	19700	19700	0
175	20231129	170300	974778860	19700	19700	19700	19700	0
176	20231129	170200	974778860	19700	19700	19700	19700	0
177	20231129	170100	974778860	19700	19700	19700	19700	0
178	20231129	170000	974778860	19700	19700	19700	19700	0
179	20231129	165900	974778860	19700	19700	19700	19700	0
180	20231129	165800	974778860	19700	19700	19700	19700	0
181	20231129	165700	974778860	19700	19700	19700	19700	0
182	20231129	165600	974778860	19700	19700	19700	19700	1922
183	20231129	165500	974778860	19700	19700	19700	19700	0
184	20231129	165400	974778860	19700	19700	19700	19700	0
185	20231129	165300	974778860	19700	19700	19700	19700	0
186	20231129	165200	974778860	19700	19700	19700	19700	0
187	20231129	165100	974778860	19700	19700	19700	19700	0
188	20231129	165000	974778860	19700	19700	19700	19700	0
189	20231129	164900	974778860	19700	19700	19700	19700	0
190	20231129	164800	974778860	19700	19700	19700	19700	0
191	20231129	164700	974778860	19700	19700	19700	19700	0
192	20231129	164600	974778860	19700	19700	19700	19700	0
193	20231129	164500	974778860	19700	19700	19700	19700	0
194	20231129	164400	974778860	19700	19700	19700	19700	0
195	20231129	164300	974778860	19700	19700	19700	19700	0
196	20231129	164200	974778860	19700	19700	19700	19700	0
197	20231129	164100	974778860	19700	19700	19700	19700	0
198	20231129	164000	974778860	19700	19700	19700	19700	0
199	20231129	163900	974778860	19700	19700	19700	19700	0
200	20231129	163800	974778860	19700	19700	19700	19700	0
201	20231129	163700	974778860	19700	19700	19700	19700	0
202	20231129	163600	974778860	19700	19700	19700	19700	0
203	20231129	163500	974778860	19700	19700	19700	19700	0
204	20231129	163400	974778860	19700	19700	19700	19700	0
205	20231129	163300	974778860	19700	19700	19700	19700	0
206	20231129	163200	974778860	19700	19700	19700	19700	0
207	20231129	163100	974778860	19700	19700	19700	19700	0
208	20231129	163000	974778860	19700	19700	19700	19700	0
209	20231129	162900	974778860	19700	19700	19700	19700	0
210	20231129	162800	974778860	19700	19700	19700	19700	0
211	20231129	162700	974778860	19700	19700	19700	19700	0
212	20231129	162600	974778860	19700	19700	19700	19700	1922
213	20231129	162500	974778860	19700	19700	19700	19700	0
214	20231129	162400	974778860	19700	19700	19700	19700	0
215	20231129	162300	974778860	19700	19700	19700	19700	0
216	20231129	162200	974778860	19700	19700	19700	19700	0
217	20231129	162100	974778860	19700	19700	19700	19700	0
218	20231129	162000	974778860	19700	19700	19700	19700	0
219	20231129	161900	974778860	19700	19700	19700	19700	0
220	20231129	161800	974778860	19700	19700	19700	19700	0
221	20231129	161700	974778860	19700	19700	19700	19700	0
222	20231129	161600	974778860	19700	19700	19700	19700	0
223	20231129	161500	974778860	19700	19700	19700	19700	0
224	20231129	161400	974778860	19700	19700	19700	19700	0
225	20231129	161300	974778860	19700	19700	19700	19700	0
226	20231129	161200	974778860	19700	19700	19700	19700	0
227	20231129	161100	974778860	19700	19700	19700	19700	0
228	20231129	161000	974778860	19700	19700	19700	19700	0
229	20231129	160900	974778860	19700	19700	19700	19700	0
230	20231129	160800	974778860	19700	19700	19700	19700	0
231	20231129	160700	974778860	19700	19700	19700	19700	0
232	20231129	160600	974778860	19700	19700	19700	19700	0
233	20231129	160500	974778860	19700	19700	19700	19700	0
234	20231129	160400	974778860	19700	19700	19700	19700	0
235	20231129	160300	974778860	19700	19700	19700	19700	0
236	20231129	160200	974778860	19700	19700	19700	19700	0
237	20231129	160100	974778860	19700	19700	19700	19700	0
238	20231129	160000	974778860	19700	19700	19700	19700	0
239	20231129	155900	974778860	19700	19700	19700	19700	0
240	20231129	155800	974778860	19700	19700	19700	19700	0
241	20231129	155700	974778860	19700	19700	19700	19700	0
242	20231129	155600	974778860	19700	19700	19700	19700	1922
243	20231129	155500	974778860	19700	19700	19700	19700	0
244	20231129	155400	974778860	19700	19700	19700	19700	0
245	20231129	155300	974778860	19700	19700	19700	19700	0
246	20231129	155200	974778860	19700	19700	19700	19700	0
247	20231129	155100	974778860	19700	19700	19700	19700	0
248	20231129	155000	974778860	19700	19700	19700	19700	0
249	20231129	154900	974778860	19700	19700	19700	19700	0
250	20231129	154800	974778860	19700	19700	19700	19700	0
251	20231129	154700	974778860	19700	19700	19700	19700	0
252	20231129	154600	974778860	19700	19700	19700	19700	0
253	20231129	154500	974778860	19700	19700	19700	19700	0
254	20231129	154400	974778860	19700	19700	19700	19700	0
255	20231129	154300	974778860	19700	19700	19700	19700	0
256	20231129	154200	974778860	19700	19700	19700	19700	0
257	20231129	154100	974778860	19700	19700	19700	19700	0
258	20231129	154000	974778860	19700	19700	19700	19700	0
259	20231129	153900	974778860	19700	19700	19700	19700	0
260	20231129	153800	974778860	19700	19700	19700	19700	0
261	20231129	153700	974778860	19700	19700	19700	19700	0
262	20231129	153600	974778860	19700	19700	19700	19700	0
263	20231129	153500	974778860	19700	19700	19700	19700	0
264	20231129	153400	974778860	19700	19700	19700	19700	0
265	20231129	153300	974778860	19700	19700	19700	19700	0
266	20231129	153200	974778860	19700	19700	19700	19700	0
267	20231129	153100	974778860	19700	19700	19700	19700	0
268	20231129	153000	974778860	19700	19700	19700	19700	1922
269	20231129	152900	936915460	19700	19700	19700	19700	0
270	20231129	152800	936915460	19700	19700	19700	19700	0
271	20231129	152700	936915460	19700	19700	19700	19700	0
272	20231129	152600	936915460	19700	19700	19700	19700	0
273	20231129	152500	936915460	19700	19700	19700	19700	0
274	20231129	152400	936915460	19700	19700	19700	19700	0
275	20231129	152300	936915460	19700	19700	19700	19700	0
276	20231129	152200	936915460	19700	19700	19700	19700	0
277	20231129	152100	936915460	19700	19700	19700	19700	0
278	20231129	152000	936915460	19700	19700	19700	19700	0
279	20231129	151900	936915460	19700	19710	19710	19700	189
280	20231129	151800	933191310	19700	19700	19700	19700	24
281	20231129	151700	932718510	19700	19700	19700	19700	491
282	20231129	151600	923045810	19700	19710	19720	19700	204
283	20231129	151500	919026420	19710	19700	19710	19700	163
284	20231129	151400	915813700	19700	19710	19710	19700	198
285	20231129	151300	911911220	19700	19740	19750	19700	354
286	20231129	151200	904927090	19700	19700	19740	19700	189
287	20231129	151100	901197900	19700	19680	19700	19680	106
288	20231129	151000	899110710	19680	19670	19680	19670	200
289	20231129	150900	895174730	19670	19670	19670	19670	1
290	20231129	150800	895155060	19670	19650	19670	19640	43
291	20231129	150700	894310040	19650	19640	19660	19640	38
292	20231129	150600	893563540	19640	19610	19640	19610	71
293	20231129	150500	892170590	19600	19600	19600	19600	10
294	20231129	150400	891974590	19600	19570	19600	19570	142
295	20231129	150300	889194480	19570	19600	19600	19570	92
296	20231129	150200	887392180	19600	19590	19600	19590	56
297	20231129	150100	886294810	19540	19600	19600	19540	583
298	20231129	150000	874891950	19600	19600	19600	19600	22
299	20231129	145900	874460750	19590	19590	19590	19590	8
300	20231129	145800	874304030	19590	19580	19590	19580	24
301	20231129	145700	873834100	19560	19570	19580	19560	68
302	20231129	145600	872503110	19550	19600	19600	19540	1671
303	20231129	145500	839820920	19610	19600	19610	19590	602
304	20231129	145400	828023360	19600	19600	19600	19600	0
305	20231129	145300	828023360	19600	19610	19620	19600	309
306	20231129	145200	821962490	19610	19600	19610	19600	60
307	20231129	145100	820786410	19600	19610	19610	19600	63
308	20231129	145000	819550990	19610	19620	19620	19610	46
309	20231129	144900	818648790	19610	19620	19620	19610	393
310	20231129	144800	810939620	19620	19670	19670	19610	1197
311	20231129	144700	787422130	19670	19670	19670	19670	7
312	20231129	144600	787284440	19670	19670	19670	19670	40
313	20231129	144500	786497640	19670	19670	19670	19670	151
314	20231129	144400	783527470	19680	19680	19680	19680	75
315	20231129	144300	782051470	19680	19670	19680	19670	78
316	20231129	144200	780517160	19670	19670	19670	19670	101
317	20231129	144100	778530490	19670	19670	19670	19670	21
318	20231129	144000	778117420	19660	19670	19670	19660	116
319	20231129	143900	775835720	19670	19670	19670	19660	25
320	20231129	143800	775343990	19660	19680	19680	19660	304
321	20231129	143700	769362570	19660	19720	19720	19660	1000
322	20231129	143600	749661730	19720	19730	19730	19720	26
323	20231129	143500	749148840	19740	19740	19740	19740	0
324	20231129	143400	749148840	19740	19710	19740	19710	234
325	20231129	143300	744531980	19710	19730	19730	19710	522
326	20231129	143200	734235020	19730	19730	19730	19730	5
327	20231129	143100	734136370	19730	19730	19730	19730	10
328	20231129	143000	733939070	19730	19730	19730	19730	4
329	20231129	142900	733860150	19730	19730	19730	19730	17
330	20231129	142800	733524740	19730	19740	19740	19730	11
331	20231129	142700	733307610	19730	19740	19740	19730	171
332	20231129	142600	729932300	19740	19740	19740	19740	5
333	20231129	142500	729833600	19740	19740	19740	19740	2
334	20231129	142400	729794120	19740	19740	19740	19740	8
335	20231129	142300	729636200	19740	19750	19750	19740	110
336	20231129	142200	727463860	19750	19750	19750	19750	4
337	20231129	142100	727384860	19750	19750	19750	19750	15
338	20231129	142000	727088610	19750	19750	19750	19750	5
339	20231129	141900	726989860	19760	19750	19760	19750	3
340	20231129	141800	726930590	19750	19760	19760	19750	210
341	20231129	141700	722782920	19760	19760	19760	19760	3
342	20231129	141600	722723640	19760	19760	19760	19760	10
343	20231129	141500	722526040	19760	19750	19760	19750	60
344	20231129	141400	721340530	19750	19750	19750	19750	1
345	20231129	141300	721320780	19750	19750	19750	19750	21
346	20231129	141200	720906030	19750	19750	19750	19750	4
347	20231129	141100	720827030	19750	19750	19750	19750	2
348	20231129	141000	720787530	19750	19760	19760	19750	86
349	20231129	140900	719088310	19760	19760	19760	19760	41
350	20231129	140800	718278150	19760	19760	19760	19760	5
351	20231129	140700	718179350	19760	19760	19760	19760	58
352	20231129	140600	717033270	19770	19770	19770	19770	1
353	20231129	140500	717013500	19770	19760	19770	19760	85
354	20231129	140400	715333630	19760	19760	19760	19760	0
355	20231129	140300	715333630	19760	19750	19760	19750	69
356	20231129	140200	713970340	19750	19760	19760	19750	98
357	20231129	140100	712034300	19760	19770	19770	19760	2
358	20231129	140000	711994770	19770	19760	19770	19760	35
359	20231129	135900	711302870	19760	19770	19770	19760	52
360	20231129	135800	710275300	19770	19770	19770	19770	0
361	20231129	135700	710275300	19770	19760	19770	19760	10
362	20231129	135600	710077630	19760	19750	19760	19750	129
363	20231129	135500	707528660	19750	19750	19750	19750	4
364	20231129	135400	707449660	19750	19750	19750	19750	5
365	20231129	135300	707350910	19750	19750	19750	19750	0
366	20231129	135200	707350910	19750	19750	19750	19750	0
367	20231129	135100	707350910	19750	19770	19770	19750	52
368	20231129	135000	706323340	19760	19760	19760	19760	3
369	20231129	134900	706264060	19760	19760	19760	19760	7
370	20231129	134800	706125740	19760	19760	19760	19760	2
371	20231129	134700	706086220	19750	19750	19760	19750	7
372	20231129	134600	705947930	19750	19760	19760	19750	4
373	20231129	134500	705868900	19750	19750	19760	19750	22
374	20231129	134400	705434360	19760	19760	19760	19760	39
375	20231129	134300	704663720	19760	19760	19760	19760	147
376	20231129	134200	701759000	19760	19770	19770	19760	57
377	20231129	134100	700632340	19770	19770	19770	19770	22
378	20231129	134000	700197400	19770	19770	19770	19770	28
379	20231129	133900	699643840	19770	19770	19770	19770	1
380	20231129	133800	699624070	19770	19770	19810	19770	623
381	20231129	133700	687294200	19770	19770	19770	19750	17
382	20231129	133600	686958230	19750	19740	19770	19740	223
383	20231129	133500	682553900	19730	19730	19740	19730	192
384	20231129	133400	678764250	19730	19700	19730	19700	129
385	20231129	133300	676220610	19720	19700	19720	19700	6
386	20231129	133200	676102310	19720	19700	19720	19700	46
387	20231129	133100	675195230	19700	19730	19740	19700	207
388	20231129	133000	671117140	19730	19700	19730	19700	28
389	20231129	132900	670565030	19700	19710	19710	19700	59
390	20231129	132800	669402230	19670	19720	19720	19670	851
391	20231129	132700	652649100	19700	19710	19710	19690	15
392	20231129	132600	652353650	19710	19700	19710	19690	23
393	20231129	132500	651900450	19710	19710	19710	19690	80
394	20231129	132400	650324250	19690	19710	19710	19690	99
395	20231129	132300	648374460	19720	19720	19720	19720	0
396	20231129	132200	648374460	19720	19720	19720	19720	5
397	20231129	132100	648275860	19710	19700	19720	19700	116
398	20231129	132000	645989010	19710	19700	19710	19700	11
399	20231129	131900	645772210	19720	19700	19720	19700	35
400	20231129	131800	645082050	19700	19700	19700	19700	28
401	20231129	131700	644530450	19700	19700	19700	19700	0
402	20231129	131600	644530450	19700	19700	19700	19700	0
403	20231129	131500	644530450	19700	19700	19700	19700	148
404	20231129	131400	641614850	19700	19720	19720	19700	276
405	20231129	131300	636175700	19720	19720	19730	19720	427
406	20231129	131200	627753910	19720	19720	19730	19720	197
407	20231129	131100	623867580	19720	19720	19720	19720	1
408	20231129	131000	623847860	19720	19720	19720	19720	23
409	20231129	130900	623394300	19720	19750	19750	19720	33
410	20231129	130800	622742790	19750	19720	19750	19720	39
411	20231129	130700	621972690	19720	19740	19750	19720	84
412	20231129	130600	620314440	19710	19710	19720	19710	36
413	20231129	130500	619604650	19710	19710	19710	19710	0
414	20231129	130400	619604650	19710	19710	19710	19710	0
415	20231129	130300	619604650	19710	19710	19710	19710	0
416	20231129	130200	619604650	19710	19710	19710	19710	0
417	20231129	130100	619604650	19710	19710	19710	19710	0
418	20231129	130000	619604650	19710	19740	19750	19710	80
419	20231129	125900	618025260	19740	19710	19740	19700	60
420	20231129	125800	616841930	19710	19710	19710	19710	4
421	20231129	125700	616763090	19700	19700	19700	19700	0
422	20231129	125600	616763090	19700	19710	19710	19700	248
423	20231129	125500	611875050	19710	19710	19710	19710	19
424	20231129	125400	611500560	19700	19700	19700	19700	0
425	20231129	125300	611500560	19700	19700	19700	19700	0
426	20231129	125200	611500560	19700	19710	19720	19700	132
427	20231129	125100	608899100	19700	19710	19710	19700	210
428	20231129	125000	604761040	19730	19730	19730	19710	17
429	20231129	124900	604425670	19710	19710	19710	19710	2
430	20231129	124800	604386250	19700	19710	19710	19700	10
431	20231129	124700	604189180	19710	19740	19740	19710	67
432	20231129	124600	602867740	19740	19740	19740	19740	14
433	20231129	124500	602591380	19740	19740	19740	19740	0
434	20231129	124400	602591380	19740	19740	19740	19740	0
435	20231129	124300	602591380	19740	19750	19750	19740	6
436	20231129	124200	602472910	19740	19740	19740	19740	3
437	20231129	124100	602413690	19740	19740	19740	19740	1
438	20231129	124000	602393950	19740	19740	19740	19740	3
439	20231129	123900	602334730	19740	19740	19740	19740	16
440	20231129	123800	602018890	19740	19740	19740	19710	75
441	20231129	123700	600538600	19700	19740	19740	19700	32
442	20231129	123600	599907040	19700	19700	19710	19700	33
443	20231129	123500	599256720	19700	19700	19700	19700	0
444	20231129	123400	599256720	19700	19700	19700	19700	0
445	20231129	123300	599256720	19700	19700	19700	19700	0
446	20231129	123200	599256720	19700	19700	19700	19700	0
447	20231129	123100	599256720	19700	19700	19700	19700	0
448	20231129	123000	599256720	19700	19700	19700	19700	5
449	20231129	122900	599158220	19700	19710	19710	19700	33
450	20231129	122800	598508110	19710	19710	19710	19710	1
451	20231129	122700	598488400	19710	19710	19710	19700	122
452	20231129	122600	596083900	19710	19730	19730	19710	8
453	20231129	122500	595926160	19720	19720	19730	19720	23
454	20231129	122400	595472580	19720	19720	19720	19720	0
455	20231129	122300	595472580	19720	19710	19720	19710	14
456	20231129	122200	595196600	19730	19730	19730	19730	0
457	20231129	122100	595196600	19730	19730	19730	19730	0
458	20231129	122000	595196600	19730	19730	19730	19730	1
459	20231129	121900	595176870	19700	19700	19700	19700	0
460	20231129	121800	595176870	19700	19700	19700	19700	2
461	20231129	121700	595137470	19710	19700	19710	19700	36
462	20231129	121600	594428040	19720	19720	19720	19720	70
463	20231129	121500	593047640	19710	19710	19710	19710	0
464	20231129	121400	593047640	19710	19710	19710	19710	20
465	20231129	121300	592653440	19700	19700	19700	19700	1
466	20231129	121200	592633740	19690	19690	19690	19690	0
467	20231129	121100	592633740	19690	19700	19700	19690	40
468	20231129	121000	591845810	19700	19700	19700	19700	2
469	20231129	120900	591806410	19720	19720	19720	19720	19
470	20231129	120800	591431730	19710	19710	19710	19710	0
471	20231129	120700	591431730	19710	19720	19720	19710	9
472	20231129	120600	591254300	19720	19730	19730	19720	222
473	20231129	120500	586875700	19730	19730	19730	19730	0
474	20231129	120400	586875700	19730	19730	19730	19730	2
475	20231129	120300	586836240	19730	19730	19730	19730	1
476	20231129	120200	586816510	19730	19730	19730	19730	5
477	20231129	120100	586717860	19730	19730	19730	19730	0
478	20231129	120000	586717860	19730	19750	19750	19730	205
479	20231129	115900	582670750	19740	19740	19740	19740	10
480	20231129	115800	582473350	19740	19740	19740	19740	12
481	20231129	115700	582236470	19730	19730	19730	19730	42
482	20231129	115600	581407810	19720	19710	19720	19710	44
483	20231129	115500	580540230	19710	19690	19710	19690	127
484	20231129	115400	578038200	19690	19690	19690	19690	0
485	20231129	115300	578038200	19690	19690	19690	19690	5
486	20231129	115200	577939750	19690	19690	19690	19690	0
487	20231129	115100	577939750	19690	19690	19690	19690	0
488	20231129	115000	577939750	19690	19700	19700	19690	4
489	20231129	114900	577860970	19690	19690	19690	19690	21
490	20231129	114800	577447480	19700	19700	19700	19700	0
491	20231129	114700	577447480	19700	19700	19700	19700	0
492	20231129	114600	577447480	19700	19700	19700	19700	10
493	20231129	114500	577250480	19700	19700	19700	19700	1
494	20231129	114400	577230780	19690	19690	19690	19690	2
495	20231129	114300	577191400	19690	19690	19690	19690	16
496	20231129	114200	576876360	19690	19690	19690	19690	4
497	20231129	114100	576797600	19690	19680	19690	19680	12
498	20231129	114000	576561340	19680	19670	19680	19670	30
499	20231129	113900	575970980	19660	19660	19660	19660	43
500	20231129	113800	575125600	19660	19670	19670	19660	90
501	20231129	113700	573355830	19680	19680	19680	19680	201
502	20231129	113600	569400150	19680	19680	19680	19680	19
503	20231129	113500	569026230	19650	19620	19650	19620	554
504	20231129	113400	558150260	19610	19610	19610	19610	0
505	20231129	113300	558150260	19610	19610	19610	19610	0
506	20231129	113200	558150260	19610	19610	19610	19610	0
507	20231129	113100	558150260	19610	19620	19620	19610	76
508	20231129	113000	556659170	19620	19620	19620	19620	1
509	20231129	112900	556639550	19620	19630	19630	19610	394
510	20231129	112800	548909240	19620	19630	19630	19600	113
511	20231129	112700	546691730	19610	19600	19610	19600	18
512	20231129	112600	546338920	19600	19630	19630	19600	49
513	20231129	112500	545377080	19600	19600	19600	19600	0
514	20231129	112400	545377080	19600	19600	19600	19600	5
515	20231129	112300	545279080	19600	19630	19630	19600	493
516	20231129	112200	535615180	19630	19620	19630	19620	132
517	20231129	112100	533024040	19620	19620	19620	19620	19
518	20231129	112000	532651260	19620	19620	19620	19620	1
519	20231129	111900	532631640	19610	19610	19610	19610	0
520	20231129	111800	532631640	19610	19610	19610	19610	0
521	20231129	111700	532631640	19610	19610	19610	19610	0
522	20231129	111600	532631640	19610	19610	19610	19610	0
523	20231129	111500	532631640	19610	19610	19610	19610	12
524	20231129	111400	532396320	19610	19610	19610	19610	172
525	20231129	111300	529023400	19610	19610	19610	19610	0
526	20231129	111200	529023400	19610	19600	19610	19600	60
527	20231129	111100	527847280	19600	19620	19620	19600	41
528	20231129	111000	527043260	19600	19600	19600	19600	0
529	20231129	110900	527043260	19600	19600	19600	19600	0
530	20231129	110800	527043260	19600	19600	19600	19600	0
531	20231129	110700	527043260	19600	19620	19630	19600	614
532	20231129	110600	515001390	19630	19640	19640	19630	367
533	20231129	110500	507796640	19640	19640	19640	19640	3
534	20231129	110400	507737720	19640	19640	19640	19630	49
535	20231129	110300	506775780	19630	19630	19630	19630	32
536	20231129	110200	506147620	19640	19640	19640	19640	0
537	20231129	110100	506147620	19640	19630	19640	19630	4
538	20231129	110000	506069080	19640	19640	19640	19640	8
539	20231129	105900	505911960	19640	19640	19640	19640	0
540	20231129	105800	505911960	19640	19640	19640	19640	0
541	20231129	105700	505911960	19640	19640	19640	19640	22
542	20231129	105600	505479880	19640	19640	19640	19640	10
543	20231129	105500	505283480	19640	19640	19640	19640	53
544	20231129	105400	504242560	19650	19650	19650	19650	21
545	20231129	105300	503829910	19650	19650	19650	19650	3
546	20231129	105200	503770960	19640	19640	19640	19640	0
547	20231129	105100	503770960	19640	19640	19640	19640	1
548	20231129	105000	503751320	19640	19640	19640	19640	6
549	20231129	104900	503633480	19640	19640	19640	19640	5
550	20231129	104800	503535280	19640	19650	19650	19640	132
551	20231129	104700	500942690	19650	19640	19650	19640	6
552	20231129	104600	500824810	19640	19650	19650	19640	43
553	20231129	104500	499979930	19650	19650	19650	19650	5
554	20231129	104400	499881680	19650	19670	19670	19650	99
555	20231129	104300	497934840	19680	19680	19680	19680	0
556	20231129	104200	497934840	19680	19680	19680	19680	21
557	20231129	104100	497521560	19660	19660	19660	19660	2
558	20231129	104000	497482240	19680	19690	19690	19680	10
559	20231129	103900	497285370	19690	19690	19690	19690	16
560	20231129	103800	496970330	19690	19670	19690	19670	80
561	20231129	103700	495395790	19650	19650	19650	19650	0
562	20231129	103600	495395790	19650	19640	19650	19640	4
563	20231129	103500	495317220	19640	19640	19650	19640	26
564	20231129	103400	494806460	19650	19640	19650	19640	73
565	20231129	103300	493372020	19640	19680	19680	19640	219
566	20231129	103200	489067600	19700	19720	19720	19670	23
567	20231129	103100	488614320	19700	19740	19740	19700	3
568	20231129	103000	488555180	19710	19750	19750	19710	81
569	20231129	102900	486956780	19680	19680	19700	19680	868
570	20231129	102800	469861590	19670	19670	19670	19670	10
571	20231129	102700	469664890	19670	19660	19670	19660	119
572	20231129	102600	467324180	19650	19650	19650	19650	17
573	20231129	102500	466990130	19630	19640	19640	19630	28
574	20231129	102400	466440480	19640	19630	19640	19630	17
575	20231129	102300	466106700	19630	19650	19650	19630	206
576	20231129	102200	462060490	19650	19660	19660	19650	15
577	20231129	102100	461765690	19650	19640	19650	19640	3
578	20231129	102000	461706750	19640	19640	19650	19640	34
579	20231129	101900	461038960	19650	19650	19650	19630	41
580	20231129	101800	460233570	19650	19640	19650	19630	14
581	20231129	101700	459958660	19640	19620	19640	19610	255
582	20231129	101600	454955560	19610	19610	19610	19610	17
583	20231129	101500	454622190	19620	19620	19620	19620	0
584	20231129	101400	454622190	19620	19620	19620	19620	79
585	20231129	101300	453072210	19620	19630	19650	19620	176
586	20231129	101200	449614750	19630	19630	19650	19630	359
587	20231129	101100	442567560	19630	19640	19640	19630	160
588	20231129	101000	439425250	19640	19670	19670	19630	21
589	20231129	100900	439012790	19670	19620	19670	19610	23
590	20231129	100800	438561500	19620	19590	19680	19590	2686
591	20231129	100700	385804810	19570	19570	19570	19570	0
592	20231129	100600	385804810	19570	19570	19570	19570	4
593	20231129	100500	385726530	19570	19570	19570	19570	13
594	20231129	100400	385472120	19550	19550	19550	19550	0
595	20231129	100300	385472120	19550	19560	19560	19550	185
596	20231129	100200	381853760	19560	19560	19570	19560	213
597	20231129	100100	377686910	19560	19540	19570	19530	1840
598	20231129	100000	341706160	19540	19560	19560	19540	447
599	20231129	095900	332967410	19550	19560	19570	19550	169
600	20231129	095800	329663000	19560	19580	19580	19560	489
601	20231129	095700	320093700	19570	19580	19590	19570	290
602	20231129	095600	314414660	19590	19590	19590	19580	28
603	20231129	095500	313866340	19610	19610	19610	19610	1
604	20231129	095400	313846730	19580	19580	19580	19580	132
605	20231129	095300	311262170	19570	19590	19590	19570	449
606	20231129	095200	302471330	19590	19580	19590	19580	491
607	20231129	095100	292857230	19590	19590	19610	19580	269
608	20231129	095000	287588980	19590	19600	19600	19580	452
609	20231129	094900	278733910	19610	19600	19610	19600	83
610	20231129	094800	277106870	19600	19600	19600	19600	10
611	20231129	094700	276910870	19600	19600	19600	19600	25
612	20231129	094600	276420870	19630	19600	19630	19600	26
613	20231129	094500	275910930	19600	19590	19600	19590	36
614	20231129	094400	275205450	19610	19590	19610	19590	481
615	20231129	094300	265780000	19590	19590	19590	19590	10
616	20231129	094200	265584100	19590	19590	19590	19590	254
617	20231129	094100	260608240	19590	19590	19590	19590	0
618	20231129	094000	260608240	19590	19590	19600	19590	151
619	20231129	093900	257649850	19590	19590	19600	19590	67
620	20231129	093800	256337290	19600	19590	19600	19580	1381
621	20231129	093700	229297260	19590	19600	19600	19590	1538
622	20231129	093600	199163140	19610	19610	19610	19610	21
623	20231129	093500	198751330	19610	19610	19610	19610	1
624	20231129	093400	198731720	19610	19610	19610	19610	2
625	20231129	093300	198692500	19610	19610	19610	19610	2
626	20231129	093200	198653280	19600	19610	19610	19590	1032
627	20231129	093100	178421730	19610	19620	19640	19610	320
628	20231129	093000	172143400	19620	19630	19630	19620	430
629	20231129	092900	163705510	19630	19630	19630	19630	27
630	20231129	092800	163175500	19630	19630	19630	19630	194
631	20231129	092700	159367280	19630	19650	19650	19630	102
632	20231129	092600	157364130	19650	19650	19650	19650	159
633	20231129	092500	154239780	19660	19660	19660	19640	74
634	20231129	092400	152785730	19660	19640	19660	19630	68
635	20231129	092300	151450160	19640	19640	19640	19640	0
636	20231129	092200	151450160	19640	19670	19670	19640	66
637	20231129	092100	150152410	19680	19690	19690	19670	67
638	20231129	092000	148834450	19690	19690	19690	19690	0
639	20231129	091900	148834450	19690	19690	19690	19690	15
640	20231129	091800	148539100	19690	19680	19690	19670	181
641	20231129	091700	144978530	19680	19680	19690	19670	61
642	20231129	091600	143778240	19680	19700	19700	19660	38
643	20231129	091500	143030300	19680	19640	19680	19640	93
644	20231129	091400	141203740	19620	19620	19640	19620	107
645	20231129	091300	139104140	19620	19640	19640	19620	157
646	20231129	091200	136022950	19640	19620	19640	19610	161
647	20231129	091100	132864260	19610	19620	19620	19610	190
648	20231129	091000	129137900	19620	19630	19640	19620	521
649	20231129	090900	118914600	19620	19630	19650	19610	1213
650	20231129	090800	95103030	19640	19660	19660	19620	749
651	20231129	090700	80393590	19660	19660	19670	19660	522
652	20231129	090600	70130020	19660	19660	19660	19640	512
653	20231129	090500	60070500	19650	19650	19650	19640	185
654	20231129	090400	56436520	19640	19640	19660	19640	457
655	20231129	090300	47455240	19640	19660	19670	19640	503
656	20231129	090200	37569340	19660	19660	19660	19650	153
657	20231129	090100	34562190	19650	19650	19700	19640	449
658	20231129	090000	25741670	19650	19890	19890	19620	1294