KissMeData/104830/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	200600	666616150	26800	26800	26800	26800	724
3	20231129	200500	666616150	26800	26800	26800	26800	0
4	20231129	200400	666616150	26800	26800	26800	26800	0
5	20231129	200300	666616150	26800	26800	26800	26800	0
6	20231129	200200	666616150	26800	26800	26800	26800	0
7	20231129	200100	666616150	26800	26800	26800	26800	0
8	20231129	200000	666616150	26800	26800	26800	26800	0
9	20231129	195900	666616150	26800	26800	26800	26800	0
10	20231129	195800	666616150	26800	26800	26800	26800	0
11	20231129	195700	666616150	26800	26800	26800	26800	0
12	20231129	195600	666616150	26800	26800	26800	26800	0
13	20231129	195500	666616150	26800	26800	26800	26800	0
14	20231129	195400	666616150	26800	26800	26800	26800	0
15	20231129	195300	666616150	26800	26800	26800	26800	0
16	20231129	195200	666616150	26800	26800	26800	26800	0
17	20231129	195100	666616150	26800	26800	26800	26800	0
18	20231129	195000	666616150	26800	26800	26800	26800	0
19	20231129	194900	666616150	26800	26800	26800	26800	0
20	20231129	194800	666616150	26800	26800	26800	26800	0
21	20231129	194700	666616150	26800	26800	26800	26800	0
22	20231129	194600	666616150	26800	26800	26800	26800	0
23	20231129	194500	666616150	26800	26800	26800	26800	0
24	20231129	194400	666616150	26800	26800	26800	26800	0
25	20231129	194300	666616150	26800	26800	26800	26800	0
26	20231129	194200	666616150	26800	26800	26800	26800	0
27	20231129	194100	666616150	26800	26800	26800	26800	0
28	20231129	194000	666616150	26800	26800	26800	26800	0
29	20231129	193900	666616150	26800	26800	26800	26800	0
30	20231129	193800	666616150	26800	26800	26800	26800	0
31	20231129	193700	666616150	26800	26800	26800	26800	0
32	20231129	193600	666616150	26800	26800	26800	26800	724
33	20231129	193500	666616150	26800	26800	26800	26800	0
34	20231129	193400	666616150	26800	26800	26800	26800	0
35	20231129	193300	666616150	26800	26800	26800	26800	0
36	20231129	193200	666616150	26800	26800	26800	26800	0
37	20231129	193100	666616150	26800	26800	26800	26800	0
38	20231129	193000	666616150	26800	26800	26800	26800	0
39	20231129	192900	666616150	26800	26800	26800	26800	0
40	20231129	192800	666616150	26800	26800	26800	26800	0
41	20231129	192700	666616150	26800	26800	26800	26800	0
42	20231129	192600	666616150	26800	26800	26800	26800	0
43	20231129	192500	666616150	26800	26800	26800	26800	0
44	20231129	192400	666616150	26800	26800	26800	26800	0
45	20231129	192300	666616150	26800	26800	26800	26800	0
46	20231129	192200	666616150	26800	26800	26800	26800	0
47	20231129	192100	666616150	26800	26800	26800	26800	0
48	20231129	192000	666616150	26800	26800	26800	26800	0
49	20231129	191900	666616150	26800	26800	26800	26800	0
50	20231129	191800	666616150	26800	26800	26800	26800	0
51	20231129	191700	666616150	26800	26800	26800	26800	0
52	20231129	191600	666616150	26800	26800	26800	26800	0
53	20231129	191500	666616150	26800	26800	26800	26800	0
54	20231129	191400	666616150	26800	26800	26800	26800	0
55	20231129	191300	666616150	26800	26800	26800	26800	0
56	20231129	191200	666616150	26800	26800	26800	26800	0
57	20231129	191100	666616150	26800	26800	26800	26800	0
58	20231129	191000	666616150	26800	26800	26800	26800	0
59	20231129	190900	666616150	26800	26800	26800	26800	0
60	20231129	190800	666616150	26800	26800	26800	26800	0
61	20231129	190700	666616150	26800	26800	26800	26800	0
62	20231129	190600	666616150	26800	26800	26800	26800	724
63	20231129	190500	666616150	26800	26800	26800	26800	0
64	20231129	190400	666616150	26800	26800	26800	26800	0
65	20231129	190300	666616150	26800	26800	26800	26800	0
66	20231129	190200	666616150	26800	26800	26800	26800	0
67	20231129	190100	666616150	26800	26800	26800	26800	0
68	20231129	190000	666616150	26800	26800	26800	26800	0
69	20231129	185900	666616150	26800	26800	26800	26800	0
70	20231129	185800	666616150	26800	26800	26800	26800	0
71	20231129	185700	666616150	26800	26800	26800	26800	0
72	20231129	185600	666616150	26800	26800	26800	26800	0
73	20231129	185500	666616150	26800	26800	26800	26800	0
74	20231129	185400	666616150	26800	26800	26800	26800	0
75	20231129	185300	666616150	26800	26800	26800	26800	0
76	20231129	185200	666616150	26800	26800	26800	26800	0
77	20231129	185100	666616150	26800	26800	26800	26800	0
78	20231129	185000	666616150	26800	26800	26800	26800	0
79	20231129	184900	666616150	26800	26800	26800	26800	0
80	20231129	184800	666616150	26800	26800	26800	26800	0
81	20231129	184700	666616150	26800	26800	26800	26800	0
82	20231129	184600	666616150	26800	26800	26800	26800	0
83	20231129	184500	666616150	26800	26800	26800	26800	0
84	20231129	184400	666616150	26800	26800	26800	26800	0
85	20231129	184300	666616150	26800	26800	26800	26800	0
86	20231129	184200	666616150	26800	26800	26800	26800	0
87	20231129	184100	666616150	26800	26800	26800	26800	0
88	20231129	184000	666616150	26800	26800	26800	26800	0
89	20231129	183900	666616150	26800	26800	26800	26800	0
90	20231129	183800	666616150	26800	26800	26800	26800	0
91	20231129	183700	666616150	26800	26800	26800	26800	0
92	20231129	183600	666616150	26800	26800	26800	26800	724
93	20231129	183500	666616150	26800	26800	26800	26800	0
94	20231129	183400	666616150	26800	26800	26800	26800	0
95	20231129	183300	666616150	26800	26800	26800	26800	0
96	20231129	183200	666616150	26800	26800	26800	26800	0
97	20231129	183100	666616150	26800	26800	26800	26800	0
98	20231129	183000	666616150	26800	26800	26800	26800	0
99	20231129	182900	666616150	26800	26800	26800	26800	0
100	20231129	182800	666616150	26800	26800	26800	26800	0
101	20231129	182700	666616150	26800	26800	26800	26800	0
102	20231129	182600	666616150	26800	26800	26800	26800	0
103	20231129	182500	666616150	26800	26800	26800	26800	0
104	20231129	182400	666616150	26800	26800	26800	26800	0
105	20231129	182300	666616150	26800	26800	26800	26800	0
106	20231129	182200	666616150	26800	26800	26800	26800	0
107	20231129	182100	666616150	26800	26800	26800	26800	0
108	20231129	182000	666616150	26800	26800	26800	26800	0
109	20231129	181900	666616150	26800	26800	26800	26800	0
110	20231129	181800	666616150	26800	26800	26800	26800	0
111	20231129	181700	666616150	26800	26800	26800	26800	0
112	20231129	181600	666616150	26800	26800	26800	26800	0
113	20231129	181500	666616150	26800	26800	26800	26800	0
114	20231129	181400	666616150	26800	26800	26800	26800	0
115	20231129	181300	666616150	26800	26800	26800	26800	0
116	20231129	181200	666616150	26800	26800	26800	26800	0
117	20231129	181100	666616150	26800	26800	26800	26800	0
118	20231129	181000	666616150	26800	26800	26800	26800	0
119	20231129	180900	666616150	26800	26800	26800	26800	0
120	20231129	180800	666616150	26800	26800	26800	26800	0
121	20231129	180700	666616150	26800	26800	26800	26800	0
122	20231129	180600	666616150	26800	26800	26800	26800	724
123	20231129	180500	666616150	26800	26800	26800	26800	0
124	20231129	180400	666616150	26800	26800	26800	26800	0
125	20231129	180300	666616150	26800	26800	26800	26800	0
126	20231129	180200	666616150	26800	26800	26800	26800	0
127	20231129	180100	666616150	26800	26800	26800	26800	0
128	20231129	180000	666616150	26800	26800	26800	26800	0
129	20231129	175900	666616150	26800	26800	26800	26800	0
130	20231129	175800	666616150	26800	26800	26800	26800	0
131	20231129	175700	666616150	26800	26800	26800	26800	0
132	20231129	175600	666616150	26800	26800	26800	26800	0
133	20231129	175500	666616150	26800	26800	26800	26800	0
134	20231129	175400	666616150	26800	26800	26800	26800	0
135	20231129	175300	666616150	26800	26800	26800	26800	0
136	20231129	175200	666616150	26800	26800	26800	26800	0
137	20231129	175100	666616150	26800	26800	26800	26800	0
138	20231129	175000	666616150	26800	26800	26800	26800	0
139	20231129	174900	666616150	26800	26800	26800	26800	0
140	20231129	174800	666616150	26800	26800	26800	26800	0
141	20231129	174700	666616150	26800	26800	26800	26800	0
142	20231129	174600	666616150	26800	26800	26800	26800	0
143	20231129	174500	666616150	26800	26800	26800	26800	0
144	20231129	174400	666616150	26800	26800	26800	26800	0
145	20231129	174300	666616150	26800	26800	26800	26800	0
146	20231129	174200	666616150	26800	26800	26800	26800	0
147	20231129	174100	666616150	26800	26800	26800	26800	0
148	20231129	174000	666616150	26800	26800	26800	26800	0
149	20231129	173900	666616150	26800	26800	26800	26800	0
150	20231129	173800	666616150	26800	26800	26800	26800	0
151	20231129	173700	666616150	26800	26800	26800	26800	0
152	20231129	173600	666616150	26800	26800	26800	26800	724
153	20231129	173500	666616150	26800	26800	26800	26800	0
154	20231129	173400	666616150	26800	26800	26800	26800	0
155	20231129	173300	666616150	26800	26800	26800	26800	0
156	20231129	173200	666616150	26800	26800	26800	26800	0
157	20231129	173100	666616150	26800	26800	26800	26800	0
158	20231129	173000	666616150	26800	26800	26800	26800	0
159	20231129	172900	666616150	26800	26800	26800	26800	0
160	20231129	172800	666616150	26800	26800	26800	26800	0
161	20231129	172700	666616150	26800	26800	26800	26800	0
162	20231129	172600	666616150	26800	26800	26800	26800	0
163	20231129	172500	666616150	26800	26800	26800	26800	0
164	20231129	172400	666616150	26800	26800	26800	26800	0
165	20231129	172300	666616150	26800	26800	26800	26800	0
166	20231129	172200	666616150	26800	26800	26800	26800	0
167	20231129	172100	666616150	26800	26800	26800	26800	0
168	20231129	172000	666616150	26800	26800	26800	26800	0
169	20231129	171900	666616150	26800	26800	26800	26800	0
170	20231129	171800	666616150	26800	26800	26800	26800	0
171	20231129	171700	666616150	26800	26800	26800	26800	0
172	20231129	171600	666616150	26800	26800	26800	26800	0
173	20231129	171500	666616150	26800	26800	26800	26800	0
174	20231129	171400	666616150	26800	26800	26800	26800	0
175	20231129	171300	666616150	26800	26800	26800	26800	0
176	20231129	171200	666616150	26800	26800	26800	26800	0
177	20231129	171100	666616150	26800	26800	26800	26800	0
178	20231129	171000	666616150	26800	26800	26800	26800	0
179	20231129	170900	666616150	26800	26800	26800	26800	0
180	20231129	170800	666616150	26800	26800	26800	26800	0
181	20231129	170700	666616150	26800	26800	26800	26800	0
182	20231129	170600	666616150	26800	26800	26800	26800	724
183	20231129	170500	666616150	26800	26800	26800	26800	0
184	20231129	170400	666616150	26800	26800	26800	26800	0
185	20231129	170300	666616150	26800	26800	26800	26800	0
186	20231129	170200	666616150	26800	26800	26800	26800	0
187	20231129	170100	666616150	26800	26800	26800	26800	0
188	20231129	170000	666616150	26800	26800	26800	26800	0
189	20231129	165900	666616150	26800	26800	26800	26800	0
190	20231129	165800	666616150	26800	26800	26800	26800	0
191	20231129	165700	666616150	26800	26800	26800	26800	0
192	20231129	165600	666616150	26800	26800	26800	26800	0
193	20231129	165500	666616150	26800	26800	26800	26800	0
194	20231129	165400	666616150	26800	26800	26800	26800	0
195	20231129	165300	666616150	26800	26800	26800	26800	0
196	20231129	165200	666616150	26800	26800	26800	26800	0
197	20231129	165100	666616150	26800	26800	26800	26800	0
198	20231129	165000	666616150	26800	26800	26800	26800	0
199	20231129	164900	666616150	26800	26800	26800	26800	0
200	20231129	164800	666616150	26800	26800	26800	26800	0
201	20231129	164700	666616150	26800	26800	26800	26800	0
202	20231129	164600	666616150	26800	26800	26800	26800	0
203	20231129	164500	666616150	26800	26800	26800	26800	0
204	20231129	164400	666616150	26800	26800	26800	26800	0
205	20231129	164300	666616150	26800	26800	26800	26800	0
206	20231129	164200	666616150	26800	26800	26800	26800	0
207	20231129	164100	666616150	26800	26800	26800	26800	0
208	20231129	164000	666616150	26800	26800	26800	26800	0
209	20231129	163900	666616150	26800	26800	26800	26800	0
210	20231129	163800	666616150	26800	26800	26800	26800	0
211	20231129	163700	666616150	26800	26800	26800	26800	0
212	20231129	163600	666616150	26800	26800	26800	26800	724
213	20231129	163500	666616150	26800	26800	26800	26800	0
214	20231129	163400	666616150	26800	26800	26800	26800	0
215	20231129	163300	666616150	26800	26800	26800	26800	0
216	20231129	163200	666616150	26800	26800	26800	26800	0
217	20231129	163100	666616150	26800	26800	26800	26800	0
218	20231129	163000	666616150	26800	26800	26800	26800	0
219	20231129	162900	666616150	26800	26800	26800	26800	0
220	20231129	162800	666616150	26800	26800	26800	26800	0
221	20231129	162700	666616150	26800	26800	26800	26800	0
222	20231129	162600	666616150	26800	26800	26800	26800	0
223	20231129	162500	666616150	26800	26800	26800	26800	0
224	20231129	162400	666616150	26800	26800	26800	26800	0
225	20231129	162300	666616150	26800	26800	26800	26800	0
226	20231129	162200	666616150	26800	26800	26800	26800	0
227	20231129	162100	666616150	26800	26800	26800	26800	0
228	20231129	162000	666616150	26800	26800	26800	26800	0
229	20231129	161900	666616150	26800	26800	26800	26800	0
230	20231129	161800	666616150	26800	26800	26800	26800	0
231	20231129	161700	666616150	26800	26800	26800	26800	0
232	20231129	161600	666616150	26800	26800	26800	26800	0
233	20231129	161500	666616150	26800	26800	26800	26800	0
234	20231129	161400	666616150	26800	26800	26800	26800	0
235	20231129	161300	666616150	26800	26800	26800	26800	0
236	20231129	161200	666616150	26800	26800	26800	26800	0
237	20231129	161100	666616150	26800	26800	26800	26800	0
238	20231129	161000	666616150	26800	26800	26800	26800	0
239	20231129	160900	666616150	26800	26800	26800	26800	0
240	20231129	160800	666616150	26800	26800	26800	26800	0
241	20231129	160700	666616150	26800	26800	26800	26800	0
242	20231129	160600	666616150	26800	26800	26800	26800	724
243	20231129	160500	666616150	26800	26800	26800	26800	0
244	20231129	160400	666616150	26800	26800	26800	26800	0
245	20231129	160300	666616150	26800	26800	26800	26800	0
246	20231129	160200	666616150	26800	26800	26800	26800	0
247	20231129	160100	666616150	26800	26800	26800	26800	0
248	20231129	160000	666616150	26800	26800	26800	26800	0
249	20231129	155900	666616150	26800	26800	26800	26800	0
250	20231129	155800	666616150	26800	26800	26800	26800	0
251	20231129	155700	666616150	26800	26800	26800	26800	0
252	20231129	155600	666616150	26800	26800	26800	26800	0
253	20231129	155500	666616150	26800	26800	26800	26800	0
254	20231129	155400	666616150	26800	26800	26800	26800	0
255	20231129	155300	666616150	26800	26800	26800	26800	0
256	20231129	155200	666616150	26800	26800	26800	26800	0
257	20231129	155100	666616150	26800	26800	26800	26800	0
258	20231129	155000	666616150	26800	26800	26800	26800	0
259	20231129	154900	666616150	26800	26800	26800	26800	0
260	20231129	154800	666616150	26800	26800	26800	26800	0
261	20231129	154700	666616150	26800	26800	26800	26800	0
262	20231129	154600	666616150	26800	26800	26800	26800	0
263	20231129	154500	666616150	26800	26800	26800	26800	0
264	20231129	154400	666616150	26800	26800	26800	26800	0
265	20231129	154300	666616150	26800	26800	26800	26800	0
266	20231129	154200	666616150	26800	26800	26800	26800	0
267	20231129	154100	666616150	26800	26800	26800	26800	0
268	20231129	154000	666616150	26800	26800	26800	26800	0
269	20231129	153900	666616150	26800	26800	26800	26800	0
270	20231129	153800	666616150	26800	26800	26800	26800	0
271	20231129	153700	666616150	26800	26800	26800	26800	0
272	20231129	153600	666616150	26800	26800	26800	26800	724
273	20231129	153500	666616150	26800	26800	26800	26800	0
274	20231129	153400	666616150	26800	26800	26800	26800	0
275	20231129	153300	666616150	26800	26800	26800	26800	0
276	20231129	153200	666616150	26800	26800	26800	26800	0
277	20231129	153100	666616150	26800	26800	26800	26800	0
278	20231129	153000	666616150	26800	26800	26800	26800	724
279	20231129	152900	647212950	26800	26800	26800	26800	0
280	20231129	152800	647212950	26800	26800	26800	26800	0
281	20231129	152700	647212950	26800	26800	26800	26800	0
282	20231129	152600	647212950	26800	26800	26800	26800	0
283	20231129	152500	647212950	26800	26800	26800	26800	0
284	20231129	152400	647212950	26800	26800	26800	26800	0
285	20231129	152300	647212950	26800	26800	26800	26800	0
286	20231129	152200	647212950	26800	26800	26800	26800	0
287	20231129	152100	647212950	26800	26800	26800	26800	0
288	20231129	152000	647212950	26800	26800	26800	26800	0
289	20231129	151900	647212950	26800	26800	26800	26800	52
290	20231129	151800	645819350	26850	26850	26850	26850	70
291	20231129	151700	643939850	26850	26850	26850	26800	36
292	20231129	151600	642973350	26800	26850	26850	26800	41
293	20231129	151500	641874250	26850	26850	26850	26800	19
294	20231129	151400	641364700	26850	26850	26850	26850	57
295	20231129	151300	639834250	26850	26850	26900	26850	17
296	20231129	151200	639377450	26850	26900	26900	26850	19
297	20231129	151100	638866950	26900	26900	26900	26900	19
298	20231129	151000	638355850	26850	26900	26900	26800	65
299	20231129	150900	636610500	26900	26900	26900	26900	11
300	20231129	150800	636314600	26800	26900	26950	26750	422
301	20231129	150700	625016550	26900	26900	26900	26850	57
302	20231129	150600	623485250	26900	26900	26900	26900	10
303	20231129	150500	623216250	26900	26900	26900	26900	11
304	20231129	150400	622920350	26850	26800	26900	26800	215
305	20231129	150300	617153000	26850	26850	26850	26850	5
306	20231129	150200	617018750	26850	26850	26850	26850	11
307	20231129	150100	616723400	26800	26850	26850	26800	56
308	20231129	150000	615221700	26800	26850	26850	26800	17
309	20231129	145900	614766050	26850	26850	26850	26850	13
310	20231129	145800	614417000	26850	26850	26850	26800	297
311	20231129	145700	606453850	26850	26850	26850	26850	25
312	20231129	145600	605782600	26850	26850	26850	26800	54
313	20231129	145500	604332950	26800	26850	26850	26800	48
314	20231129	145400	603046100	26850	26850	26850	26800	46
315	20231129	145300	601812300	26800	26800	26850	26800	48
316	20231129	145200	600525850	26800	26800	26850	26800	48
317	20231129	145100	599239300	26850	26850	26850	26800	18
318	20231129	145000	598756450	26850	26800	26850	26800	20
319	20231129	144900	598219700	26800	26800	26850	26800	46
320	20231129	144800	596986650	26850	26850	26850	26800	32
321	20231129	144700	596127550	26850	26850	26850	26800	25
322	20231129	144600	595456550	26850	26850	26850	26800	44
323	20231129	144500	594277050	26850	26850	26850	26850	11
324	20231129	144400	593981700	26850	26900	26900	26800	348
325	20231129	144300	584644600	26850	26900	26900	26850	47
326	20231129	144200	583382400	26900	26850	26900	26850	28
327	20231129	144100	582630000	26850	26900	26900	26850	84
328	20231129	144000	580374400	26900	26900	26900	26850	59
329	20231129	143900	578788900	26900	26900	26900	26900	8
330	20231129	143800	578573700	26900	26900	26900	26900	19
331	20231129	143700	578062600	26850	26900	26900	26850	63
332	20231129	143600	576369950	26900	26900	26900	26900	6
333	20231129	143500	576208550	26900	26900	26900	26900	10
334	20231129	143400	575939550	26850	26900	26900	26850	32
335	20231129	143300	575080150	26900	26900	26900	26900	26
336	20231129	143200	574380750	26900	26900	26900	26900	11
337	20231129	143100	574084850	26850	26900	26900	26850	58
338	20231129	143000	572527350	26900	26900	26900	26900	19
339	20231129	142900	572016250	26900	26850	26900	26850	11
340	20231129	142800	571720800	26850	26850	26900	26850	64
341	20231129	142700	570001650	26850	26850	26900	26850	58
342	20231129	142600	568442650	26850	26850	26900	26800	39
343	20231129	142500	567395900	26850	26850	26900	26800	83
344	20231129	142400	565169400	26850	26800	26850	26800	184
345	20231129	142300	560229900	26800	26800	26850	26800	41
346	20231129	142200	559130400	26800	26800	26850	26800	72
347	20231129	142100	557200150	26850	26800	26850	26800	516
348	20231129	142000	543370950	26850	26800	26850	26800	42
349	20231129	141900	542244600	26800	26850	26850	26800	71
350	20231129	141800	540341200	26800	26800	26850	26800	37
351	20231129	141700	539349100	26800	26850	26850	26800	28
352	20231129	141600	538598200	26800	26800	26850	26800	76
353	20231129	141500	536560350	26800	26800	26850	26800	31
354	20231129	141400	535729350	26850	26850	26850	26800	23
355	20231129	141300	535112700	26850	26900	26900	26850	627
356	20231129	141200	518276850	26850	26900	26950	26850	16
357	20231129	141100	517846750	26900	26900	26950	26900	502
358	20231129	141000	504342500	26950	26950	27000	26900	64
359	20231129	140900	502617400	26900	26950	26950	26900	37
360	20231129	140800	501621600	26900	26950	26950	26900	86
361	20231129	140700	499307200	26950	26950	26950	26900	34
362	20231129	140600	498391800	26950	26900	26950	26900	53
363	20231129	140500	496964850	26950	26900	27000	26900	59
364	20231129	140400	495377100	26950	26900	26950	26850	65
365	20231129	140300	493628950	26850	26900	26900	26850	38
366	20231129	140200	492607650	26850	26850	26950	26850	71
367	20231129	140100	490700350	26900	26850	26950	26850	33
368	20231129	140000	489813050	26900	26950	26950	26850	21
369	20231129	135900	489248550	26900	26900	26950	26850	337
370	20231129	135800	480188300	26900	26950	26950	26900	58
371	20231129	135700	478627900	26950	26900	26950	26900	38
372	20231129	135600	477605150	26950	26900	26950	26900	61
373	20231129	135500	475963350	26950	26900	26950	26900	24
374	20231129	135400	475317450	26950	26950	27000	26950	31
375	20231129	135300	474481750	26950	26950	26950	26900	272
376	20231129	135200	467152250	26950	26900	26950	26900	220
377	20231129	135100	461233400	26900	26900	26950	26900	31
378	20231129	135000	460398900	26900	26950	27000	26900	59
379	20231129	134900	458808750	27000	27000	27000	27000	14
380	20231129	134800	458430750	27000	27000	27000	27000	12
381	20231129	134700	458106750	27000	26950	27000	26950	41
382	20231129	134600	457001400	27000	27000	27000	27000	21
383	20231129	134500	456434400	27000	27000	27000	27000	5
384	20231129	134400	456299400	27000	26950	27000	26950	42
385	20231129	134300	455167450	27000	27000	27000	27000	10
386	20231129	134200	454897450	26950	26950	26950	26950	16
387	20231129	134100	454466250	26950	26950	26950	26950	17
388	20231129	134000	454008100	27000	27000	27000	27000	6
389	20231129	133900	453846100	27000	27000	27000	27000	21
390	20231129	133800	453279100	27000	26950	27000	26950	47
391	20231129	133700	452012150	27000	27050	27050	26950	237
392	20231129	133600	445623400	27050	27000	27050	27000	48
393	20231129	133500	444326850	27000	27000	27000	27000	6
394	20231129	133400	444164850	27000	27000	27000	27000	14
395	20231129	133300	443786850	27000	27000	27000	27000	10
396	20231129	133200	443516850	27000	27050	27050	27000	35
397	20231129	133100	442571800	27050	27050	27050	27050	3
398	20231129	133000	442490650	27050	27050	27050	27050	6
399	20231129	132900	442328350	27050	27000	27050	26950	77
400	20231129	132800	440250950	27000	27000	27000	26950	5
401	20231129	132700	440116000	27000	27000	27000	27000	20
402	20231129	132600	439576000	27000	27000	27000	27000	19
403	20231129	132500	439063000	27000	27000	27000	27000	11
404	20231129	132400	438766000	27000	27000	27000	27000	11
405	20231129	132300	438469000	27000	27050	27050	27000	6
406	20231129	132200	438306950	27050	27000	27050	27000	35
407	20231129	132100	437361900	27000	27000	27000	27000	7
408	20231129	132000	437172900	27000	27000	27000	27000	57
409	20231129	131900	435633900	27000	27000	27000	27000	22
410	20231129	131800	435039900	27000	27000	27000	27000	13
411	20231129	131700	434688900	27000	26950	27000	26950	84
412	20231129	131600	432422600	27000	27000	27000	27000	6
413	20231129	131500	432260600	27000	27000	27000	27000	23
414	20231129	131400	431639600	27000	27000	27000	26950	47
415	20231129	131300	430372650	27000	27000	27000	27000	24
416	20231129	131200	429724650	27000	26950	27000	26950	18
417	20231129	131100	429238750	27000	27000	27000	26950	39
418	20231129	131000	428187350	27000	27000	27000	27000	12
419	20231129	130900	427863350	27000	27000	27000	27000	16
420	20231129	130800	427431350	27000	27050	27050	27000	3
421	20231129	130700	427350250	27050	27000	27050	27000	9
422	20231129	130600	427106900	27000	27000	27050	27000	22
423	20231129	130500	426512850	27050	27000	27050	27000	47
424	20231129	130400	425242950	27050	27000	27050	27000	63
425	20231129	130300	423541650	27000	26950	27000	26950	7
426	20231129	130200	423352900	27000	27050	27050	26950	20
427	20231129	130100	422812250	27050	27050	27050	27050	3
428	20231129	130000	422731100	27050	27050	27050	27000	8
429	20231129	125900	422514950	27050	27000	27050	27000	32
430	20231129	125800	421650900	27050	27000	27050	27000	21
431	20231129	125700	421083000	27000	27000	27050	27000	54
432	20231129	125600	419624950	27000	27000	27050	27000	57
433	20231129	125500	418085900	27000	27000	27000	27000	16
434	20231129	125400	417653900	27000	27000	27000	27000	2
435	20231129	125300	417599900	27000	27000	27000	27000	6
436	20231129	125200	417437900	27050	27050	27050	27050	18
437	20231129	125100	416951000	27050	27050	27050	27050	3
438	20231129	125000	416869850	27050	27000	27050	27000	36
439	20231129	124900	415897800	27050	27050	27050	27050	3
440	20231129	124800	415816650	27000	27050	27050	27000	19
441	20231129	124700	415302800	27050	27000	27050	26950	136
442	20231129	124600	411632400	27000	27000	27050	27000	34
443	20231129	124500	410714300	27050	27050	27050	27050	17
444	20231129	124400	410254450	27050	27000	27050	27000	42
445	20231129	124300	409120350	27050	27050	27050	27050	6
446	20231129	124200	408958050	27000	27000	27000	27000	28
447	20231129	124100	408202050	27000	27050	27050	27000	20
448	20231129	124000	407662000	27050	27000	27050	27000	6
449	20231129	123900	407499750	27050	27050	27050	27050	2
450	20231129	123800	407445650	27050	27050	27050	27000	56
451	20231129	123700	405932750	27000	27000	27050	27000	46
452	20231129	123600	404690700	26950	27000	27000	26950	2
453	20231129	123500	404636750	27000	27050	27050	27000	15
454	20231129	123400	404231050	27050	27000	27050	27000	53
455	20231129	123300	402799800	27000	27000	27000	27000	4
456	20231129	123200	402691800	27000	27000	27000	26950	43
457	20231129	123100	401532650	27000	27000	27000	27000	19
458	20231129	123000	401019650	27000	26950	27000	26900	30
459	20231129	122900	400211150	26950	26950	26950	26950	4
460	20231129	122800	400103350	27000	27000	27000	27000	17
461	20231129	122700	399644350	27000	26950	27000	26950	13
462	20231129	122600	399293900	26950	26950	26950	26950	49
463	20231129	122500	397973350	27000	27000	27000	27000	2
464	20231129	122400	397919350	27000	27000	27000	27000	19
465	20231129	122300	397406350	27000	26950	27000	26950	43
466	20231129	122200	396246850	26950	26950	26950	26950	3
467	20231129	122100	396166000	26950	26950	26950	26950	18
468	20231129	122000	395680900	26950	26950	26950	26950	15
469	20231129	121900	395276650	26900	26950	26950	26900	74
470	20231129	121800	393284350	26950	26950	26950	26950	34
471	20231129	121700	392368050	26950	27000	27000	26950	16
472	20231129	121600	391936800	26950	27000	27000	26950	57
473	20231129	121500	390400300	27000	27000	27000	27000	0
474	20231129	121400	390400300	27000	27000	27000	26950	70
475	20231129	121300	388510450	27000	26950	27000	26950	102
476	20231129	121200	385761450	27000	27000	27000	27000	1
477	20231129	121100	385734450	27050	27050	27050	27000	49
478	20231129	121000	384410600	27050	27050	27050	27050	3
479	20231129	120900	384329450	27050	27050	27050	27050	6
480	20231129	120800	384167150	27050	27100	27100	27000	147
481	20231129	120700	380195100	27050	27050	27050	27050	20
482	20231129	120600	379654100	27050	27050	27050	27050	8
483	20231129	120500	379437700	27000	27100	27100	27000	2
484	20231129	120400	379383600	27050	27000	27050	27000	44
485	20231129	120300	378194600	27000	27000	27000	27000	8
486	20231129	120200	377978600	27000	27050	27050	27000	20
487	20231129	120100	377438500	27050	27000	27050	27000	11
488	20231129	120000	377141450	27000	27000	27000	27000	7
489	20231129	115900	376952450	26950	27050	27050	26950	18
490	20231129	115800	376466450	27050	27050	27050	27050	2
491	20231129	115700	376412350	27050	27050	27050	27050	16
492	20231129	115600	375979550	27050	27050	27050	27000	44
493	20231129	115500	374791150	27050	27000	27050	27000	5
494	20231129	115400	374655950	27050	27050	27050	27050	16
495	20231129	115300	374223150	27050	27050	27050	27000	42
496	20231129	115200	373088700	27050	27050	27050	27050	0
497	20231129	115100	373088700	27050	27050	27050	27050	3
498	20231129	115000	373007550	27050	27050	27050	27000	53
499	20231129	114900	371575750	27050	27050	27050	27050	13
500	20231129	114800	371224100	27050	27050	27050	27050	3
501	20231129	114700	371142950	27050	27050	27050	27000	47
502	20231129	114600	369873150	27050	27050	27050	27050	9
503	20231129	114500	369629700	27000	27050	27050	27000	3
504	20231129	114400	369548600	27000	27050	27050	27000	51
505	20231129	114300	368170800	27050	27050	27050	27050	3
506	20231129	114200	368089650	27050	27050	27050	27050	7
507	20231129	114100	367900300	27100	27050	27100	27050	257
508	20231129	114000	360948400	27100	27050	27100	27050	24
509	20231129	113900	360298300	27100	27100	27100	27100	8
510	20231129	113800	360081500	27100	27100	27100	27100	60
511	20231129	113700	358455500	27100	27100	27100	27100	116
512	20231129	113600	355311900	27100	27000	27100	27000	80
513	20231129	113500	353150350	27050	27100	27100	27000	9
514	20231129	113400	352906900	27050	27050	27050	27050	6
515	20231129	113300	352744600	27100	27050	27100	27050	20
516	20231129	113200	352202650	27100	27100	27100	27050	166
517	20231129	113100	347711950	27100	27100	27100	27100	1
518	20231129	113000	347684850	27050	27100	27100	27050	32
519	20231129	112900	346818150	27100	27100	27100	27050	43
520	20231129	112800	345654500	27100	27050	27100	27050	3
521	20231129	112700	345573250	27100	27100	27100	27100	14
522	20231129	112600	345193850	27100	27100	27100	27050	87
523	20231129	112500	342838200	27100	27100	27100	27100	2
524	20231129	112400	342784000	27100	27100	27100	27100	3
525	20231129	112300	342702700	27100	27100	27100	27050	333
526	20231129	112200	333681700	27150	27150	27150	27150	12
527	20231129	112100	333355900	27150	27100	27150	27100	142
528	20231129	112000	329507600	27050	27100	27100	27050	51
529	20231129	111900	328127350	27100	27100	27100	27100	14
530	20231129	111800	327747950	27100	27050	27100	27050	32
531	20231129	111700	326882250	27050	27100	27100	27050	17
532	20231129	111600	326421650	27100	27050	27100	27050	50
533	20231129	111500	325068050	27050	27050	27050	27050	13
534	20231129	111400	324716400	27100	27050	27100	27050	6
535	20231129	111300	324554000	27050	27050	27050	27050	65
536	20231129	111200	322795750	27050	27050	27050	27050	6
537	20231129	111100	322633450	27050	27050	27050	27000	33
538	20231129	111000	321742300	27050	27000	27050	27000	44
539	20231129	110900	320553500	27000	27000	27000	27000	6
540	20231129	110800	320391500	27050	27050	27050	27050	5
541	20231129	110700	320256250	27050	27050	27050	27050	2
542	20231129	110600	320202150	27050	27000	27050	27000	33
543	20231129	110500	319310350	26950	27000	27000	26950	35
544	20231129	110400	318367050	27000	27000	27000	27000	3
545	20231129	110300	318286050	27000	26950	27000	26950	22
546	20231129	110200	317693050	26900	27000	27000	26900	44
547	20231129	110100	316507000	27000	27000	27000	27000	7
548	20231129	110000	316318000	27000	27000	27000	27000	15
549	20231129	105900	315913000	27000	27050	27050	27000	65
550	20231129	105800	314157500	27050	27050	27050	27000	3
551	20231129	105700	314076400	27050	27050	27050	27050	5
552	20231129	105600	313941150	27050	27100	27100	27050	37
553	20231129	105500	312940250	27100	27000	27100	27000	325
554	20231129	105400	304154850	27100	27100	27100	27050	9
555	20231129	105300	303911150	27100	27050	27100	27050	96
556	20231129	105200	301313400	27050	26950	27050	26950	654
557	20231129	105100	283654400	26950	26850	26950	26850	11
558	20231129	105000	283358050	26950	26900	27000	26900	161
559	20231129	104900	279020900	26900	26850	26900	26850	65
560	20231129	104800	277272900	26800	26850	26900	26800	52
561	20231129	104700	275876300	26850	26900	26900	26850	11
562	20231129	104600	275580650	26900	26900	26900	26900	18
563	20231129	104500	275096450	26900	26850	26900	26850	4
564	20231129	104400	274989000	26850	26800	26900	26800	394
565	20231129	104300	264409550	26800	26800	26800	26800	222
566	20231129	104200	258459950	26800	26800	26800	26800	11
567	20231129	104100	258165150	26750	26750	26750	26750	34
568	20231129	104000	257255650	26800	26800	26800	26800	3
569	20231129	103900	257175250	26800	26800	26800	26800	108
570	20231129	103800	254280850	26800	26750	26800	26750	109
571	20231129	103700	251365000	26750	26750	26750	26750	3
572	20231129	103600	251284750	26750	26750	26750	26750	17
573	20231129	103500	250830000	26700	26750	26750	26700	40
574	20231129	103400	249761650	26750	26750	26750	26700	131
575	20231129	103300	246263550	26750	26750	26750	26700	3
576	20231129	103200	246183350	26750	26750	26750	26700	74
577	20231129	103100	244205650	26750	26750	26750	26750	2
578	20231129	103000	244152150	26750	26750	26750	26750	3
579	20231129	102900	244071900	26700	26750	26750	26700	57
580	20231129	102800	242548800	26750	26750	26750	26750	10
581	20231129	102700	242281300	26650	26750	26750	26650	16
582	20231129	102600	241853950	26750	26750	26750	26700	64
583	20231129	102500	240143850	26750	26750	26750	26750	15
584	20231129	102400	239742600	26750	26700	26750	26700	5
585	20231129	102300	239609050	26700	26700	26750	26650	79
586	20231129	102200	237500300	26700	26700	26700	26700	32
587	20231129	102100	236645900	26650	26750	26750	26650	316
588	20231129	102000	228213450	26700	26750	26750	26700	41
589	20231129	101900	227118400	26750	26750	26750	26750	151
590	20231129	101800	223079150	26800	26800	26800	26800	4
591	20231129	101700	222971950	26800	26800	26800	26800	4
592	20231129	101600	222864750	26800	26800	26800	26750	45
593	20231129	101500	221660750	26800	26800	26800	26800	26
594	20231129	101400	220963950	26800	26800	26800	26800	3
595	20231129	101300	220883550	26800	26800	26800	26800	36
596	20231129	101200	219918750	26800	26800	26800	26750	37
597	20231129	101100	218927950	26800	26850	26850	26800	41
598	20231129	101000	217829100	26800	26850	26850	26800	19
599	20231129	100900	217319650	26850	26850	26850	26850	17
600	20231129	100800	216863200	26800	26800	26800	26800	133
601	20231129	100700	213298800	26800	26800	26800	26800	53
602	20231129	100600	211878400	26750	26750	26750	26750	9
603	20231129	100500	211637650	26750	26700	26750	26700	100
604	20231129	100400	208966750	26700	26700	26700	26700	55
605	20231129	100300	207498250	26700	26700	26700	26700	4
606	20231129	100200	207391450	26700	26700	26700	26650	193
607	20231129	100100	202243350	26700	26700	26750	26650	244
608	20231129	100000	195729250	26700	26700	26700	26700	123
609	20231129	095900	192445150	26700	26700	26700	26650	13
610	20231129	095800	192098300	26700	26700	26700	26650	120
611	20231129	095700	188899300	26750	26650	26750	26650	101
612	20231129	095600	186207550	26700	26700	26750	26700	27
613	20231129	095500	185486600	26700	26750	26750	26700	135
614	20231129	095400	181881000	26750	26750	26750	26700	3
615	20231129	095300	181800800	26700	26700	26750	26700	43
616	20231129	095200	180652650	26700	26750	26750	26700	60
617	20231129	095100	179050600	26750	26750	26750	26750	7
618	20231129	095000	178863350	26750	26700	26750	26700	129
619	20231129	094900	175419000	26700	26700	26700	26700	4
620	20231129	094800	175312200	26700	26700	26700	26650	36
621	20231129	094700	174351900	26700	26700	26700	26700	1
622	20231129	094600	174325200	26700	26650	26700	26650	320
623	20231129	094500	165797150	26650	26700	26700	26600	390
624	20231129	094400	155404150	26700	26650	26700	26650	307
625	20231129	094300	147222250	26700	26700	26700	26700	28
626	20231129	094200	146474650	26800	26750	26800	26700	71
627	20231129	094100	144578450	26750	26700	26750	26650	588
628	20231129	094000	128907350	26700	26700	26700	26700	70
629	20231129	093900	127038350	26700	26750	26750	26700	795
630	20231129	093800	105811700	26750	26700	26750	26700	90
631	20231129	093700	103408550	26750	26750	26750	26700	437
632	20231129	093600	91720600	26750	26800	26800	26750	2
633	20231129	093500	91667050	26800	26800	26800	26800	54
634	20231129	093400	90219850	26800	26800	26800	26800	17
635	20231129	093300	89764250	26750	26850	26850	26750	737
636	20231129	093200	70033300	26850	26850	26850	26850	4
637	20231129	093100	69925900	26850	26800	26850	26800	34
638	20231129	093000	69014650	26800	26800	26800	26800	5
639	20231129	092900	68880650	26800	26800	26800	26800	0
640	20231129	092800	68880650	26800	26800	26800	26800	2
641	20231129	092700	68827050	26800	26800	26800	26800	3
642	20231129	092600	68746650	26850	26850	26850	26850	0
643	20231129	092500	68746650	26850	26850	26850	26850	6
644	20231129	092400	68585550	26750	26800	26800	26750	26
645	20231129	092300	67890000	26850	26800	26850	26800	41
646	20231129	092200	66791000	26850	26800	26850	26800	33
647	20231129	092100	65906550	26800	26800	26800	26800	49
648	20231129	092000	64593350	26850	26850	26850	26850	2
649	20231129	091900	64539650	26850	26850	26850	26850	0
650	20231129	091800	64539650	26850	26850	26850	26850	5
651	20231129	091700	64405400	26800	26800	26800	26750	398
652	20231129	091600	53740800	26850	26850	26850	26850	5
653	20231129	091500	53606550	26850	26850	26850	26850	0
654	20231129	091400	53606550	26850	26850	26850	26850	10
655	20231129	091300	53338050	26850	26800	26850	26800	44
656	20231129	091200	52158800	26850	26850	26850	26850	15
657	20231129	091100	51756050	26900	26850	26900	26850	2
658	20231129	091000	51702300	26850	26950	26950	26850	183
659	20231129	090900	46786500	27000	27000	27000	27000	0
660	20231129	090800	46786500	27000	26850	27000	26850	119
661	20231129	090700	43590050	26850	26850	26850	26800	38
662	20231129	090600	42571550	26800	26850	26850	26800	33
663	20231129	090500	41685650	26850	26900	26900	26800	423
664	20231129	090400	30348000	26900	26900	26900	26900	5
665	20231129	090300	30213500	26900	26900	26950	26850	120
666	20231129	090200	26987350	26900	26850	27050	26850	158
667	20231129	090100	22737450	26850	26850	27000	26850	295
668	20231129	090000	14815700	26850	26950	26950	26850	450