KissMeData/079940/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	195000	570888920	13780	13780	13780	13780	1026
3	20231127	194900	570888920	13780	13780	13780	13780	0
4	20231127	194800	570888920	13780	13780	13780	13780	0
5	20231127	194700	570888920	13780	13780	13780	13780	0
6	20231127	194600	570888920	13780	13780	13780	13780	0
7	20231127	194500	570888920	13780	13780	13780	13780	0
8	20231127	194400	570888920	13780	13780	13780	13780	0
9	20231127	194300	570888920	13780	13780	13780	13780	0
10	20231127	194200	570888920	13780	13780	13780	13780	0
11	20231127	194100	570888920	13780	13780	13780	13780	0
12	20231127	194000	570888920	13780	13780	13780	13780	0
13	20231127	193900	570888920	13780	13780	13780	13780	0
14	20231127	193800	570888920	13780	13780	13780	13780	0
15	20231127	193700	570888920	13780	13780	13780	13780	0
16	20231127	193600	570888920	13780	13780	13780	13780	0
17	20231127	193500	570888920	13780	13780	13780	13780	0
18	20231127	193400	570888920	13780	13780	13780	13780	0
19	20231127	193300	570888920	13780	13780	13780	13780	0
20	20231127	193200	570888920	13780	13780	13780	13780	0
21	20231127	193100	570888920	13780	13780	13780	13780	0
22	20231127	193000	570888920	13780	13780	13780	13780	0
23	20231127	192900	570888920	13780	13780	13780	13780	0
24	20231127	192800	570888920	13780	13780	13780	13780	0
25	20231127	192700	570888920	13780	13780	13780	13780	0
26	20231127	192600	570888920	13780	13780	13780	13780	0
27	20231127	192500	570888920	13780	13780	13780	13780	0
28	20231127	192400	570888920	13780	13780	13780	13780	0
29	20231127	192300	570888920	13780	13780	13780	13780	0
30	20231127	192200	570888920	13780	13780	13780	13780	0
31	20231127	192100	570888920	13780	13780	13780	13780	0
32	20231127	192000	570888920	13780	13780	13780	13780	1026
33	20231127	191900	570888920	13780	13780	13780	13780	0
34	20231127	191800	570888920	13780	13780	13780	13780	0
35	20231127	191700	570888920	13780	13780	13780	13780	0
36	20231127	191600	570888920	13780	13780	13780	13780	0
37	20231127	191500	570888920	13780	13780	13780	13780	0
38	20231127	191400	570888920	13780	13780	13780	13780	0
39	20231127	191300	570888920	13780	13780	13780	13780	0
40	20231127	191200	570888920	13780	13780	13780	13780	0
41	20231127	191100	570888920	13780	13780	13780	13780	0
42	20231127	191000	570888920	13780	13780	13780	13780	0
43	20231127	190900	570888920	13780	13780	13780	13780	0
44	20231127	190800	570888920	13780	13780	13780	13780	0
45	20231127	190700	570888920	13780	13780	13780	13780	0
46	20231127	190600	570888920	13780	13780	13780	13780	0
47	20231127	190500	570888920	13780	13780	13780	13780	0
48	20231127	190400	570888920	13780	13780	13780	13780	0
49	20231127	190300	570888920	13780	13780	13780	13780	0
50	20231127	190200	570888920	13780	13780	13780	13780	0
51	20231127	190100	570888920	13780	13780	13780	13780	0
52	20231127	190000	570888920	13780	13780	13780	13780	0
53	20231127	185900	570888920	13780	13780	13780	13780	0
54	20231127	185800	570888920	13780	13780	13780	13780	0
55	20231127	185700	570888920	13780	13780	13780	13780	0
56	20231127	185600	570888920	13780	13780	13780	13780	0
57	20231127	185500	570888920	13780	13780	13780	13780	0
58	20231127	185400	570888920	13780	13780	13780	13780	0
59	20231127	185300	570888920	13780	13780	13780	13780	0
60	20231127	185200	570888920	13780	13780	13780	13780	0
61	20231127	185100	570888920	13780	13780	13780	13780	0
62	20231127	185000	570888920	13780	13780	13780	13780	1026
63	20231127	184900	570888920	13780	13780	13780	13780	0
64	20231127	184800	570888920	13780	13780	13780	13780	0
65	20231127	184700	570888920	13780	13780	13780	13780	0
66	20231127	184600	570888920	13780	13780	13780	13780	0
67	20231127	184500	570888920	13780	13780	13780	13780	0
68	20231127	184400	570888920	13780	13780	13780	13780	0
69	20231127	184300	570888920	13780	13780	13780	13780	0
70	20231127	184200	570888920	13780	13780	13780	13780	0
71	20231127	184100	570888920	13780	13780	13780	13780	0
72	20231127	184000	570888920	13780	13780	13780	13780	0
73	20231127	183900	570888920	13780	13780	13780	13780	0
74	20231127	183800	570888920	13780	13780	13780	13780	0
75	20231127	183700	570888920	13780	13780	13780	13780	0
76	20231127	183600	570888920	13780	13780	13780	13780	0
77	20231127	183500	570888920	13780	13780	13780	13780	0
78	20231127	183400	570888920	13780	13780	13780	13780	0
79	20231127	183300	570888920	13780	13780	13780	13780	0
80	20231127	183200	570888920	13780	13780	13780	13780	0
81	20231127	183100	570888920	13780	13780	13780	13780	0
82	20231127	183000	570888920	13780	13780	13780	13780	0
83	20231127	182900	570888920	13780	13780	13780	13780	0
84	20231127	182800	570888920	13780	13780	13780	13780	0
85	20231127	182700	570888920	13780	13780	13780	13780	0
86	20231127	182600	570888920	13780	13780	13780	13780	0
87	20231127	182500	570888920	13780	13780	13780	13780	0
88	20231127	182400	570888920	13780	13780	13780	13780	0
89	20231127	182300	570888920	13780	13780	13780	13780	0
90	20231127	182200	570888920	13780	13780	13780	13780	0
91	20231127	182100	570888920	13780	13780	13780	13780	0
92	20231127	182000	570888920	13780	13780	13780	13780	1026
93	20231127	181900	570888920	13780	13780	13780	13780	0
94	20231127	181800	570888920	13780	13780	13780	13780	0
95	20231127	181700	570888920	13780	13780	13780	13780	0
96	20231127	181600	570888920	13780	13780	13780	13780	0
97	20231127	181500	570888920	13780	13780	13780	13780	0
98	20231127	181400	570888920	13780	13780	13780	13780	0
99	20231127	181300	570888920	13780	13780	13780	13780	0
100	20231127	181200	570888920	13780	13780	13780	13780	0
101	20231127	181100	570888920	13780	13780	13780	13780	0
102	20231127	181000	570888920	13780	13780	13780	13780	0
103	20231127	180900	570888920	13780	13780	13780	13780	0
104	20231127	180800	570888920	13780	13780	13780	13780	0
105	20231127	180700	570888920	13780	13780	13780	13780	0
106	20231127	180600	570888920	13780	13780	13780	13780	0
107	20231127	180500	570888920	13780	13780	13780	13780	0
108	20231127	180400	570888920	13780	13780	13780	13780	0
109	20231127	180300	570888920	13780	13780	13780	13780	0
110	20231127	180200	570888920	13780	13780	13780	13780	0
111	20231127	180100	570888920	13780	13780	13780	13780	0
112	20231127	180000	570888920	13780	13780	13780	13780	0
113	20231127	175900	570888920	13780	13780	13780	13780	0
114	20231127	175800	570888920	13780	13780	13780	13780	0
115	20231127	175700	570888920	13780	13780	13780	13780	0
116	20231127	175600	570888920	13780	13780	13780	13780	0
117	20231127	175500	570888920	13780	13780	13780	13780	0
118	20231127	175400	570888920	13780	13780	13780	13780	0
119	20231127	175300	570888920	13780	13780	13780	13780	0
120	20231127	175200	570888920	13780	13780	13780	13780	0
121	20231127	175100	570888920	13780	13780	13780	13780	0
122	20231127	175000	570888920	13780	13780	13780	13780	1026
123	20231127	174900	570888920	13780	13780	13780	13780	0
124	20231127	174800	570888920	13780	13780	13780	13780	0
125	20231127	174700	570888920	13780	13780	13780	13780	0
126	20231127	174600	570888920	13780	13780	13780	13780	0
127	20231127	174500	570888920	13780	13780	13780	13780	0
128	20231127	174400	570888920	13780	13780	13780	13780	0
129	20231127	174300	570888920	13780	13780	13780	13780	0
130	20231127	174200	570888920	13780	13780	13780	13780	0
131	20231127	174100	570888920	13780	13780	13780	13780	0
132	20231127	174000	570888920	13780	13780	13780	13780	0
133	20231127	173900	570888920	13780	13780	13780	13780	0
134	20231127	173800	570888920	13780	13780	13780	13780	0
135	20231127	173700	570888920	13780	13780	13780	13780	0
136	20231127	173600	570888920	13780	13780	13780	13780	0
137	20231127	173500	570888920	13780	13780	13780	13780	0
138	20231127	173400	570888920	13780	13780	13780	13780	0
139	20231127	173300	570888920	13780	13780	13780	13780	0
140	20231127	173200	570888920	13780	13780	13780	13780	0
141	20231127	173100	570888920	13780	13780	13780	13780	0
142	20231127	173000	570888920	13780	13780	13780	13780	0
143	20231127	172900	570888920	13780	13780	13780	13780	0
144	20231127	172800	570888920	13780	13780	13780	13780	0
145	20231127	172700	570888920	13780	13780	13780	13780	0
146	20231127	172600	570888920	13780	13780	13780	13780	0
147	20231127	172500	570888920	13780	13780	13780	13780	0
148	20231127	172400	570888920	13780	13780	13780	13780	0
149	20231127	172300	570888920	13780	13780	13780	13780	0
150	20231127	172200	570888920	13780	13780	13780	13780	0
151	20231127	172100	570888920	13780	13780	13780	13780	0
152	20231127	172000	570888920	13780	13780	13780	13780	1026
153	20231127	171900	570888920	13780	13780	13780	13780	0
154	20231127	171800	570888920	13780	13780	13780	13780	0
155	20231127	171700	570888920	13780	13780	13780	13780	0
156	20231127	171600	570888920	13780	13780	13780	13780	0
157	20231127	171500	570888920	13780	13780	13780	13780	0
158	20231127	171400	570888920	13780	13780	13780	13780	0
159	20231127	171300	570888920	13780	13780	13780	13780	0
160	20231127	171200	570888920	13780	13780	13780	13780	0
161	20231127	171100	570888920	13780	13780	13780	13780	0
162	20231127	171000	570888920	13780	13780	13780	13780	0
163	20231127	170900	570888920	13780	13780	13780	13780	0
164	20231127	170800	570888920	13780	13780	13780	13780	0
165	20231127	170700	570888920	13780	13780	13780	13780	0
166	20231127	170600	570888920	13780	13780	13780	13780	0
167	20231127	170500	570888920	13780	13780	13780	13780	0
168	20231127	170400	570888920	13780	13780	13780	13780	0
169	20231127	170300	570888920	13780	13780	13780	13780	0
170	20231127	170200	570888920	13780	13780	13780	13780	0
171	20231127	170100	570888920	13780	13780	13780	13780	0
172	20231127	170000	570888920	13780	13780	13780	13780	0
173	20231127	165900	570888920	13780	13780	13780	13780	0
174	20231127	165800	570888920	13780	13780	13780	13780	0
175	20231127	165700	570888920	13780	13780	13780	13780	0
176	20231127	165600	570888920	13780	13780	13780	13780	0
177	20231127	165500	570888920	13780	13780	13780	13780	0
178	20231127	165400	570888920	13780	13780	13780	13780	0
179	20231127	165300	570888920	13780	13780	13780	13780	0
180	20231127	165200	570888920	13780	13780	13780	13780	0
181	20231127	165100	570888920	13780	13780	13780	13780	0
182	20231127	165000	570888920	13780	13780	13780	13780	1026
183	20231127	164900	570888920	13780	13780	13780	13780	0
184	20231127	164800	570888920	13780	13780	13780	13780	0
185	20231127	164700	570888920	13780	13780	13780	13780	0
186	20231127	164600	570888920	13780	13780	13780	13780	0
187	20231127	164500	570888920	13780	13780	13780	13780	0
188	20231127	164400	570888920	13780	13780	13780	13780	0
189	20231127	164300	570888920	13780	13780	13780	13780	0
190	20231127	164200	570888920	13780	13780	13780	13780	0
191	20231127	164100	570888920	13780	13780	13780	13780	0
192	20231127	164000	570888920	13780	13780	13780	13780	0
193	20231127	163900	570888920	13780	13780	13780	13780	0
194	20231127	163800	570888920	13780	13780	13780	13780	0
195	20231127	163700	570888920	13780	13780	13780	13780	0
196	20231127	163600	570888920	13780	13780	13780	13780	0
197	20231127	163500	570888920	13780	13780	13780	13780	0
198	20231127	163400	570888920	13780	13780	13780	13780	0
199	20231127	163300	570888920	13780	13780	13780	13780	0
200	20231127	163200	570888920	13780	13780	13780	13780	0
201	20231127	163100	570888920	13780	13780	13780	13780	0
202	20231127	163000	570888920	13780	13780	13780	13780	0
203	20231127	162900	570888920	13780	13780	13780	13780	0
204	20231127	162800	570888920	13780	13780	13780	13780	0
205	20231127	162700	570888920	13780	13780	13780	13780	0
206	20231127	162600	570888920	13780	13780	13780	13780	0
207	20231127	162500	570888920	13780	13780	13780	13780	0
208	20231127	162400	570888920	13780	13780	13780	13780	0
209	20231127	162300	570888920	13780	13780	13780	13780	0
210	20231127	162200	570888920	13780	13780	13780	13780	0
211	20231127	162100	570888920	13780	13780	13780	13780	0
212	20231127	162000	570888920	13780	13780	13780	13780	1026
213	20231127	161900	570888920	13780	13780	13780	13780	0
214	20231127	161800	570888920	13780	13780	13780	13780	0
215	20231127	161700	570888920	13780	13780	13780	13780	0
216	20231127	161600	570888920	13780	13780	13780	13780	0
217	20231127	161500	570888920	13780	13780	13780	13780	0
218	20231127	161400	570888920	13780	13780	13780	13780	0
219	20231127	161300	570888920	13780	13780	13780	13780	0
220	20231127	161200	570888920	13780	13780	13780	13780	0
221	20231127	161100	570888920	13780	13780	13780	13780	0
222	20231127	161000	570888920	13780	13780	13780	13780	0
223	20231127	160900	570888920	13780	13780	13780	13780	0
224	20231127	160800	570888920	13780	13780	13780	13780	0
225	20231127	160700	570888920	13780	13780	13780	13780	0
226	20231127	160600	570888920	13780	13780	13780	13780	0
227	20231127	160500	570888920	13780	13780	13780	13780	0
228	20231127	160400	570888920	13780	13780	13780	13780	0
229	20231127	160300	570888920	13780	13780	13780	13780	0
230	20231127	160200	570888920	13780	13780	13780	13780	0
231	20231127	160100	570888920	13780	13780	13780	13780	0
232	20231127	160000	570888920	13780	13780	13780	13780	0
233	20231127	155900	570888920	13780	13780	13780	13780	0
234	20231127	155800	570888920	13780	13780	13780	13780	0
235	20231127	155700	570888920	13780	13780	13780	13780	0
236	20231127	155600	570888920	13780	13780	13780	13780	0
237	20231127	155500	570888920	13780	13780	13780	13780	0
238	20231127	155400	570888920	13780	13780	13780	13780	0
239	20231127	155300	570888920	13780	13780	13780	13780	0
240	20231127	155200	570888920	13780	13780	13780	13780	0
241	20231127	155100	570888920	13780	13780	13780	13780	0
242	20231127	155000	570888920	13780	13780	13780	13780	1026
243	20231127	154900	570888920	13780	13780	13780	13780	0
244	20231127	154800	570888920	13780	13780	13780	13780	0
245	20231127	154700	570888920	13780	13780	13780	13780	0
246	20231127	154600	570888920	13780	13780	13780	13780	0
247	20231127	154500	570888920	13780	13780	13780	13780	0
248	20231127	154400	570888920	13780	13780	13780	13780	0
249	20231127	154300	570888920	13780	13780	13780	13780	0
250	20231127	154200	570888920	13780	13780	13780	13780	0
251	20231127	154100	570888920	13780	13780	13780	13780	0
252	20231127	154000	570888920	13780	13780	13780	13780	0
253	20231127	153900	570888920	13780	13780	13780	13780	0
254	20231127	153800	570888920	13780	13780	13780	13780	0
255	20231127	153700	570888920	13780	13780	13780	13780	0
256	20231127	153600	570888920	13780	13780	13780	13780	0
257	20231127	153500	570888920	13780	13780	13780	13780	0
258	20231127	153400	570888920	13780	13780	13780	13780	0
259	20231127	153300	570888920	13780	13780	13780	13780	0
260	20231127	153200	570888920	13780	13780	13780	13780	0
261	20231127	153100	570888920	13780	13780	13780	13780	0
262	20231127	153000	570888920	13780	13780	13780	13780	1026
263	20231127	152900	556750640	13800	13800	13800	13800	0
264	20231127	152800	556750640	13800	13800	13800	13800	0
265	20231127	152700	556750640	13800	13800	13800	13800	0
266	20231127	152600	556750640	13800	13800	13800	13800	0
267	20231127	152500	556750640	13800	13800	13800	13800	0
268	20231127	152400	556750640	13800	13800	13800	13800	0
269	20231127	152300	556750640	13800	13800	13800	13800	0
270	20231127	152200	556750640	13800	13800	13800	13800	0
271	20231127	152100	556750640	13800	13800	13800	13800	0
272	20231127	152000	556750640	13800	13800	13800	13800	0
273	20231127	151900	556750640	13800	13790	13800	13790	39
274	20231127	151800	556212760	13790	13790	13790	13790	32
275	20231127	151700	555771480	13770	13750	13770	13750	96
276	20231127	151600	554449620	13770	13770	13770	13770	35
277	20231127	151500	553967670	13760	13760	13760	13760	158
278	20231127	151400	551793590	13740	13730	13740	13730	434
279	20231127	151300	545830480	13740	13740	13740	13740	0
280	20231127	151200	545830480	13740	13740	13740	13740	8
281	20231127	151100	545720560	13740	13720	13740	13720	46
282	20231127	151000	545088870	13720	13720	13720	13720	1
283	20231127	150900	545075150	13720	13720	13720	13720	0
284	20231127	150800	545075150	13720	13720	13720	13720	9
285	20231127	150700	544951670	13720	13730	13730	13700	120
286	20231127	150600	543304320	13700	13710	13710	13700	5
287	20231127	150500	543235810	13710	13710	13710	13710	4
288	20231127	150400	543180970	13730	13730	13730	13730	0
289	20231127	150300	543180970	13730	13730	13730	13730	1
290	20231127	150200	543167240	13690	13710	13710	13690	396
291	20231127	150100	537742170	13720	13710	13720	13710	139
292	20231127	150000	535835680	13710	13700	13710	13700	22
293	20231127	145900	535534140	13700	13700	13700	13700	5
294	20231127	145800	535465640	13700	13710	13710	13700	59
295	20231127	145700	534656860	13710	13710	13710	13710	35
296	20231127	145600	534177010	13710	13710	13710	13710	30
297	20231127	145500	533765710	13710	13720	13720	13710	6
298	20231127	145400	533683440	13710	13710	13710	13710	15
299	20231127	145300	533477790	13710	13710	13710	13710	5
300	20231127	145200	533409240	13720	13720	13720	13720	0
301	20231127	145100	533409240	13720	13720	13720	13720	5
302	20231127	145000	533340640	13720	13720	13720	13720	0
303	20231127	144900	533340640	13720	13710	13730	13710	586
304	20231127	144800	525300280	13710	13710	13710	13710	153
305	20231127	144700	523202650	13710	13700	13710	13700	264
306	20231127	144600	519584860	13690	13680	13690	13680	274
307	20231127	144500	515833850	13680	13680	13680	13680	3
308	20231127	144400	515792810	13690	13690	13690	13690	0
309	20231127	144300	515792810	13690	13690	13690	13690	1
310	20231127	144200	515779120	13690	13690	13690	13690	0
311	20231127	144100	515779120	13690	13690	13690	13690	1
312	20231127	144000	515765430	13680	13660	13680	13660	172
313	20231127	143900	513415570	13660	13660	13660	13660	246
314	20231127	143800	510055210	13700	13700	13700	13700	0
315	20231127	143700	510055210	13700	13670	13700	13640	6
316	20231127	143600	509973280	13630	13640	13640	13630	5
317	20231127	143500	509905120	13630	13630	13630	13630	0
318	20231127	143400	509905120	13630	13640	13640	13630	5
319	20231127	143300	509836960	13700	13620	13700	13620	8
320	20231127	143200	509727920	13630	13630	13630	13630	0
321	20231127	143100	509727920	13630	13650	13650	13630	3
322	20231127	143000	509687000	13620	13620	13620	13620	5
323	20231127	142900	509618900	13650	13620	13650	13620	7
324	20231127	142800	509523530	13620	13630	13630	13620	100
325	20231127	142700	508160950	13690	13700	13700	13690	23
326	20231127	142600	507845870	13700	13700	13700	13700	1
327	20231127	142500	507832170	13690	13700	13700	13690	74
328	20231127	142400	506819100	13690	13690	13690	13690	0
329	20231127	142300	506819100	13690	13690	13690	13690	0
330	20231127	142200	506819100	13690	13620	13690	13620	106
331	20231127	142100	505368450	13630	13630	13630	13630	0
332	20231127	142000	505368450	13630	13630	13630	13630	23
333	20231127	141900	505054960	13630	13630	13630	13630	5
334	20231127	141800	504986810	13630	13630	13630	13630	0
335	20231127	141700	504986810	13630	13630	13630	13630	5
336	20231127	141600	504918660	13630	13630	13630	13630	5
337	20231127	141500	504850510	13690	13690	13690	13690	0
338	20231127	141400	504850510	13690	13630	13690	13630	6
339	20231127	141300	504768670	13690	13630	13690	13630	13
340	20231127	141200	504591180	13640	13640	13640	13640	1
341	20231127	141100	504577540	13640	13640	13640	13640	5
342	20231127	141000	504509340	13640	13640	13640	13640	5
343	20231127	140900	504441140	13690	13690	13690	13690	0
344	20231127	140800	504441140	13690	13680	13690	13640	15
345	20231127	140700	504236000	13690	13650	13690	13650	6
346	20231127	140600	504154060	13680	13680	13680	13680	1
347	20231127	140500	504140380	13690	13650	13690	13650	6
348	20231127	140400	504058440	13650	13660	13660	13650	5
349	20231127	140300	503990180	13650	13650	13650	13650	0
350	20231127	140200	503990180	13650	13650	13650	13650	5
351	20231127	140100	503921930	13650	13650	13650	13650	0
352	20231127	140000	503921930	13650	13650	13650	13650	5
353	20231127	135900	503853680	13640	13640	13640	13640	6
354	20231127	135800	503771840	13690	13690	13690	13690	0
355	20231127	135700	503771840	13690	13690	13690	13690	0
356	20231127	135600	503771840	13690	13690	13690	13690	0
357	20231127	135500	503771840	13690	13690	13690	13690	1
358	20231127	135400	503758150	13680	13680	13680	13680	10
359	20231127	135300	503621350	13680	13670	13680	13670	75
360	20231127	135200	502595980	13630	13630	13630	13630	0
361	20231127	135100	502595980	13630	13670	13670	13630	6
362	20231127	135000	502514160	13670	13670	13670	13630	17
363	20231127	134900	502282320	13630	13640	13640	13630	5
364	20231127	134800	502214160	13630	13640	13640	13630	5
365	20231127	134700	502146000	13670	13670	13670	13670	1
366	20231127	134600	502132330	13630	13670	13670	13630	8
367	20231127	134500	502023170	13670	13630	13670	13630	7
368	20231127	134400	501927720	13630	13630	13630	13630	0
369	20231127	134300	501927720	13630	13630	13630	13630	5
370	20231127	134200	501859570	13630	13630	13630	13630	0
371	20231127	134100	501859570	13630	13630	13630	13630	5
372	20231127	134000	501791420	13630	13630	13630	13630	5
373	20231127	133900	501723270	13630	13630	13630	13630	0
374	20231127	133800	501723270	13630	13630	13630	13630	5
375	20231127	133700	501655120	13630	13630	13630	13630	55
376	20231127	133600	500905470	13630	13630	13630	13630	1
377	20231127	133500	500891840	13630	13630	13630	13630	5
378	20231127	133400	500823690	13630	13630	13630	13630	0
379	20231127	133300	500823690	13630	13680	13680	13630	6
380	20231127	133200	500741860	13630	13630	13630	13630	5
381	20231127	133100	500673710	13630	13630	13630	13630	0
382	20231127	133000	500673710	13630	13630	13630	13630	5
383	20231127	132900	500605560	13630	13630	13630	13630	5
384	20231127	132800	500537410	13630	13630	13630	13630	0
385	20231127	132700	500537410	13630	13630	13630	13630	22
386	20231127	132600	500237550	13630	13630	13630	13630	5
387	20231127	132500	500169400	13630	13630	13630	13630	0
388	20231127	132400	500169400	13630	13630	13630	13630	0
389	20231127	132300	500169400	13630	13630	13630	13630	5
390	20231127	132200	500101250	13630	13630	13630	13630	5
391	20231127	132100	500033100	13690	13690	13690	13690	0
392	20231127	132000	500033100	13690	13630	13690	13630	25
393	20231127	131900	499691150	13690	13690	13690	13690	1
394	20231127	131800	499677460	13630	13640	13640	13630	5
395	20231127	131700	499609300	13630	13630	13630	13630	8
396	20231127	131600	499500260	13630	13630	13630	13630	4
397	20231127	131500	499445740	13630	13630	13630	13630	5
398	20231127	131400	499377590	13630	13630	13630	13630	0
399	20231127	131300	499377590	13630	13630	13630	13630	5
400	20231127	131200	499309440	13630	13630	13630	13630	0
401	20231127	131100	499309440	13630	13630	13630	13630	5
402	20231127	131000	499241290	13630	13630	13630	13630	0
403	20231127	130900	499241290	13630	13630	13630	13630	5
404	20231127	130800	499173140	13630	13630	13630	13630	5
405	20231127	130700	499104990	13630	13630	13630	13630	0
406	20231127	130600	499104990	13630	13630	13630	13630	5
407	20231127	130500	499036840	13630	13630	13630	13630	0
408	20231127	130400	499036840	13630	13630	13630	13630	5
409	20231127	130300	498968690	13690	13690	13690	13690	0
410	20231127	130200	498968690	13690	13680	13690	13630	6
411	20231127	130100	498886800	13690	13690	13690	13690	1
412	20231127	130000	498873110	13630	13630	13630	13630	5
413	20231127	125900	498804960	13630	13630	13630	13630	0
414	20231127	125800	498804960	13630	13630	13630	13630	7
415	20231127	125700	498709550	13650	13650	13650	13650	0
416	20231127	125600	498709550	13650	13690	13690	13650	4
417	20231127	125500	498654910	13690	13690	13690	13690	1
418	20231127	125400	498641220	13690	13690	13690	13690	0
419	20231127	125300	498641220	13690	13690	13690	13690	0
420	20231127	125200	498641220	13690	13690	13690	13690	1
421	20231127	125100	498627530	13650	13650	13650	13650	0
422	20231127	125000	498627530	13650	13620	13650	13620	46
423	20231127	124900	498000980	13640	13640	13640	13640	0
424	20231127	124800	498000980	13640	13650	13650	13640	80
425	20231127	124700	496909630	13640	13640	13640	13640	10
426	20231127	124600	496773230	13650	13650	13650	13650	5
427	20231127	124500	496704980	13690	13690	13690	13690	0
428	20231127	124400	496704980	13690	13690	13690	13690	0
429	20231127	124300	496704980	13690	13690	13690	13690	0
430	20231127	124200	496704980	13690	13690	13690	13690	0
431	20231127	124100	496704980	13690	13690	13690	13690	0
432	20231127	124000	496704980	13690	13690	13690	13690	0
433	20231127	123900	496704980	13690	13670	13690	13670	1002
434	20231127	123800	483007100	13620	13630	13630	13620	5
435	20231127	123700	482938980	13630	13630	13630	13630	3
436	20231127	123600	482898090	13630	13630	13630	13630	22
437	20231127	123500	482598230	13630	13630	13630	13630	180
438	20231127	123400	480144830	13630	13670	13670	13630	16
439	20231127	123300	479926310	13640	13640	13640	13640	155
440	20231127	123200	477812110	13650	13650	13650	13650	11
441	20231127	123100	477661960	13650	13650	13650	13650	0
442	20231127	123000	477661960	13650	13650	13650	13650	5
443	20231127	122900	477593710	13680	13680	13680	13680	3
444	20231127	122800	477552670	13650	13650	13650	13650	5
445	20231127	122700	477484420	13650	13650	13650	13650	0
446	20231127	122600	477484420	13650	13650	13650	13650	6
447	20231127	122500	477402520	13680	13680	13680	13680	0
448	20231127	122400	477402520	13680	13680	13680	13680	22
449	20231127	122300	477101560	13680	13680	13680	13680	0
450	20231127	122200	477101560	13680	13670	13680	13670	20
451	20231127	122100	476828000	13680	13680	13680	13680	0
452	20231127	122000	476828000	13680	13680	13680	13680	1
453	20231127	121900	476814320	13640	13640	13640	13640	23
454	20231127	121800	476500600	13650	13650	13650	13650	50
455	20231127	121700	475818100	13680	13670	13680	13670	1573
456	20231127	121600	454301620	13650	13650	13650	13650	0
457	20231127	121500	454301620	13650	13650	13650	13650	1
458	20231127	121400	454287970	13650	13650	13650	13650	8
459	20231127	121300	454178770	13650	13650	13650	13650	11
460	20231127	121200	454028620	13660	13650	13660	13650	123
461	20231127	121100	452349570	13660	13670	13680	13660	205
462	20231127	121000	449547490	13670	13670	13670	13670	54
463	20231127	120900	448809310	13670	13670	13670	13670	0
464	20231127	120800	448809310	13670	13670	13670	13670	0
465	20231127	120700	448809310	13670	13670	13670	13670	31
466	20231127	120600	448385540	13670	13680	13680	13670	333
467	20231127	120500	443830400	13690	13680	13690	13680	56
468	20231127	120400	443064280	13680	13680	13680	13680	15
469	20231127	120300	442859080	13670	13670	13670	13670	29
470	20231127	120200	442462650	13670	13650	13670	13650	71
471	20231127	120100	441493400	13650	13650	13650	13650	0
472	20231127	120000	441493400	13650	13650	13650	13650	5
473	20231127	115900	441425150	13650	13650	13650	13650	0
474	20231127	115800	441425150	13650	13650	13650	13650	5
475	20231127	115700	441356900	13650	13650	13650	13650	0
476	20231127	115600	441356900	13650	13650	13650	13650	5
477	20231127	115500	441288650	13650	13650	13650	13650	0
478	20231127	115400	441288650	13650	13650	13650	13650	5
479	20231127	115300	441220400	13640	13640	13640	13640	0
480	20231127	115200	441220400	13640	13640	13640	13640	5
481	20231127	115100	441152200	13640	13640	13640	13640	0
482	20231127	115000	441152200	13640	13640	13640	13640	54
483	20231127	114900	440415640	13670	13670	13670	13670	1
484	20231127	114800	440401970	13640	13650	13650	13640	5
485	20231127	114700	440333750	13640	13640	13640	13640	0
486	20231127	114600	440333750	13640	13640	13640	13640	7
487	20231127	114500	440238270	13640	13640	13640	13640	19
488	20231127	114400	439979110	13640	13670	13670	13640	21
489	20231127	114300	439692070	13670	13670	13670	13670	0
490	20231127	114200	439692070	13670	13670	13670	13670	45
491	20231127	114100	439076920	13630	13630	13630	13630	0
492	20231127	114000	439076920	13630	13630	13630	13630	0
493	20231127	113900	439076920	13630	13630	13630	13630	0
494	20231127	113800	439076920	13630	13630	13630	13630	0
495	20231127	113700	439076920	13630	13630	13630	13630	5
496	20231127	113600	439008770	13680	13680	13680	13680	0
497	20231127	113500	439008770	13680	13680	13680	13680	0
498	20231127	113400	439008770	13680	13680	13680	13680	0
499	20231127	113300	439008770	13680	13670	13680	13630	260
500	20231127	113200	435454300	13630	13630	13630	13630	0
501	20231127	113100	435454300	13630	13630	13630	13630	5
502	20231127	113000	435386150	13630	13670	13670	13630	15
503	20231127	112900	435181290	13670	13630	13670	13630	5
504	20231127	112800	435113100	13660	13660	13660	13660	0
505	20231127	112700	435113100	13660	13660	13660	13660	0
506	20231127	112600	435113100	13660	13660	13660	13660	1
507	20231127	112500	435099440	13670	13670	13670	13670	5
508	20231127	112400	435031090	13670	13670	13670	13670	0
509	20231127	112300	435031090	13670	13670	13670	13670	0
510	20231127	112200	435031090	13670	13670	13670	13670	0
511	20231127	112100	435031090	13670	13670	13670	13670	0
512	20231127	112000	435031090	13670	13670	13670	13670	10
513	20231127	111900	434894390	13670	13670	13670	13670	10
514	20231127	111800	434757690	13670	13670	13670	13670	0
515	20231127	111700	434757690	13670	13670	13670	13670	0
516	20231127	111600	434757690	13670	13670	13670	13670	1
517	20231127	111500	434744020	13670	13670	13670	13670	10
518	20231127	111400	434607320	13670	13630	13670	13630	646
519	20231127	111300	425777140	13640	13690	13690	13640	37
520	20231127	111200	425272330	13650	13680	13680	13650	208
521	20231127	111100	422430760	13680	13680	13680	13680	0
522	20231127	111000	422430760	13680	13680	13680	13680	0
523	20231127	110900	422430760	13680	13680	13680	13680	0
524	20231127	110800	422430760	13680	13680	13680	13680	1
525	20231127	110700	422417080	13670	13670	13670	13670	20
526	20231127	110600	422143680	13660	13660	13660	13660	0
527	20231127	110500	422143680	13660	13660	13670	13660	11
528	20231127	110400	421993410	13670	13670	13670	13670	64
529	20231127	110300	421118530	13680	13680	13680	13680	14
530	20231127	110200	420927010	13680	13680	13720	13680	106
531	20231127	110100	419476410	13670	13680	13680	13670	8
532	20231127	110000	419367020	13680	13680	13680	13680	5
533	20231127	105900	419298620	13680	13690	13690	13680	30
534	20231127	105800	418888200	13730	13730	13730	13680	18
535	20231127	105700	418641310	13680	13720	13720	13680	14
536	20231127	105600	418449350	13730	13730	13730	13730	0
537	20231127	105500	418449350	13730	13730	13730	13730	1
538	20231127	105400	418435620	13670	13670	13670	13670	0
539	20231127	105300	418435620	13670	13670	13670	13670	0
540	20231127	105200	418435620	13670	13670	13670	13670	22
541	20231127	105100	418134880	13660	13670	13670	13660	6
542	20231127	105000	418052910	13660	13660	13660	13660	5
543	20231127	104900	417984610	13650	13650	13650	13650	7
544	20231127	104800	417889060	13730	13730	13730	13730	5
545	20231127	104700	417820410	13660	13660	13660	13660	3
546	20231127	104600	417779430	13660	13660	13660	13660	4
547	20231127	104500	417724790	13650	13650	13650	13650	0
548	20231127	104400	417724790	13650	13650	13650	13650	0
549	20231127	104300	417724790	13650	13650	13650	13650	0
550	20231127	104200	417724790	13650	13650	13650	13650	0
551	20231127	104100	417724790	13650	13650	13650	13650	203
552	20231127	104000	414953840	13620	13590	13620	13590	1005
553	20231127	103900	401275460	13590	13590	13590	13590	0
554	20231127	103800	401275460	13590	13590	13590	13590	0
555	20231127	103700	401275460	13590	13590	13590	13590	0
556	20231127	103600	401275460	13590	13590	13590	13590	200
557	20231127	103500	398557460	13570	13580	13580	13570	1324
558	20231127	103400	380587540	13580	13580	13580	13580	0
559	20231127	103300	380587540	13580	13580	13580	13580	2
560	20231127	103200	380560380	13580	13580	13580	13580	0
561	20231127	103100	380560380	13580	13570	13580	13570	187
562	20231127	103000	378021960	13560	13570	13570	13560	45
563	20231127	102900	377411360	13560	13570	13570	13560	6
564	20231127	102800	377329990	13560	13570	13570	13560	18
565	20231127	102700	377085780	13570	13570	13570	13570	1
566	20231127	102600	377072210	13570	13550	13570	13550	66
567	20231127	102500	376177890	13550	13550	13550	13550	0
568	20231127	102400	376177890	13550	13560	13570	13550	111
569	20231127	102300	374672780	13560	13570	13570	13560	31
570	20231127	102200	374252320	13570	13570	13570	13570	20
571	20231127	102100	373980920	13560	13560	13560	13560	5
572	20231127	102000	373913120	13560	13560	13560	13560	4
573	20231127	101900	373858880	13550	13540	13550	13540	260
574	20231127	101800	370335930	13550	13560	13560	13550	1675
575	20231127	101700	347637370	13560	13580	13580	13560	100
576	20231127	101600	346279470	13560	13560	13560	13560	11
577	20231127	101500	346130310	13550	13590	13590	13550	2615
578	20231127	101400	310660910	13590	13590	13590	13590	5
579	20231127	101300	310592960	13580	13630	13630	13580	749
580	20231127	101200	300406520	13620	13640	13640	13620	1109
581	20231127	101100	285284300	13640	13640	13640	13640	5
582	20231127	101000	285216100	13640	13640	13640	13640	5
583	20231127	100900	285147900	13640	13650	13650	13640	15
584	20231127	100800	284943200	13640	13640	13640	13640	0
585	20231127	100700	284943200	13640	13640	13640	13640	5
586	20231127	100600	284875000	13640	13640	13640	13640	11
587	20231127	100500	284724960	13670	13670	13670	13670	14
588	20231127	100400	284533580	13670	13640	13670	13640	6
589	20231127	100300	284451710	13640	13640	13640	13640	43
590	20231127	100200	283865190	13640	13640	13640	13640	5
591	20231127	100100	283796990	13640	13640	13640	13640	3
592	20231127	100000	283756070	13670	13670	13670	13670	2
593	20231127	095900	283728730	13630	13630	13640	13620	22
594	20231127	095800	283428950	13620	13620	13620	13610	1048
595	20231127	095700	269155490	13620	13620	13620	13620	176
596	20231127	095600	266758370	13600	13600	13620	13600	7
597	20231127	095500	266663150	13600	13600	13600	13600	5
598	20231127	095400	266595150	13620	13620	13620	13600	142
599	20231127	095300	264661210	13600	13600	13620	13600	132
600	20231127	095200	262864010	13600	13630	13630	13600	672
601	20231127	095100	253712480	13630	13650	13650	13630	195
602	20231127	095000	251054610	13630	13640	13640	13630	33
603	20231127	094900	250604540	13680	13680	13680	13680	2
604	20231127	094800	250577180	13630	13630	13630	13630	5
605	20231127	094700	250509030	13650	13660	13660	13650	976
606	20231127	094600	237186600	13660	13660	13670	13650	248
607	20231127	094500	233798640	13660	13670	13670	13660	5
608	20231127	094400	233730320	13670	13670	13670	13670	20
609	20231127	094300	233456920	13670	13670	13670	13670	3
610	20231127	094200	233415910	13650	13630	13650	13630	68
611	20231127	094100	232487810	13630	13630	13650	13630	55
612	20231127	094000	231738120	13630	13630	13630	13630	10
613	20231127	093900	231601820	13630	13630	13630	13630	6
614	20231127	093800	231520040	13630	13640	13640	13630	28
615	20231127	093700	231138170	13630	13650	13650	13630	12
616	20231127	093600	230974570	13640	13670	13670	13640	34
617	20231127	093500	230510450	13670	13650	13670	13650	20
618	20231127	093400	230237290	13670	13670	13670	13670	0
619	20231127	093300	230237290	13670	13660	13670	13660	12
620	20231127	093200	230073360	13660	13630	13660	13630	21
621	20231127	093100	229786650	13630	13620	13670	13620	22
622	20231127	093000	229486460	13670	13650	13670	13620	545
623	20231127	092900	222047300	13650	13650	13650	13650	22
624	20231127	092800	221747000	13680	13650	13680	13650	28
625	20231127	092700	221364740	13690	13700	13810	13600	778
626	20231127	092600	210721400	13700	13830	13830	13700	148
627	20231127	092500	208675080	13840	13810	13840	13810	25
628	20231127	092400	208329740	13810	13600	13810	13600	500
629	20231127	092300	201487740	13600	13560	13600	13530	803
630	20231127	092200	190607640	13600	13590	13600	13550	281
631	20231127	092100	186798850	13600	13590	13600	13550	232
632	20231127	092000	183646810	13600	13630	13630	13600	866
633	20231127	091900	171863250	13630	13700	13700	13630	1031
634	20231127	091800	157775790	13700	13690	13700	13690	395
635	20231127	091700	152367190	13690	13720	13720	13690	274
636	20231127	091600	148612160	13740	13750	13750	13710	164
637	20231127	091500	146358770	13700	13760	13760	13700	1468
638	20231127	091400	126215480	13770	13820	13820	13770	726
639	20231127	091300	116203250	13820	13850	13850	13820	1361
640	20231127	091200	97368570	13850	13850	13850	13840	10
641	20231127	091100	97230110	13840	13840	13840	13840	10
642	20231127	091000	97091710	13840	13860	13860	13840	521
643	20231127	090900	89875690	13860	13860	13860	13860	53
644	20231127	090800	89141110	13850	13860	13860	13850	79
645	20231127	090700	88046270	13860	13900	13900	13860	739
646	20231127	090600	77777270	13900	13900	13900	13900	33
647	20231127	090500	77318570	13900	13900	13900	13900	15
648	20231127	090400	77110070	13900	13890	13900	13860	1777
649	20231127	090300	52450130	13890	13910	13910	13890	454
650	20231127	090200	46139680	13900	13910	13910	13900	588
651	20231127	090100	37963510	13910	14040	14040	13910	2499
652	20231127	090000	3117840	14040	14050	14050	13980	222