KissMeData/055490/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	193400	357348100	29300	29300	29300	29300	261
3	20231127	193300	357348100	29300	29300	29300	29300	0
4	20231127	193200	357348100	29300	29300	29300	29300	0
5	20231127	193100	357348100	29300	29300	29300	29300	0
6	20231127	193000	357348100	29300	29300	29300	29300	0
7	20231127	192900	357348100	29300	29300	29300	29300	0
8	20231127	192800	357348100	29300	29300	29300	29300	0
9	20231127	192700	357348100	29300	29300	29300	29300	0
10	20231127	192600	357348100	29300	29300	29300	29300	0
11	20231127	192500	357348100	29300	29300	29300	29300	0
12	20231127	192400	357348100	29300	29300	29300	29300	0
13	20231127	192300	357348100	29300	29300	29300	29300	0
14	20231127	192200	357348100	29300	29300	29300	29300	0
15	20231127	192100	357348100	29300	29300	29300	29300	0
16	20231127	192000	357348100	29300	29300	29300	29300	0
17	20231127	191900	357348100	29300	29300	29300	29300	0
18	20231127	191800	357348100	29300	29300	29300	29300	0
19	20231127	191700	357348100	29300	29300	29300	29300	0
20	20231127	191600	357348100	29300	29300	29300	29300	0
21	20231127	191500	357348100	29300	29300	29300	29300	0
22	20231127	191400	357348100	29300	29300	29300	29300	0
23	20231127	191300	357348100	29300	29300	29300	29300	0
24	20231127	191200	357348100	29300	29300	29300	29300	0
25	20231127	191100	357348100	29300	29300	29300	29300	0
26	20231127	191000	357348100	29300	29300	29300	29300	0
27	20231127	190900	357348100	29300	29300	29300	29300	0
28	20231127	190800	357348100	29300	29300	29300	29300	0
29	20231127	190700	357348100	29300	29300	29300	29300	0
30	20231127	190600	357348100	29300	29300	29300	29300	0
31	20231127	190500	357348100	29300	29300	29300	29300	0
32	20231127	190400	357348100	29300	29300	29300	29300	261
33	20231127	190300	357348100	29300	29300	29300	29300	0
34	20231127	190200	357348100	29300	29300	29300	29300	0
35	20231127	190100	357348100	29300	29300	29300	29300	0
36	20231127	190000	357348100	29300	29300	29300	29300	0
37	20231127	185900	357348100	29300	29300	29300	29300	0
38	20231127	185800	357348100	29300	29300	29300	29300	0
39	20231127	185700	357348100	29300	29300	29300	29300	0
40	20231127	185600	357348100	29300	29300	29300	29300	0
41	20231127	185500	357348100	29300	29300	29300	29300	0
42	20231127	185400	357348100	29300	29300	29300	29300	0
43	20231127	185300	357348100	29300	29300	29300	29300	0
44	20231127	185200	357348100	29300	29300	29300	29300	0
45	20231127	185100	357348100	29300	29300	29300	29300	0
46	20231127	185000	357348100	29300	29300	29300	29300	0
47	20231127	184900	357348100	29300	29300	29300	29300	0
48	20231127	184800	357348100	29300	29300	29300	29300	0
49	20231127	184700	357348100	29300	29300	29300	29300	0
50	20231127	184600	357348100	29300	29300	29300	29300	0
51	20231127	184500	357348100	29300	29300	29300	29300	0
52	20231127	184400	357348100	29300	29300	29300	29300	0
53	20231127	184300	357348100	29300	29300	29300	29300	0
54	20231127	184200	357348100	29300	29300	29300	29300	0
55	20231127	184100	357348100	29300	29300	29300	29300	0
56	20231127	184000	357348100	29300	29300	29300	29300	0
57	20231127	183900	357348100	29300	29300	29300	29300	0
58	20231127	183800	357348100	29300	29300	29300	29300	0
59	20231127	183700	357348100	29300	29300	29300	29300	0
60	20231127	183600	357348100	29300	29300	29300	29300	0
61	20231127	183500	357348100	29300	29300	29300	29300	0
62	20231127	183400	357348100	29300	29300	29300	29300	261
63	20231127	183300	357348100	29300	29300	29300	29300	0
64	20231127	183200	357348100	29300	29300	29300	29300	0
65	20231127	183100	357348100	29300	29300	29300	29300	0
66	20231127	183000	357348100	29300	29300	29300	29300	0
67	20231127	182900	357348100	29300	29300	29300	29300	0
68	20231127	182800	357348100	29300	29300	29300	29300	0
69	20231127	182700	357348100	29300	29300	29300	29300	0
70	20231127	182600	357348100	29300	29300	29300	29300	0
71	20231127	182500	357348100	29300	29300	29300	29300	0
72	20231127	182400	357348100	29300	29300	29300	29300	0
73	20231127	182300	357348100	29300	29300	29300	29300	0
74	20231127	182200	357348100	29300	29300	29300	29300	0
75	20231127	182100	357348100	29300	29300	29300	29300	0
76	20231127	182000	357348100	29300	29300	29300	29300	0
77	20231127	181900	357348100	29300	29300	29300	29300	0
78	20231127	181800	357348100	29300	29300	29300	29300	0
79	20231127	181700	357348100	29300	29300	29300	29300	0
80	20231127	181600	357348100	29300	29300	29300	29300	0
81	20231127	181500	357348100	29300	29300	29300	29300	0
82	20231127	181400	357348100	29300	29300	29300	29300	0
83	20231127	181300	357348100	29300	29300	29300	29300	0
84	20231127	181200	357348100	29300	29300	29300	29300	0
85	20231127	181100	357348100	29300	29300	29300	29300	0
86	20231127	181000	357348100	29300	29300	29300	29300	0
87	20231127	180900	357348100	29300	29300	29300	29300	0
88	20231127	180800	357348100	29300	29300	29300	29300	0
89	20231127	180700	357348100	29300	29300	29300	29300	0
90	20231127	180600	357348100	29300	29300	29300	29300	0
91	20231127	180500	357348100	29300	29300	29300	29300	0
92	20231127	180400	357348100	29300	29300	29300	29300	261
93	20231127	180300	357348100	29300	29300	29300	29300	0
94	20231127	180200	357348100	29300	29300	29300	29300	0
95	20231127	180100	357348100	29300	29300	29300	29300	0
96	20231127	180000	357348100	29300	29300	29300	29300	0
97	20231127	175900	357348100	29300	29300	29300	29300	0
98	20231127	175800	357348100	29300	29300	29300	29300	0
99	20231127	175700	357348100	29300	29300	29300	29300	0
100	20231127	175600	357348100	29300	29300	29300	29300	0
101	20231127	175500	357348100	29300	29300	29300	29300	0
102	20231127	175400	357348100	29300	29300	29300	29300	0
103	20231127	175300	357348100	29300	29300	29300	29300	0
104	20231127	175200	357348100	29300	29300	29300	29300	0
105	20231127	175100	357348100	29300	29300	29300	29300	0
106	20231127	175000	357348100	29300	29300	29300	29300	0
107	20231127	174900	357348100	29300	29300	29300	29300	0
108	20231127	174800	357348100	29300	29300	29300	29300	0
109	20231127	174700	357348100	29300	29300	29300	29300	0
110	20231127	174600	357348100	29300	29300	29300	29300	0
111	20231127	174500	357348100	29300	29300	29300	29300	0
112	20231127	174400	357348100	29300	29300	29300	29300	0
113	20231127	174300	357348100	29300	29300	29300	29300	0
114	20231127	174200	357348100	29300	29300	29300	29300	0
115	20231127	174100	357348100	29300	29300	29300	29300	0
116	20231127	174000	357348100	29300	29300	29300	29300	0
117	20231127	173900	357348100	29300	29300	29300	29300	0
118	20231127	173800	357348100	29300	29300	29300	29300	0
119	20231127	173700	357348100	29300	29300	29300	29300	0
120	20231127	173600	357348100	29300	29300	29300	29300	0
121	20231127	173500	357348100	29300	29300	29300	29300	0
122	20231127	173400	357348100	29300	29300	29300	29300	261
123	20231127	173300	357348100	29300	29300	29300	29300	0
124	20231127	173200	357348100	29300	29300	29300	29300	0
125	20231127	173100	357348100	29300	29300	29300	29300	0
126	20231127	173000	357348100	29300	29300	29300	29300	0
127	20231127	172900	357348100	29300	29300	29300	29300	0
128	20231127	172800	357348100	29300	29300	29300	29300	0
129	20231127	172700	357348100	29300	29300	29300	29300	0
130	20231127	172600	357348100	29300	29300	29300	29300	0
131	20231127	172500	357348100	29300	29300	29300	29300	0
132	20231127	172400	357348100	29300	29300	29300	29300	0
133	20231127	172300	357348100	29300	29300	29300	29300	0
134	20231127	172200	357348100	29300	29300	29300	29300	0
135	20231127	172100	357348100	29300	29300	29300	29300	0
136	20231127	172000	357348100	29300	29300	29300	29300	0
137	20231127	171900	357348100	29300	29300	29300	29300	0
138	20231127	171800	357348100	29300	29300	29300	29300	0
139	20231127	171700	357348100	29300	29300	29300	29300	0
140	20231127	171600	357348100	29300	29300	29300	29300	0
141	20231127	171500	357348100	29300	29300	29300	29300	0
142	20231127	171400	357348100	29300	29300	29300	29300	0
143	20231127	171300	357348100	29300	29300	29300	29300	0
144	20231127	171200	357348100	29300	29300	29300	29300	0
145	20231127	171100	357348100	29300	29300	29300	29300	0
146	20231127	171000	357348100	29300	29300	29300	29300	0
147	20231127	170900	357348100	29300	29300	29300	29300	0
148	20231127	170800	357348100	29300	29300	29300	29300	0
149	20231127	170700	357348100	29300	29300	29300	29300	0
150	20231127	170600	357348100	29300	29300	29300	29300	0
151	20231127	170500	357348100	29300	29300	29300	29300	0
152	20231127	170400	357348100	29300	29300	29300	29300	261
153	20231127	170300	357348100	29300	29300	29300	29300	0
154	20231127	170200	357348100	29300	29300	29300	29300	0
155	20231127	170100	357348100	29300	29300	29300	29300	0
156	20231127	170000	357348100	29300	29300	29300	29300	0
157	20231127	165900	357348100	29300	29300	29300	29300	0
158	20231127	165800	357348100	29300	29300	29300	29300	0
159	20231127	165700	357348100	29300	29300	29300	29300	0
160	20231127	165600	357348100	29300	29300	29300	29300	0
161	20231127	165500	357348100	29300	29300	29300	29300	0
162	20231127	165400	357348100	29300	29300	29300	29300	0
163	20231127	165300	357348100	29300	29300	29300	29300	0
164	20231127	165200	357348100	29300	29300	29300	29300	0
165	20231127	165100	357348100	29300	29300	29300	29300	0
166	20231127	165000	357348100	29300	29300	29300	29300	0
167	20231127	164900	357348100	29300	29300	29300	29300	0
168	20231127	164800	357348100	29300	29300	29300	29300	0
169	20231127	164700	357348100	29300	29300	29300	29300	0
170	20231127	164600	357348100	29300	29300	29300	29300	0
171	20231127	164500	357348100	29300	29300	29300	29300	0
172	20231127	164400	357348100	29300	29300	29300	29300	0
173	20231127	164300	357348100	29300	29300	29300	29300	0
174	20231127	164200	357348100	29300	29300	29300	29300	0
175	20231127	164100	357348100	29300	29300	29300	29300	0
176	20231127	164000	357348100	29300	29300	29300	29300	0
177	20231127	163900	357348100	29300	29300	29300	29300	0
178	20231127	163800	357348100	29300	29300	29300	29300	0
179	20231127	163700	357348100	29300	29300	29300	29300	0
180	20231127	163600	357348100	29300	29300	29300	29300	0
181	20231127	163500	357348100	29300	29300	29300	29300	0
182	20231127	163400	357348100	29300	29300	29300	29300	261
183	20231127	163300	357348100	29300	29300	29300	29300	0
184	20231127	163200	357348100	29300	29300	29300	29300	0
185	20231127	163100	357348100	29300	29300	29300	29300	0
186	20231127	163000	357348100	29300	29300	29300	29300	0
187	20231127	162900	357348100	29300	29300	29300	29300	0
188	20231127	162800	357348100	29300	29300	29300	29300	0
189	20231127	162700	357348100	29300	29300	29300	29300	0
190	20231127	162600	357348100	29300	29300	29300	29300	0
191	20231127	162500	357348100	29300	29300	29300	29300	0
192	20231127	162400	357348100	29300	29300	29300	29300	0
193	20231127	162300	357348100	29300	29300	29300	29300	0
194	20231127	162200	357348100	29300	29300	29300	29300	0
195	20231127	162100	357348100	29300	29300	29300	29300	0
196	20231127	162000	357348100	29300	29300	29300	29300	0
197	20231127	161900	357348100	29300	29300	29300	29300	0
198	20231127	161800	357348100	29300	29300	29300	29300	0
199	20231127	161700	357348100	29300	29300	29300	29300	0
200	20231127	161600	357348100	29300	29300	29300	29300	0
201	20231127	161500	357348100	29300	29300	29300	29300	0
202	20231127	161400	357348100	29300	29300	29300	29300	0
203	20231127	161300	357348100	29300	29300	29300	29300	0
204	20231127	161200	357348100	29300	29300	29300	29300	0
205	20231127	161100	357348100	29300	29300	29300	29300	0
206	20231127	161000	357348100	29300	29300	29300	29300	0
207	20231127	160900	357348100	29300	29300	29300	29300	0
208	20231127	160800	357348100	29300	29300	29300	29300	0
209	20231127	160700	357348100	29300	29300	29300	29300	0
210	20231127	160600	357348100	29300	29300	29300	29300	0
211	20231127	160500	357348100	29300	29300	29300	29300	0
212	20231127	160400	357348100	29300	29300	29300	29300	261
213	20231127	160300	357348100	29300	29300	29300	29300	0
214	20231127	160200	357348100	29300	29300	29300	29300	0
215	20231127	160100	357348100	29300	29300	29300	29300	0
216	20231127	160000	357348100	29300	29300	29300	29300	0
217	20231127	155900	357348100	29300	29300	29300	29300	0
218	20231127	155800	357348100	29300	29300	29300	29300	0
219	20231127	155700	357348100	29300	29300	29300	29300	0
220	20231127	155600	357348100	29300	29300	29300	29300	0
221	20231127	155500	357348100	29300	29300	29300	29300	0
222	20231127	155400	357348100	29300	29300	29300	29300	0
223	20231127	155300	357348100	29300	29300	29300	29300	0
224	20231127	155200	357348100	29300	29300	29300	29300	0
225	20231127	155100	357348100	29300	29300	29300	29300	0
226	20231127	155000	357348100	29300	29300	29300	29300	0
227	20231127	154900	357348100	29300	29300	29300	29300	0
228	20231127	154800	357348100	29300	29300	29300	29300	0
229	20231127	154700	357348100	29300	29300	29300	29300	0
230	20231127	154600	357348100	29300	29300	29300	29300	0
231	20231127	154500	357348100	29300	29300	29300	29300	0
232	20231127	154400	357348100	29300	29300	29300	29300	0
233	20231127	154300	357348100	29300	29300	29300	29300	0
234	20231127	154200	357348100	29300	29300	29300	29300	0
235	20231127	154100	357348100	29300	29300	29300	29300	0
236	20231127	154000	357348100	29300	29300	29300	29300	0
237	20231127	153900	357348100	29300	29300	29300	29300	0
238	20231127	153800	357348100	29300	29300	29300	29300	0
239	20231127	153700	357348100	29300	29300	29300	29300	0
240	20231127	153600	357348100	29300	29300	29300	29300	0
241	20231127	153500	357348100	29300	29300	29300	29300	0
242	20231127	153400	357348100	29300	29300	29300	29300	261
243	20231127	153300	357348100	29300	29300	29300	29300	0
244	20231127	153200	357348100	29300	29300	29300	29300	0
245	20231127	153100	357348100	29300	29300	29300	29300	0
246	20231127	153000	357348100	29300	29300	29300	29300	261
247	20231127	152900	349700800	29300	29300	29300	29300	0
248	20231127	152800	349700800	29300	29300	29300	29300	0
249	20231127	152700	349700800	29300	29300	29300	29300	0
250	20231127	152600	349700800	29300	29300	29300	29300	0
251	20231127	152500	349700800	29300	29300	29300	29300	0
252	20231127	152400	349700800	29300	29300	29300	29300	0
253	20231127	152300	349700800	29300	29300	29300	29300	0
254	20231127	152200	349700800	29300	29300	29300	29300	0
255	20231127	152100	349700800	29300	29300	29300	29300	0
256	20231127	152000	349700800	29300	29300	29300	29300	0
257	20231127	151900	349700800	29300	29300	29300	29300	26
258	20231127	151800	348939000	29300	29300	29300	29300	59
259	20231127	151700	347210300	29300	29300	29300	29300	19
260	20231127	151600	346653600	29300	29300	29300	29300	30
261	20231127	151500	345774600	29300	29300	29300	29300	0
262	20231127	151400	345774600	29300	29300	29300	29250	19
263	20231127	151300	345218000	29400	29350	29400	29250	120
264	20231127	151200	341705050	29250	29250	29250	29250	0
265	20231127	151100	341705050	29250	29250	29250	29250	6
266	20231127	151000	341529550	29200	29200	29200	29200	1
267	20231127	150900	341500350	29200	29250	29250	29200	93
268	20231127	150800	338784650	29250	29300	29300	29250	192
269	20231127	150700	333168600	29250	29250	29250	29250	0
270	20231127	150600	333168600	29250	29250	29250	29250	94
271	20231127	150500	330419100	29300	29300	29300	29300	0
272	20231127	150400	330419100	29300	29300	29300	29300	72
273	20231127	150300	328309500	29300	29300	29300	29300	221
274	20231127	150200	321834200	29300	29300	29300	29300	0
275	20231127	150100	321834200	29300	29300	29300	29300	7
276	20231127	150000	321629100	29300	29250	29300	29250	100
277	20231127	145900	318704000	29300	29300	29300	29300	3
278	20231127	145800	318616100	29250	29250	29250	29250	0
279	20231127	145700	318616100	29250	29300	29300	29250	97
280	20231127	145600	315778750	29250	29300	29300	29250	13
281	20231127	145500	315398000	29300	29300	29300	29300	32
282	20231127	145400	314460400	29250	29300	29300	29250	99
283	20231127	145300	311564550	29300	29300	29300	29300	1
284	20231127	145200	311535250	29250	29300	29300	29250	24
285	20231127	145100	310832250	29300	29300	29300	29300	186
286	20231127	145000	305382450	29300	29300	29300	29300	0
287	20231127	144900	305382450	29300	29300	29300	29300	3
288	20231127	144800	305294550	29300	29300	29300	29300	16
289	20231127	144700	304825750	29300	29300	29350	29300	206
290	20231127	144600	298789850	29300	29350	29350	29300	42
291	20231127	144500	297558150	29350	29350	29350	29350	1
292	20231127	144400	297528800	29400	29350	29400	29350	3
293	20231127	144300	297440700	29300	29300	29300	29300	0
294	20231127	144200	297440700	29300	29300	29300	29300	4
295	20231127	144100	297323500	29300	29300	29300	29300	0
296	20231127	144000	297323500	29300	29300	29300	29300	0
297	20231127	143900	297323500	29300	29300	29300	29300	0
298	20231127	143800	297323500	29300	29350	29350	29300	5
299	20231127	143700	297176900	29350	29350	29350	29350	2
300	20231127	143600	297118200	29350	29350	29350	29350	16
301	20231127	143500	296648600	29350	29350	29350	29350	4
302	20231127	143400	296531200	29350	29350	29350	29350	0
303	20231127	143300	296531200	29350	29350	29350	29350	27
304	20231127	143200	295738750	29300	29300	29300	29300	0
305	20231127	143100	295738750	29300	29350	29350	29300	38
306	20231127	143000	294623650	29300	29300	29300	29300	0
307	20231127	142900	294623650	29300	29300	29300	29300	0
308	20231127	142800	294623650	29300	29300	29300	29300	3
309	20231127	142700	294535750	29300	29350	29350	29300	5
310	20231127	142600	294389150	29300	29300	29300	29300	0
311	20231127	142500	294389150	29300	29300	29300	29300	0
312	20231127	142400	294389150	29300	29350	29350	29300	5
313	20231127	142300	294242600	29350	29350	29350	29350	1
314	20231127	142200	294213250	29350	29350	29350	29350	0
315	20231127	142100	294213250	29350	29350	29350	29350	2
316	20231127	142000	294154550	29350	29300	29350	29300	6
317	20231127	141900	293978650	29300	29300	29300	29300	0
318	20231127	141800	293978650	29300	29300	29300	29300	0
319	20231127	141700	293978650	29300	29300	29300	29300	18
320	20231127	141600	293451250	29350	29350	29350	29350	0
321	20231127	141500	293451250	29350	29350	29350	29350	2
322	20231127	141400	293392550	29350	29350	29350	29350	0
323	20231127	141300	293392550	29350	29350	29350	29350	0
324	20231127	141200	293392550	29350	29350	29350	29350	0
325	20231127	141100	293392550	29350	29350	29350	29350	0
326	20231127	141000	293392550	29350	29350	29350	29350	5
327	20231127	140900	293245800	29350	29350	29350	29300	272
328	20231127	140800	285275950	29350	29350	29350	29350	0
329	20231127	140700	285275950	29350	29350	29350	29350	0
330	20231127	140600	285275950	29350	29350	29350	29350	3
331	20231127	140500	285187900	29400	29400	29400	29400	0
332	20231127	140400	285187900	29400	29400	29400	29400	0
333	20231127	140300	285187900	29400	29350	29400	29350	14
334	20231127	140200	284776500	29350	29350	29350	29350	0
335	20231127	140100	284776500	29350	29350	29350	29350	0
336	20231127	140000	284776500	29350	29350	29350	29350	0
337	20231127	135900	284776500	29350	29350	29350	29350	4
338	20231127	135800	284659100	29400	29400	29400	29400	0
339	20231127	135700	284659100	29400	29400	29400	29400	2
340	20231127	135600	284600300	29450	29450	29450	29450	0
341	20231127	135500	284600300	29450	29450	29450	29450	0
342	20231127	135400	284600300	29450	29400	29450	29400	2
343	20231127	135300	284541450	29400	29400	29400	29400	2
344	20231127	135200	284482650	29350	29350	29350	29350	4
345	20231127	135100	284365250	29400	29400	29400	29400	0
346	20231127	135000	284365250	29400	29400	29400	29400	0
347	20231127	134900	284365250	29400	29400	29400	29400	0
348	20231127	134800	284365250	29400	29400	29400	29400	17
349	20231127	134700	283865450	29400	29400	29400	29400	2
350	20231127	134600	283806650	29350	29350	29350	29350	0
351	20231127	134500	283806650	29350	29350	29350	29350	3
352	20231127	134400	283718600	29450	29450	29450	29450	0
353	20231127	134300	283718600	29450	29450	29450	29450	0
354	20231127	134200	283718600	29450	29450	29450	29450	0
355	20231127	134100	283718600	29450	29450	29450	29450	0
356	20231127	134000	283718600	29450	29450	29450	29450	0
357	20231127	133900	283718600	29450	29350	29450	29350	5
358	20231127	133800	283571750	29300	29300	29300	29300	8
359	20231127	133700	283337350	29350	29350	29350	29350	0
360	20231127	133600	283337350	29350	29350	29350	29350	2
361	20231127	133500	283278650	29300	29300	29300	29300	0
362	20231127	133400	283278650	29300	29300	29300	29300	4
363	20231127	133300	283161450	29300	29300	29300	29300	0
364	20231127	133200	283161450	29300	29300	29300	29300	0
365	20231127	133100	283161450	29300	29350	29350	29300	10
366	20231127	133000	282868300	29350	29350	29350	29350	0
367	20231127	132900	282868300	29350	29350	29350	29350	0
368	20231127	132800	282868300	29350	29350	29350	29350	0
369	20231127	132700	282868300	29350	29350	29350	29350	0
370	20231127	132600	282868300	29350	29350	29350	29350	0
371	20231127	132500	282868300	29350	29350	29350	29350	62
372	20231127	132400	281048600	29350	29350	29350	29350	71
373	20231127	132300	278964750	29300	29300	29300	29300	7
374	20231127	132200	278759650	29300	29300	29300	29300	0
375	20231127	132100	278759650	29300	29300	29300	29300	11
376	20231127	132000	278437350	29300	29300	29300	29300	4
377	20231127	131900	278320150	29300	29300	29300	29300	0
378	20231127	131800	278320150	29300	29300	29300	29300	0
379	20231127	131700	278320150	29300	29300	29300	29300	0
380	20231127	131600	278320150	29300	29350	29350	29300	6
381	20231127	131500	278144250	29350	29350	29350	29350	1
382	20231127	131400	278114900	29300	29300	29300	29300	100
383	20231127	131300	275184900	29350	29300	29350	29300	5
384	20231127	131200	275038300	29300	29300	29300	29300	0
385	20231127	131100	275038300	29300	29300	29300	29300	0
386	20231127	131000	275038300	29300	29300	29300	29300	0
387	20231127	130900	275038300	29300	29300	29300	29300	4
388	20231127	130800	274921100	29300	29300	29300	29300	0
389	20231127	130700	274921100	29300	29300	29300	29300	10
390	20231127	130600	274628100	29300	29400	29400	29300	706
391	20231127	130500	253940700	29400	29400	29400	29400	2
392	20231127	130400	253881900	29400	29400	29400	29400	1
393	20231127	130300	253852500	29400	29400	29400	29400	15
394	20231127	130200	253411500	29350	29400	29400	29300	373
395	20231127	130100	242465800	29400	29400	29400	29400	2
396	20231127	130000	242407000	29450	29450	29450	29450	1
397	20231127	125900	242377550	29450	29450	29450	29450	7
398	20231127	125800	242171400	29400	29450	29450	29400	62
399	20231127	125700	240345700	29400	29400	29400	29400	0
400	20231127	125600	240345700	29400	29400	29400	29400	0
401	20231127	125500	240345700	29400	29400	29400	29400	4
402	20231127	125400	240228100	29400	29400	29400	29400	0
403	20231127	125300	240228100	29400	29400	29400	29400	0
404	20231127	125200	240228100	29400	29400	29400	29400	0
405	20231127	125100	240228100	29400	29350	29400	29350	13
406	20231127	125000	239846050	29400	29400	29400	29400	3
407	20231127	124900	239757850	29350	29350	29350	29350	5
408	20231127	124800	239611100	29350	29350	29350	29350	4
409	20231127	124700	239493700	29350	29350	29350	29350	20
410	20231127	124600	238906700	29350	29350	29350	29350	0
411	20231127	124500	238906700	29350	29350	29350	29350	0
412	20231127	124400	238906700	29350	29350	29350	29350	4
413	20231127	124300	238789300	29350	29350	29350	29350	0
414	20231127	124200	238789300	29350	29350	29350	29350	0
415	20231127	124100	238789300	29350	29350	29350	29350	3
416	20231127	124000	238701250	29350	29350	29350	29350	3
417	20231127	123900	238613200	29350	29350	29350	29350	0
418	20231127	123800	238613200	29350	29350	29350	29350	0
419	20231127	123700	238613200	29350	29350	29350	29350	4
420	20231127	123600	238495800	29350	29350	29350	29350	0
421	20231127	123500	238495800	29350	29350	29350	29350	0
422	20231127	123400	238495800	29350	29350	29350	29350	4
423	20231127	123300	238378400	29350	29350	29350	29350	0
424	20231127	123200	238378400	29350	29350	29350	29350	0
425	20231127	123100	238378400	29350	29350	29350	29350	553
426	20231127	123000	222147850	29350	29350	29350	29350	3
427	20231127	122900	222059800	29350	29350	29350	29350	0
428	20231127	122800	222059800	29350	29350	29350	29350	0
429	20231127	122700	222059800	29350	29350	29350	29350	0
430	20231127	122600	222059800	29350	29350	29350	29350	49
431	20231127	122500	220621650	29400	29400	29400	29400	0
432	20231127	122400	220621650	29400	29400	29400	29400	2
433	20231127	122300	220562850	29350	29350	29350	29350	4
434	20231127	122200	220445450	29350	29350	29350	29350	0
435	20231127	122100	220445450	29350	29350	29350	29350	0
436	20231127	122000	220445450	29350	29350	29350	29350	2
437	20231127	121900	220386750	29400	29400	29400	29400	0
438	20231127	121800	220386750	29400	29400	29400	29400	0
439	20231127	121700	220386750	29400	29400	29400	29400	5
440	20231127	121600	220239750	29400	29400	29400	29400	4
441	20231127	121500	220122150	29350	29350	29350	29350	5
442	20231127	121400	219975400	29350	29350	29350	29350	0
443	20231127	121300	219975400	29350	29350	29350	29350	0
444	20231127	121200	219975400	29350	29400	29400	29350	47
445	20231127	121100	218594900	29450	29450	29450	29450	0
446	20231127	121000	218594900	29450	29450	29450	29450	1
447	20231127	120900	218565450	29400	29400	29400	29400	6
448	20231127	120800	218389050	29400	29400	29400	29400	5
449	20231127	120700	218242050	29350	29350	29350	29350	20
450	20231127	120600	217655050	29350	29350	29350	29350	0
451	20231127	120500	217655050	29350	29350	29350	29350	3
452	20231127	120400	217567000	29400	29400	29400	29400	33
453	20231127	120300	216596800	29400	29400	29400	29400	0
454	20231127	120200	216596800	29400	29400	29400	29400	38
455	20231127	120100	215479600	29400	29400	29400	29400	79
456	20231127	120000	213157000	29400	29400	29400	29400	3
457	20231127	115900	213068800	29450	29450	29450	29450	2
458	20231127	115800	213009900	29400	29400	29400	29400	0
459	20231127	115700	213009900	29400	29400	29400	29400	0
460	20231127	115600	213009900	29400	29450	29450	29400	1000
461	20231127	115500	183608300	29450	29450	29450	29450	1
462	20231127	115400	183578850	29450	29450	29450	29450	3
463	20231127	115300	183490500	29450	29450	29450	29450	0
464	20231127	115200	183490500	29450	29450	29450	29450	0
465	20231127	115100	183490500	29450	29450	29450	29450	4
466	20231127	115000	183372700	29500	29500	29500	29500	5
467	20231127	114900	183225200	29450	29450	29450	29450	17
468	20231127	114800	182724550	29450	29450	29450	29450	5
469	20231127	114700	182577300	29400	29400	29400	29400	0
470	20231127	114600	182577300	29400	29400	29400	29400	35
471	20231127	114500	181548300	29450	29450	29450	29450	0
472	20231127	114400	181548300	29450	29450	29450	29450	10
473	20231127	114300	181253800	29450	29450	29450	29450	0
474	20231127	114200	181253800	29450	29450	29450	29450	0
475	20231127	114100	181253800	29450	29450	29450	29450	0
476	20231127	114000	181253800	29450	29450	29450	29450	4
477	20231127	113900	181136000	29450	29450	29450	29450	0
478	20231127	113800	181136000	29450	29450	29450	29450	0
479	20231127	113700	181136000	29450	29450	29450	29450	4
480	20231127	113600	181018200	29450	29450	29450	29450	0
481	20231127	113500	181018200	29450	29450	29450	29450	0
482	20231127	113400	181018200	29450	29450	29450	29450	0
483	20231127	113300	181018200	29450	29450	29450	29450	3
484	20231127	113200	180929850	29450	29450	29450	29450	0
485	20231127	113100	180929850	29450	29450	29450	29450	0
486	20231127	113000	180929850	29450	29450	29450	29450	4
487	20231127	112900	180812050	29500	29500	29500	29500	5
488	20231127	112800	180664550	29500	29500	29500	29500	0
489	20231127	112700	180664550	29500	29500	29500	29500	2
490	20231127	112600	180605550	29500	29500	29500	29500	8
491	20231127	112500	180369550	29500	29500	29500	29500	0
492	20231127	112400	180369550	29500	29500	29500	29500	152
493	20231127	112300	175885550	29500	29500	29500	29500	0
494	20231127	112200	175885550	29500	29500	29500	29500	3
495	20231127	112100	175797050	29500	29500	29500	29500	0
496	20231127	112000	175797050	29500	29500	29500	29500	0
497	20231127	111900	175797050	29500	29500	29500	29500	4
498	20231127	111800	175679050	29550	29550	29550	29550	2
499	20231127	111700	175619950	29500	29500	29500	29500	96
500	20231127	111600	172787950	29500	29500	29500	29500	1
501	20231127	111500	172758450	29450	29450	29450	29450	4
502	20231127	111400	172640650	29450	29450	29450	29450	11
503	20231127	111300	172316700	29400	29400	29400	29400	40
504	20231127	111200	171140700	29400	29450	29450	29400	8
505	20231127	111100	170905400	29500	29450	29500	29400	782
506	20231127	111000	147902950	29500	29500	29500	29500	0
507	20231127	110900	147902950	29500	29500	29500	29500	0
508	20231127	110800	147902950	29500	29450	29500	29450	6
509	20231127	110700	147726150	29500	29500	29500	29500	80
510	20231127	110600	145366150	29500	29500	29500	29500	0
511	20231127	110500	145366150	29500	29500	29500	29500	4
512	20231127	110400	145248150	29500	29500	29500	29500	0
513	20231127	110300	145248150	29500	29500	29500	29500	0
514	20231127	110200	145248150	29500	29500	29500	29500	0
515	20231127	110100	145248150	29500	29450	29500	29450	18
516	20231127	110000	144717900	29450	29450	29450	29450	1
517	20231127	105900	144688450	29500	29500	29500	29500	0
518	20231127	105800	144688450	29500	29500	29500	29500	0
519	20231127	105700	144688450	29500	29450	29500	29450	10
520	20231127	105600	144393650	29500	29500	29500	29500	0
521	20231127	105500	144393650	29500	29500	29500	29500	3
522	20231127	105400	144305150	29500	29500	29500	29450	7
523	20231127	105300	144098850	29500	29500	29500	29500	0
524	20231127	105200	144098850	29500	29500	29500	29500	0
525	20231127	105100	144098850	29500	29500	29500	29500	0
526	20231127	105000	144098850	29500	29500	29500	29500	3
527	20231127	104900	144010350	29550	29450	29550	29450	64
528	20231127	104800	142122800	29500	29500	29500	29500	2
529	20231127	104700	142063800	29500	29450	29500	29450	6
530	20231127	104600	141887000	29500	29500	29500	29500	0
531	20231127	104500	141887000	29500	29500	29500	29500	0
532	20231127	104400	141887000	29500	29500	29500	29500	0
533	20231127	104300	141887000	29500	29500	29500	29500	0
534	20231127	104200	141887000	29500	29500	29500	29500	1
535	20231127	104100	141857500	29500	29500	29500	29500	0
536	20231127	104000	141857500	29500	29400	29500	29400	336
537	20231127	103900	131961150	29450	29450	29450	29450	0
538	20231127	103800	131961150	29450	29450	29450	29450	2
539	20231127	103700	131902250	29400	29450	29450	29400	75
540	20231127	103600	129693600	29450	29500	29500	29450	5
541	20231127	103500	129546300	29500	29500	29500	29500	10
542	20231127	103400	129251300	29500	29500	29500	29500	2
543	20231127	103300	129192300	29450	29450	29450	29450	4
544	20231127	103200	129074500	29450	29450	29450	29450	0
545	20231127	103100	129074500	29450	29450	29450	29450	0
546	20231127	103000	129074500	29450	29450	29450	29450	0
547	20231127	102900	129074500	29450	29450	29450	29450	3
548	20231127	102800	128986150	29450	29450	29450	29450	0
549	20231127	102700	128986150	29450	29450	29450	29450	1
550	20231127	102600	128956700	29550	29550	29550	29550	0
551	20231127	102500	128956700	29550	29550	29550	29550	26
552	20231127	102400	128188400	29450	29400	29450	29400	508
553	20231127	102300	113238200	29400	29400	29400	29400	1
554	20231127	102200	113208800	29400	29350	29400	29350	45
555	20231127	102100	111887950	29350	29350	29350	29350	15
556	20231127	102000	111447700	29400	29400	29400	29400	0
557	20231127	101900	111447700	29400	29400	29400	29400	2
558	20231127	101800	111388900	29350	29350	29350	29350	3
559	20231127	101700	111300850	29400	29400	29400	29400	4
560	20231127	101600	111183250	29450	29400	29450	29400	26
561	20231127	101500	110417900	29450	29450	29450	29450	0
562	20231127	101400	110417900	29450	29450	29450	29350	41
563	20231127	101300	109213450	29400	29400	29400	29400	90
564	20231127	101200	106567450	29400	29400	29400	29400	5
565	20231127	101100	106420450	29400	29400	29400	29400	4
566	20231127	101000	106302850	29450	29450	29450	29450	1
567	20231127	100900	106273400	29450	29450	29450	29450	0
568	20231127	100800	106273400	29450	29400	29450	29400	41
569	20231127	100700	105067850	29450	29400	29450	29400	9
570	20231127	100600	104803050	29400	29400	29400	29400	0
571	20231127	100500	104803050	29400	29400	29400	29400	6
572	20231127	100400	104626650	29350	29400	29400	29350	22
573	20231127	100300	103980900	29400	29400	29400	29400	6
574	20231127	100200	103804500	29400	29400	29400	29400	2
575	20231127	100100	103745700	29450	29400	29450	29400	57
576	20231127	100000	102069800	29400	29450	29450	29400	56
577	20231127	095900	100423000	29450	29450	29450	29400	73
578	20231127	095800	98275550	29500	29500	29500	29500	1
579	20231127	095700	98246050	29550	29550	29550	29550	0
580	20231127	095600	98246050	29550	29450	29550	29450	2
581	20231127	095500	98187050	29400	29400	29400	29400	1
582	20231127	095400	98157650	29400	29400	29400	29400	0
583	20231127	095300	98157650	29400	29450	29450	29400	6
584	20231127	095200	97981150	29400	29450	29500	29400	37
585	20231127	095100	96891450	29500	29450	29550	29450	19
586	20231127	095000	96330900	29450	29450	29450	29450	3
587	20231127	094900	96242550	29500	29450	29500	29400	32
588	20231127	094800	95301250	29400	29400	29400	29400	0
589	20231127	094700	95301250	29400	29400	29400	29400	0
590	20231127	094600	95301250	29400	29400	29400	29400	6
591	20231127	094500	95124850	29550	29550	29550	29550	0
592	20231127	094400	95124850	29550	29450	29550	29450	176
593	20231127	094300	89940850	29450	29500	29500	29450	256
594	20231127	094200	82400450	29550	29550	29550	29550	0
595	20231127	094100	82400450	29550	29550	29550	29550	13
596	20231127	094000	82016300	29550	29550	29550	29550	5
597	20231127	093900	81868550	29550	29550	29550	29550	9
598	20231127	093800	81602600	29600	29600	29600	29600	56
599	20231127	093700	79945000	29600	29600	29600	29600	101
600	20231127	093600	76955400	29600	29600	29600	29600	55
601	20231127	093500	75327400	29600	29550	29600	29550	43
602	20231127	093400	74054750	29600	29600	29600	29600	1
603	20231127	093300	74025150	29500	29500	29500	29500	1
604	20231127	093200	73995650	29600	29600	29600	29600	0
605	20231127	093100	73995650	29600	29450	29600	29450	130
606	20231127	093000	70160250	29500	29500	29500	29500	30
607	20231127	092900	69275250	29500	29550	29550	29500	7
608	20231127	092800	69068450	29550	29550	29550	29550	0
609	20231127	092700	69068450	29550	29550	29550	29550	0
610	20231127	092600	69068450	29550	29550	29550	29550	12
611	20231127	092500	68713850	29500	29500	29500	29500	4
612	20231127	092400	68595850	29500	29500	29500	29500	3
613	20231127	092300	68507350	29500	29500	29500	29500	0
614	20231127	092200	68507350	29500	29500	29500	29500	0
615	20231127	092100	68507350	29500	29450	29550	29450	193
616	20231127	092000	62822950	29500	29550	29550	29500	22
617	20231127	091900	62173050	29550	29550	29550	29550	2
618	20231127	091800	62113950	29550	29500	29550	29500	63
619	20231127	091700	60255350	29450	29550	29550	29450	15
620	20231127	091600	59813350	29400	29400	29400	29400	0
621	20231127	091500	59813350	29400	29400	29400	29400	0
622	20231127	091400	59813350	29400	29400	29400	29400	0
623	20231127	091300	59813350	29400	29400	29400	29400	0
624	20231127	091200	59813350	29400	29450	29450	29400	17
625	20231127	091100	59312900	29450	29450	29450	29450	8
626	20231127	091000	59077300	29450	29550	29600	29450	679
627	20231127	090900	39014900	29550	29550	29550	29550	3
628	20231127	090800	38926250	29500	29500	29500	29500	0
629	20231127	090700	38926250	29500	29450	29500	29450	140
630	20231127	090600	34803200	29400	29500	29500	29400	5
631	20231127	090500	34655950	29500	29450	29500	29450	84
632	20231127	090400	32182000	29400	29400	29450	29400	128
633	20231127	090300	28413250	29350	29350	29350	29350	0
634	20231127	090200	28413250	29350	29400	29500	29350	547
635	20231127	090100	12341650	29400	29550	29550	29400	196
636	20231127	090000	6560100	29550	29550	29550	29550	222