KissMeData/243840/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	204400	499151650	42400	42400	42400	42400	614
3	20231129	204300	499151650	42400	42400	42400	42400	0
4	20231129	204200	499151650	42400	42400	42400	42400	0
5	20231129	204100	499151650	42400	42400	42400	42400	0
6	20231129	204000	499151650	42400	42400	42400	42400	0
7	20231129	203900	499151650	42400	42400	42400	42400	0
8	20231129	203800	499151650	42400	42400	42400	42400	0
9	20231129	203700	499151650	42400	42400	42400	42400	0
10	20231129	203600	499151650	42400	42400	42400	42400	0
11	20231129	203500	499151650	42400	42400	42400	42400	0
12	20231129	203400	499151650	42400	42400	42400	42400	0
13	20231129	203300	499151650	42400	42400	42400	42400	0
14	20231129	203200	499151650	42400	42400	42400	42400	0
15	20231129	203100	499151650	42400	42400	42400	42400	0
16	20231129	203000	499151650	42400	42400	42400	42400	0
17	20231129	202900	499151650	42400	42400	42400	42400	0
18	20231129	202800	499151650	42400	42400	42400	42400	0
19	20231129	202700	499151650	42400	42400	42400	42400	0
20	20231129	202600	499151650	42400	42400	42400	42400	0
21	20231129	202500	499151650	42400	42400	42400	42400	0
22	20231129	202400	499151650	42400	42400	42400	42400	0
23	20231129	202300	499151650	42400	42400	42400	42400	0
24	20231129	202200	499151650	42400	42400	42400	42400	0
25	20231129	202100	499151650	42400	42400	42400	42400	0
26	20231129	202000	499151650	42400	42400	42400	42400	0
27	20231129	201900	499151650	42400	42400	42400	42400	0
28	20231129	201800	499151650	42400	42400	42400	42400	0
29	20231129	201700	499151650	42400	42400	42400	42400	0
30	20231129	201600	499151650	42400	42400	42400	42400	0
31	20231129	201500	499151650	42400	42400	42400	42400	0
32	20231129	201400	499151650	42400	42400	42400	42400	614
33	20231129	201300	499151650	42400	42400	42400	42400	0
34	20231129	201200	499151650	42400	42400	42400	42400	0
35	20231129	201100	499151650	42400	42400	42400	42400	0
36	20231129	201000	499151650	42400	42400	42400	42400	0
37	20231129	200900	499151650	42400	42400	42400	42400	0
38	20231129	200800	499151650	42400	42400	42400	42400	0
39	20231129	200700	499151650	42400	42400	42400	42400	0
40	20231129	200600	499151650	42400	42400	42400	42400	0
41	20231129	200500	499151650	42400	42400	42400	42400	0
42	20231129	200400	499151650	42400	42400	42400	42400	0
43	20231129	200300	499151650	42400	42400	42400	42400	0
44	20231129	200200	499151650	42400	42400	42400	42400	0
45	20231129	200100	499151650	42400	42400	42400	42400	0
46	20231129	200000	499151650	42400	42400	42400	42400	0
47	20231129	195900	499151650	42400	42400	42400	42400	0
48	20231129	195800	499151650	42400	42400	42400	42400	0
49	20231129	195700	499151650	42400	42400	42400	42400	0
50	20231129	195600	499151650	42400	42400	42400	42400	0
51	20231129	195500	499151650	42400	42400	42400	42400	0
52	20231129	195400	499151650	42400	42400	42400	42400	0
53	20231129	195300	499151650	42400	42400	42400	42400	0
54	20231129	195200	499151650	42400	42400	42400	42400	0
55	20231129	195100	499151650	42400	42400	42400	42400	0
56	20231129	195000	499151650	42400	42400	42400	42400	0
57	20231129	194900	499151650	42400	42400	42400	42400	0
58	20231129	194800	499151650	42400	42400	42400	42400	0
59	20231129	194700	499151650	42400	42400	42400	42400	0
60	20231129	194600	499151650	42400	42400	42400	42400	0
61	20231129	194500	499151650	42400	42400	42400	42400	0
62	20231129	194400	499151650	42400	42400	42400	42400	614
63	20231129	194300	499151650	42400	42400	42400	42400	0
64	20231129	194200	499151650	42400	42400	42400	42400	0
65	20231129	194100	499151650	42400	42400	42400	42400	0
66	20231129	194000	499151650	42400	42400	42400	42400	0
67	20231129	193900	499151650	42400	42400	42400	42400	0
68	20231129	193800	499151650	42400	42400	42400	42400	0
69	20231129	193700	499151650	42400	42400	42400	42400	0
70	20231129	193600	499151650	42400	42400	42400	42400	0
71	20231129	193500	499151650	42400	42400	42400	42400	0
72	20231129	193400	499151650	42400	42400	42400	42400	0
73	20231129	193300	499151650	42400	42400	42400	42400	0
74	20231129	193200	499151650	42400	42400	42400	42400	0
75	20231129	193100	499151650	42400	42400	42400	42400	0
76	20231129	193000	499151650	42400	42400	42400	42400	0
77	20231129	192900	499151650	42400	42400	42400	42400	0
78	20231129	192800	499151650	42400	42400	42400	42400	0
79	20231129	192700	499151650	42400	42400	42400	42400	0
80	20231129	192600	499151650	42400	42400	42400	42400	0
81	20231129	192500	499151650	42400	42400	42400	42400	0
82	20231129	192400	499151650	42400	42400	42400	42400	0
83	20231129	192300	499151650	42400	42400	42400	42400	0
84	20231129	192200	499151650	42400	42400	42400	42400	0
85	20231129	192100	499151650	42400	42400	42400	42400	0
86	20231129	192000	499151650	42400	42400	42400	42400	0
87	20231129	191900	499151650	42400	42400	42400	42400	0
88	20231129	191800	499151650	42400	42400	42400	42400	0
89	20231129	191700	499151650	42400	42400	42400	42400	0
90	20231129	191600	499151650	42400	42400	42400	42400	0
91	20231129	191500	499151650	42400	42400	42400	42400	0
92	20231129	191400	499151650	42400	42400	42400	42400	614
93	20231129	191300	499151650	42400	42400	42400	42400	0
94	20231129	191200	499151650	42400	42400	42400	42400	0
95	20231129	191100	499151650	42400	42400	42400	42400	0
96	20231129	191000	499151650	42400	42400	42400	42400	0
97	20231129	190900	499151650	42400	42400	42400	42400	0
98	20231129	190800	499151650	42400	42400	42400	42400	0
99	20231129	190700	499151650	42400	42400	42400	42400	0
100	20231129	190600	499151650	42400	42400	42400	42400	0
101	20231129	190500	499151650	42400	42400	42400	42400	0
102	20231129	190400	499151650	42400	42400	42400	42400	0
103	20231129	190300	499151650	42400	42400	42400	42400	0
104	20231129	190200	499151650	42400	42400	42400	42400	0
105	20231129	190100	499151650	42400	42400	42400	42400	0
106	20231129	190000	499151650	42400	42400	42400	42400	0
107	20231129	185900	499151650	42400	42400	42400	42400	0
108	20231129	185800	499151650	42400	42400	42400	42400	0
109	20231129	185700	499151650	42400	42400	42400	42400	0
110	20231129	185600	499151650	42400	42400	42400	42400	0
111	20231129	185500	499151650	42400	42400	42400	42400	0
112	20231129	185400	499151650	42400	42400	42400	42400	0
113	20231129	185300	499151650	42400	42400	42400	42400	0
114	20231129	185200	499151650	42400	42400	42400	42400	0
115	20231129	185100	499151650	42400	42400	42400	42400	0
116	20231129	185000	499151650	42400	42400	42400	42400	0
117	20231129	184900	499151650	42400	42400	42400	42400	0
118	20231129	184800	499151650	42400	42400	42400	42400	0
119	20231129	184700	499151650	42400	42400	42400	42400	0
120	20231129	184600	499151650	42400	42400	42400	42400	0
121	20231129	184500	499151650	42400	42400	42400	42400	0
122	20231129	184400	499151650	42400	42400	42400	42400	614
123	20231129	184300	499151650	42400	42400	42400	42400	0
124	20231129	184200	499151650	42400	42400	42400	42400	0
125	20231129	184100	499151650	42400	42400	42400	42400	0
126	20231129	184000	499151650	42400	42400	42400	42400	0
127	20231129	183900	499151650	42400	42400	42400	42400	0
128	20231129	183800	499151650	42400	42400	42400	42400	0
129	20231129	183700	499151650	42400	42400	42400	42400	0
130	20231129	183600	499151650	42400	42400	42400	42400	0
131	20231129	183500	499151650	42400	42400	42400	42400	0
132	20231129	183400	499151650	42400	42400	42400	42400	0
133	20231129	183300	499151650	42400	42400	42400	42400	0
134	20231129	183200	499151650	42400	42400	42400	42400	0
135	20231129	183100	499151650	42400	42400	42400	42400	0
136	20231129	183000	499151650	42400	42400	42400	42400	0
137	20231129	182900	499151650	42400	42400	42400	42400	0
138	20231129	182800	499151650	42400	42400	42400	42400	0
139	20231129	182700	499151650	42400	42400	42400	42400	0
140	20231129	182600	499151650	42400	42400	42400	42400	0
141	20231129	182500	499151650	42400	42400	42400	42400	0
142	20231129	182400	499151650	42400	42400	42400	42400	0
143	20231129	182300	499151650	42400	42400	42400	42400	0
144	20231129	182200	499151650	42400	42400	42400	42400	0
145	20231129	182100	499151650	42400	42400	42400	42400	0
146	20231129	182000	499151650	42400	42400	42400	42400	0
147	20231129	181900	499151650	42400	42400	42400	42400	0
148	20231129	181800	499151650	42400	42400	42400	42400	0
149	20231129	181700	499151650	42400	42400	42400	42400	0
150	20231129	181600	499151650	42400	42400	42400	42400	0
151	20231129	181500	499151650	42400	42400	42400	42400	0
152	20231129	181400	499151650	42400	42400	42400	42400	614
153	20231129	181300	499151650	42400	42400	42400	42400	0
154	20231129	181200	499151650	42400	42400	42400	42400	0
155	20231129	181100	499151650	42400	42400	42400	42400	0
156	20231129	181000	499151650	42400	42400	42400	42400	0
157	20231129	180900	499151650	42400	42400	42400	42400	0
158	20231129	180800	499151650	42400	42400	42400	42400	0
159	20231129	180700	499151650	42400	42400	42400	42400	0
160	20231129	180600	499151650	42400	42400	42400	42400	0
161	20231129	180500	499151650	42400	42400	42400	42400	0
162	20231129	180400	499151650	42400	42400	42400	42400	0
163	20231129	180300	499151650	42400	42400	42400	42400	0
164	20231129	180200	499151650	42400	42400	42400	42400	0
165	20231129	180100	499151650	42400	42400	42400	42400	0
166	20231129	180000	499151650	42400	42400	42400	42400	0
167	20231129	175900	499151650	42400	42400	42400	42400	0
168	20231129	175800	499151650	42400	42400	42400	42400	0
169	20231129	175700	499151650	42400	42400	42400	42400	0
170	20231129	175600	499151650	42400	42400	42400	42400	0
171	20231129	175500	499151650	42400	42400	42400	42400	0
172	20231129	175400	499151650	42400	42400	42400	42400	0
173	20231129	175300	499151650	42400	42400	42400	42400	0
174	20231129	175200	499151650	42400	42400	42400	42400	0
175	20231129	175100	499151650	42400	42400	42400	42400	0
176	20231129	175000	499151650	42400	42400	42400	42400	0
177	20231129	174900	499151650	42400	42400	42400	42400	0
178	20231129	174800	499151650	42400	42400	42400	42400	0
179	20231129	174700	499151650	42400	42400	42400	42400	0
180	20231129	174600	499151650	42400	42400	42400	42400	0
181	20231129	174500	499151650	42400	42400	42400	42400	0
182	20231129	174400	499151650	42400	42400	42400	42400	614
183	20231129	174300	499151650	42400	42400	42400	42400	0
184	20231129	174200	499151650	42400	42400	42400	42400	0
185	20231129	174100	499151650	42400	42400	42400	42400	0
186	20231129	174000	499151650	42400	42400	42400	42400	0
187	20231129	173900	499151650	42400	42400	42400	42400	0
188	20231129	173800	499151650	42400	42400	42400	42400	0
189	20231129	173700	499151650	42400	42400	42400	42400	0
190	20231129	173600	499151650	42400	42400	42400	42400	0
191	20231129	173500	499151650	42400	42400	42400	42400	0
192	20231129	173400	499151650	42400	42400	42400	42400	0
193	20231129	173300	499151650	42400	42400	42400	42400	0
194	20231129	173200	499151650	42400	42400	42400	42400	0
195	20231129	173100	499151650	42400	42400	42400	42400	0
196	20231129	173000	499151650	42400	42400	42400	42400	0
197	20231129	172900	499151650	42400	42400	42400	42400	0
198	20231129	172800	499151650	42400	42400	42400	42400	0
199	20231129	172700	499151650	42400	42400	42400	42400	0
200	20231129	172600	499151650	42400	42400	42400	42400	0
201	20231129	172500	499151650	42400	42400	42400	42400	0
202	20231129	172400	499151650	42400	42400	42400	42400	0
203	20231129	172300	499151650	42400	42400	42400	42400	0
204	20231129	172200	499151650	42400	42400	42400	42400	0
205	20231129	172100	499151650	42400	42400	42400	42400	0
206	20231129	172000	499151650	42400	42400	42400	42400	0
207	20231129	171900	499151650	42400	42400	42400	42400	0
208	20231129	171800	499151650	42400	42400	42400	42400	0
209	20231129	171700	499151650	42400	42400	42400	42400	0
210	20231129	171600	499151650	42400	42400	42400	42400	0
211	20231129	171500	499151650	42400	42400	42400	42400	0
212	20231129	171400	499151650	42400	42400	42400	42400	614
213	20231129	171300	499151650	42400	42400	42400	42400	0
214	20231129	171200	499151650	42400	42400	42400	42400	0
215	20231129	171100	499151650	42400	42400	42400	42400	0
216	20231129	171000	499151650	42400	42400	42400	42400	0
217	20231129	170900	499151650	42400	42400	42400	42400	0
218	20231129	170800	499151650	42400	42400	42400	42400	0
219	20231129	170700	499151650	42400	42400	42400	42400	0
220	20231129	170600	499151650	42400	42400	42400	42400	0
221	20231129	170500	499151650	42400	42400	42400	42400	0
222	20231129	170400	499151650	42400	42400	42400	42400	0
223	20231129	170300	499151650	42400	42400	42400	42400	0
224	20231129	170200	499151650	42400	42400	42400	42400	0
225	20231129	170100	499151650	42400	42400	42400	42400	0
226	20231129	170000	499151650	42400	42400	42400	42400	0
227	20231129	165900	499151650	42400	42400	42400	42400	0
228	20231129	165800	499151650	42400	42400	42400	42400	0
229	20231129	165700	499151650	42400	42400	42400	42400	0
230	20231129	165600	499151650	42400	42400	42400	42400	0
231	20231129	165500	499151650	42400	42400	42400	42400	0
232	20231129	165400	499151650	42400	42400	42400	42400	0
233	20231129	165300	499151650	42400	42400	42400	42400	0
234	20231129	165200	499151650	42400	42400	42400	42400	0
235	20231129	165100	499151650	42400	42400	42400	42400	0
236	20231129	165000	499151650	42400	42400	42400	42400	0
237	20231129	164900	499151650	42400	42400	42400	42400	0
238	20231129	164800	499151650	42400	42400	42400	42400	0
239	20231129	164700	499151650	42400	42400	42400	42400	0
240	20231129	164600	499151650	42400	42400	42400	42400	0
241	20231129	164500	499151650	42400	42400	42400	42400	0
242	20231129	164400	499151650	42400	42400	42400	42400	614
243	20231129	164300	499151650	42400	42400	42400	42400	0
244	20231129	164200	499151650	42400	42400	42400	42400	0
245	20231129	164100	499151650	42400	42400	42400	42400	0
246	20231129	164000	499151650	42400	42400	42400	42400	0
247	20231129	163900	499151650	42400	42400	42400	42400	0
248	20231129	163800	499151650	42400	42400	42400	42400	0
249	20231129	163700	499151650	42400	42400	42400	42400	0
250	20231129	163600	499151650	42400	42400	42400	42400	0
251	20231129	163500	499151650	42400	42400	42400	42400	0
252	20231129	163400	499151650	42400	42400	42400	42400	0
253	20231129	163300	499151650	42400	42400	42400	42400	0
254	20231129	163200	499151650	42400	42400	42400	42400	0
255	20231129	163100	499151650	42400	42400	42400	42400	0
256	20231129	163000	499151650	42400	42400	42400	42400	0
257	20231129	162900	499151650	42400	42400	42400	42400	0
258	20231129	162800	499151650	42400	42400	42400	42400	0
259	20231129	162700	499151650	42400	42400	42400	42400	0
260	20231129	162600	499151650	42400	42400	42400	42400	0
261	20231129	162500	499151650	42400	42400	42400	42400	0
262	20231129	162400	499151650	42400	42400	42400	42400	0
263	20231129	162300	499151650	42400	42400	42400	42400	0
264	20231129	162200	499151650	42400	42400	42400	42400	0
265	20231129	162100	499151650	42400	42400	42400	42400	0
266	20231129	162000	499151650	42400	42400	42400	42400	0
267	20231129	161900	499151650	42400	42400	42400	42400	0
268	20231129	161800	499151650	42400	42400	42400	42400	0
269	20231129	161700	499151650	42400	42400	42400	42400	0
270	20231129	161600	499151650	42400	42400	42400	42400	0
271	20231129	161500	499151650	42400	42400	42400	42400	0
272	20231129	161400	499151650	42400	42400	42400	42400	614
273	20231129	161300	499151650	42400	42400	42400	42400	0
274	20231129	161200	499151650	42400	42400	42400	42400	0
275	20231129	161100	499151650	42400	42400	42400	42400	0
276	20231129	161000	499151650	42400	42400	42400	42400	0
277	20231129	160900	499151650	42400	42400	42400	42400	0
278	20231129	160800	499151650	42400	42400	42400	42400	0
279	20231129	160700	499151650	42400	42400	42400	42400	0
280	20231129	160600	499151650	42400	42400	42400	42400	0
281	20231129	160500	499151650	42400	42400	42400	42400	0
282	20231129	160400	499151650	42400	42400	42400	42400	0
283	20231129	160300	499151650	42400	42400	42400	42400	0
284	20231129	160200	499151650	42400	42400	42400	42400	0
285	20231129	160100	499151650	42400	42400	42400	42400	0
286	20231129	160000	499151650	42400	42400	42400	42400	0
287	20231129	155900	499151650	42400	42400	42400	42400	0
288	20231129	155800	499151650	42400	42400	42400	42400	0
289	20231129	155700	499151650	42400	42400	42400	42400	0
290	20231129	155600	499151650	42400	42400	42400	42400	0
291	20231129	155500	499151650	42400	42400	42400	42400	0
292	20231129	155400	499151650	42400	42400	42400	42400	0
293	20231129	155300	499151650	42400	42400	42400	42400	0
294	20231129	155200	499151650	42400	42400	42400	42400	0
295	20231129	155100	499151650	42400	42400	42400	42400	0
296	20231129	155000	499151650	42400	42400	42400	42400	0
297	20231129	154900	499151650	42400	42400	42400	42400	0
298	20231129	154800	499151650	42400	42400	42400	42400	0
299	20231129	154700	499151650	42400	42400	42400	42400	0
300	20231129	154600	499151650	42400	42400	42400	42400	0
301	20231129	154500	499151650	42400	42400	42400	42400	0
302	20231129	154400	499151650	42400	42400	42400	42400	614
303	20231129	154300	499151650	42400	42400	42400	42400	0
304	20231129	154200	499151650	42400	42400	42400	42400	0
305	20231129	154100	499151650	42400	42400	42400	42400	0
306	20231129	154000	499151650	42400	42400	42400	42400	0
307	20231129	153900	499151650	42400	42400	42400	42400	0
308	20231129	153800	499151650	42400	42400	42400	42400	0
309	20231129	153700	499151650	42400	42400	42400	42400	0
310	20231129	153600	499151650	42400	42400	42400	42400	0
311	20231129	153500	499151650	42400	42400	42400	42400	0
312	20231129	153400	499151650	42400	42400	42400	42400	0
313	20231129	153300	499151650	42400	42400	42400	42400	0
314	20231129	153200	499151650	42400	42400	42400	42400	0
315	20231129	153100	499151650	42400	42400	42400	42400	0
316	20231129	153000	499151650	42400	42400	42400	42400	614
317	20231129	152900	473118050	42400	42400	42400	42400	0
318	20231129	152800	473118050	42400	42400	42400	42400	0
319	20231129	152700	473118050	42400	42400	42400	42400	0
320	20231129	152600	473118050	42400	42400	42400	42400	0
321	20231129	152500	473118050	42400	42400	42400	42400	0
322	20231129	152400	473118050	42400	42400	42400	42400	0
323	20231129	152300	473118050	42400	42400	42400	42400	0
324	20231129	152200	473118050	42400	42400	42400	42400	0
325	20231129	152100	473118050	42400	42400	42400	42400	0
326	20231129	152000	473118050	42400	42400	42400	42400	0
327	20231129	151900	473118050	42400	42400	42500	42400	89
328	20231129	151800	469341500	42400	42400	42400	42400	6
329	20231129	151700	469087100	42350	42350	42350	42350	1
330	20231129	151600	469044750	42400	42400	42400	42400	54
331	20231129	151500	466755150	42400	42400	42400	42350	28
332	20231129	151400	465569200	42400	42350	42400	42350	18
333	20231129	151300	464806750	42400	42350	42400	42250	20
334	20231129	151200	463959800	42350	42350	42350	42350	3
335	20231129	151100	463832750	42350	42350	42350	42250	5
336	20231129	151000	463621100	42350	42350	42350	42350	18
337	20231129	150900	462858800	42250	42350	42350	42250	4
338	20231129	150800	462689500	42350	42250	42350	42250	5
339	20231129	150700	462477850	42350	42350	42350	42350	3
340	20231129	150600	462350800	42400	42300	42400	42150	47
341	20231129	150500	460362450	42250	42150	42250	42150	87
342	20231129	150400	456690400	42150	42200	42200	42150	56
343	20231129	150300	454327300	42150	42150	42150	42150	0
344	20231129	150200	454327300	42150	42150	42150	42150	1
345	20231129	150100	454285150	42150	42150	42150	42150	0
346	20231129	150000	454285150	42150	42200	42200	42150	5
347	20231129	145900	454074200	42150	42150	42150	42150	5
348	20231129	145800	453863450	42150	42150	42150	42150	10
349	20231129	145700	453441950	42150	42200	42200	42100	112
350	20231129	145600	448723550	42250	42250	42250	42250	28
351	20231129	145500	447540550	42250	42250	42250	42250	88
352	20231129	145400	443822550	42250	42250	42250	42250	30
353	20231129	145300	442555050	42250	42250	42250	42250	30
354	20231129	145200	441287550	42250	42200	42300	42200	48
355	20231129	145100	439259050	42200	42200	42200	42200	46
356	20231129	145000	437317850	42200	42250	42250	42200	18
357	20231129	144900	436557400	42250	42250	42300	42250	37
358	20231129	144800	434992950	42300	42300	42300	42300	1
359	20231129	144700	434950650	42200	42150	42200	42150	172
360	20231129	144600	427696200	42100	42100	42100	42100	3
361	20231129	144500	427569900	42150	42150	42150	42150	4
362	20231129	144400	427401300	42100	42150	42150	42100	2
363	20231129	144300	427317050	42100	42150	42150	42050	16
364	20231129	144200	426643450	42150	42150	42150	42150	3
365	20231129	144100	426517000	42050	42050	42050	42050	5
366	20231129	144000	426306750	42050	42050	42050	42050	1
367	20231129	143900	426264700	42050	42150	42150	42050	125
368	20231129	143800	420998700	42200	42200	42250	42200	68
369	20231129	143700	418128950	42200	42200	42200	42200	1
370	20231129	143600	418086750	42300	42300	42300	42300	1
371	20231129	143500	418044450	42350	42350	42350	42350	4
372	20231129	143400	417875050	42200	42350	42350	42200	254
373	20231129	143300	407133350	42450	42350	42450	42350	3
374	20231129	143200	407006200	42350	42350	42350	42350	1
375	20231129	143100	406963850	42450	42450	42450	42450	4
376	20231129	143000	406794050	42400	42400	42400	42400	11
377	20231129	142900	406327650	42350	42350	42350	42350	2
378	20231129	142800	406242950	42350	42350	42350	42350	1
379	20231129	142700	406200600	42400	42400	42400	42400	4
380	20231129	142600	406031000	42450	42450	42450	42450	0
381	20231129	142500	406031000	42450	42450	42450	42450	2
382	20231129	142400	405946100	42450	42450	42450	42450	1
383	20231129	142300	405903650	42500	42250	42500	42250	12
384	20231129	142200	405395450	42250	42250	42250	42250	10
385	20231129	142100	404972950	42500	42250	42500	42250	37
386	20231129	142000	403403600	42250	42200	42250	42200	9
387	20231129	141900	403023600	42150	42200	42200	42150	4
388	20231129	141800	402854950	42150	42150	42150	42150	1
389	20231129	141700	402812800	42150	42150	42150	42150	2
390	20231129	141600	402728500	42100	42150	42150	42100	3
391	20231129	141500	402602150	42150	42150	42150	42150	0
392	20231129	141400	402602150	42150	42150	42150	42150	1
393	20231129	141300	402560000	42200	42150	42200	42150	7
394	20231129	141200	402264800	42150	42150	42150	42150	0
395	20231129	141100	402264800	42150	42200	42200	42150	211
396	20231129	141000	393370600	42200	42400	42400	42200	79
397	20231129	140900	390031850	42300	42350	42350	42300	7
398	20231129	140800	389735700	42350	42350	42350	42350	0
399	20231129	140700	389735700	42350	42350	42350	42350	1
400	20231129	140600	389693350	42400	42300	42400	42300	97
401	20231129	140500	385585250	42300	42300	42300	42300	16
402	20231129	140400	384908450	42300	42350	42350	42300	10
403	20231129	140300	384485150	42350	42400	42400	42350	16
404	20231129	140200	383806850	42350	42400	42400	42350	105
405	20231129	140100	379355000	42400	42400	42400	42400	1
406	20231129	140000	379312600	42500	42500	42500	42500	0
407	20231129	135900	379312600	42500	42500	42500	42400	471
408	20231129	135800	359295650	42500	42500	42500	42500	49
409	20231129	135700	357213150	42500	42500	42500	42500	40
410	20231129	135600	355513150	42500	42550	42550	42500	164
411	20231129	135500	348543000	42550	42550	42550	42500	116
412	20231129	135400	343612750	42500	42600	42650	42500	11
413	20231129	135300	343144200	42600	42600	42600	42600	0
414	20231129	135200	343144200	42600	42550	42600	42500	534
415	20231129	135100	320407250	42500	42500	42500	42500	1
416	20231129	135000	320364750	42500	42500	42500	42500	2
417	20231129	134900	320279750	42500	42500	42500	42500	33
418	20231129	134800	318877250	42550	42550	42550	42550	3
419	20231129	134700	318749600	42500	42500	42500	42500	1
420	20231129	134600	318707100	42500	42550	42550	42500	18
421	20231129	134500	317941900	42500	42550	42550	42500	8
422	20231129	134400	317601550	42500	42500	42500	42500	1
423	20231129	134300	317559050	42550	42500	42550	42500	3
424	20231129	134200	317431500	42500	42500	42500	42500	1
425	20231129	134100	317389000	42550	42550	42550	42550	4
426	20231129	134000	317218800	42500	42500	42550	42500	18
427	20231129	133900	316453750	42500	42500	42500	42500	0
428	20231129	133800	316453750	42500	42550	42550	42500	5
429	20231129	133700	316241050	42550	42550	42550	42550	3
430	20231129	133600	316113400	42500	42500	42500	42500	1
431	20231129	133500	316070900	42550	42500	42550	42500	10
432	20231129	133400	315645450	42550	42550	42550	42550	3
433	20231129	133300	315517800	42500	42550	42550	42500	32
434	20231129	133200	314157400	42550	42550	42550	42550	108
435	20231129	133100	309562000	42500	42450	42500	42400	804
436	20231129	133000	275405400	42450	42400	42450	42400	4
437	20231129	132900	275235700	42400	42450	42450	42400	21
438	20231129	132800	274344300	42400	42400	42400	42400	6
439	20231129	132700	274089900	42400	42400	42450	42400	6
440	20231129	132600	273835350	42400	42400	42400	42400	4
441	20231129	132500	273665750	42450	42450	42450	42450	0
442	20231129	132400	273665750	42450	42400	42450	42400	10
443	20231129	132300	273241300	42450	42400	42450	42400	12
444	20231129	132200	272732350	42400	42400	42400	42400	1
445	20231129	132100	272689950	42400	42400	42400	42400	0
446	20231129	132000	272689950	42400	42450	42450	42400	106
447	20231129	131900	268195300	42450	42400	42450	42400	6
448	20231129	131800	267940650	42400	42400	42400	42400	34
449	20231129	131700	266499050	42350	42350	42350	42350	1
450	20231129	131600	266456700	42400	42400	42400	42400	3
451	20231129	131500	266329500	42350	42350	42350	42350	1
452	20231129	131400	266287150	42350	42350	42350	42350	1
453	20231129	131300	266244800	42350	42400	42400	42350	7
454	20231129	131200	265948150	42350	42300	42350	42300	63
455	20231129	131100	263280700	42250	42250	42250	42250	1
456	20231129	131000	263238450	42300	42250	42300	42250	53
457	20231129	130900	260996600	42300	42300	42300	42300	3
458	20231129	130800	260869700	42250	42300	42300	42250	2
459	20231129	130700	260785150	42250	42250	42250	42250	4
460	20231129	130600	260616150	42250	42250	42300	42250	34
461	20231129	130500	259179500	42250	42250	42250	42250	0
462	20231129	130400	259179500	42250	42250	42250	42250	1
463	20231129	130300	259137250	42250	42250	42250	42250	3
464	20231129	130200	259010500	42300	42300	42300	42300	4
465	20231129	130100	258841300	42250	42250	42250	42250	3
466	20231129	130000	258714550	42250	42250	42250	42250	2
467	20231129	125900	258630050	42250	42250	42250	42250	1
468	20231129	125800	258587800	42300	42300	42300	42300	3
469	20231129	125700	258460900	42250	42250	42250	42250	16
470	20231129	125600	257784900	42300	42300	42300	42300	1
471	20231129	125500	257742600	42250	42300	42300	42250	5
472	20231129	125400	257531150	42250	42250	42250	42250	2
473	20231129	125300	257446650	42250	42250	42250	42250	38
474	20231129	125200	255841150	42250	42250	42250	42250	2
475	20231129	125100	255756650	42300	42300	42300	42300	8
476	20231129	125000	255418250	42300	42300	42300	42300	55
477	20231129	124900	253091750	42250	42250	42250	42250	0
478	20231129	124800	253091750	42250	42300	42300	42250	5
479	20231129	124700	252880300	42250	42250	42250	42250	2
480	20231129	124600	252795800	42250	42300	42300	42250	4
481	20231129	124500	252626650	42300	42300	42300	42300	20
482	20231129	124400	251780650	42350	42250	42350	42250	37
483	20231129	124300	250215450	42250	42300	42300	42250	4
484	20231129	124200	250046300	42300	42250	42300	42250	253
485	20231129	124100	239356900	42300	42300	42300	42300	55
486	20231129	124000	237030400	42250	42100	42250	42100	268
487	20231129	123900	225716700	42050	42050	42050	42050	1
488	20231129	123800	225674650	42050	42050	42050	42050	1
489	20231129	123700	225632600	42050	42000	42050	42000	3
490	20231129	123600	225506550	42000	42000	42000	42000	1
491	20231129	123500	225464550	42000	42000	42000	42000	0
492	20231129	123400	225464550	42000	42100	42100	42000	5
493	20231129	123300	225254250	42050	42050	42050	42050	0
494	20231129	123200	225254250	42050	42000	42050	42000	2
495	20231129	123100	225170200	42050	42050	42050	42050	0
496	20231129	123000	225170200	42050	42050	42050	42050	4
497	20231129	122900	225002000	42100	42100	42100	42100	0
498	20231129	122800	225002000	42100	42100	42100	42100	0
499	20231129	122700	225002000	42100	42100	42100	42100	2
500	20231129	122600	224917800	42100	42100	42100	42100	1
501	20231129	122500	224875700	42000	42000	42000	42000	0
502	20231129	122400	224875700	42000	42100	42100	42000	2
503	20231129	122300	224791600	42150	42100	42150	42100	19
504	20231129	122200	223990800	42150	42150	42150	42150	0
505	20231129	122100	223990800	42150	42150	42150	42150	1
506	20231129	122000	223948650	42000	42000	42000	42000	24
507	20231129	121900	222940650	42050	42050	42050	42050	25
508	20231129	121800	221889400	42100	42100	42100	42100	3
509	20231129	121700	221763100	42100	42100	42100	42100	0
510	20231129	121600	221763100	42100	42100	42100	42050	11
511	20231129	121500	221300050	42150	42100	42150	42100	120
512	20231129	121400	216243550	42050	42050	42050	42050	1
513	20231129	121300	216201500	42100	42050	42100	42050	7
514	20231129	121200	215906850	42100	42100	42100	42100	6
515	20231129	121100	215654250	42050	42050	42050	42050	3
516	20231129	121000	215528100	42050	42050	42050	42050	3
517	20231129	120900	215401950	42050	42100	42100	42050	5
518	20231129	120800	215191500	42050	42050	42050	42050	0
519	20231129	120700	215191500	42050	42050	42050	42050	3
520	20231129	120600	215065350	42050	42050	42050	42050	0
521	20231129	120500	215065350	42050	42100	42100	42050	5
522	20231129	120400	214854900	42050	42050	42050	42050	3
523	20231129	120300	214728750	42050	42050	42050	42050	1
524	20231129	120200	214686700	42050	42100	42100	42050	4
525	20231129	120100	214518350	42050	42050	42050	42050	4
526	20231129	120000	214350150	42050	42050	42050	42050	1
527	20231129	115900	214308100	42050	42050	42050	42050	0
528	20231129	115800	214308100	42050	42050	42050	42050	3
529	20231129	115700	214181950	42050	42050	42050	42050	1
530	20231129	115600	214139900	42050	42050	42050	42050	0
531	20231129	115500	214139900	42050	42050	42050	42050	2
532	20231129	115400	214055800	42050	42000	42050	42000	3
533	20231129	115300	213929750	42000	42000	42000	42000	1
534	20231129	115200	213887750	42000	42000	42000	42000	0
535	20231129	115100	213887750	42000	42100	42100	42000	5
536	20231129	115000	213677450	42050	42050	42050	42050	0
537	20231129	114900	213677450	42050	42050	42050	42050	12
538	20231129	114800	213172850	42000	42000	42000	42000	3
539	20231129	114700	213046850	42000	42000	42000	42000	10
540	20231129	114600	212626850	42000	42000	42000	42000	1
541	20231129	114500	212584850	42050	42050	42050	42050	1
542	20231129	114400	212542800	42000	42000	42000	42000	4
543	20231129	114300	212374800	42100	42100	42100	42100	0
544	20231129	114200	212374800	42100	42100	42100	42100	0
545	20231129	114100	212374800	42100	42000	42100	42000	58
546	20231129	114000	209936550	41950	42000	42000	41950	5
547	20231129	113900	209726600	42000	42000	42000	42000	1
548	20231129	113800	209684600	41950	41900	41950	41900	89
549	20231129	113700	205952800	41900	41850	41900	41850	151
550	20231129	113600	199625950	41800	41800	41800	41800	0
551	20231129	113500	199625950	41800	41800	41800	41800	1
552	20231129	113400	199584150	41800	41800	41800	41800	2
553	20231129	113300	199500550	41900	41850	41900	41850	7
554	20231129	113200	199207350	41800	41800	41800	41800	0
555	20231129	113100	199207350	41800	41850	41850	41800	2
556	20231129	113000	199123700	41900	41900	41900	41900	0
557	20231129	112900	199123700	41900	41800	41900	41800	94
558	20231129	112800	195189900	41800	41800	41800	41800	3
559	20231129	112700	195064500	41800	41800	41800	41800	0
560	20231129	112600	195064500	41800	41800	41800	41800	3
561	20231129	112500	194939100	41900	41900	41900	41900	0
562	20231129	112400	194939100	41900	41900	41900	41900	0
563	20231129	112300	194939100	41900	41900	41900	41900	0
564	20231129	112200	194939100	41900	41700	41900	41700	16
565	20231129	112100	194271100	41650	41650	41650	41650	21
566	20231129	112000	193396450	41700	41700	41700	41700	81
567	20231129	111900	190018750	41700	41750	41750	41700	4
568	20231129	111800	189851800	41700	41700	41700	41600	133
569	20231129	111700	184314800	41700	41700	41700	41700	1
570	20231129	111600	184273100	41750	41750	41750	41750	0
571	20231129	111500	184273100	41750	41750	41750	41750	4
572	20231129	111400	184106100	41750	41700	41750	41650	215
573	20231129	111300	175147950	41850	41850	41850	41850	0
574	20231129	111200	175147950	41850	41850	41850	41850	3
575	20231129	111100	175022400	41800	41750	41800	41700	135
576	20231129	111000	169384850	41850	41850	41850	41850	1
577	20231129	110900	169343000	41850	41850	41850	41850	0
578	20231129	110800	169343000	41850	41750	41900	41750	6
579	20231129	110700	169091950	41750	41750	41750	41750	340
580	20231129	110600	154896950	41800	41750	41800	41750	3
581	20231129	110500	154771650	41850	41850	41850	41850	4
582	20231129	110400	154604250	41700	41700	41700	41700	9
583	20231129	110300	154228950	41950	41950	41950	41950	0
584	20231129	110200	154228950	41950	41950	41950	41950	0
585	20231129	110100	154228950	41950	41950	41950	41950	3
586	20231129	110000	154103100	41950	41750	41950	41650	459
587	20231129	105900	134957150	41750	41800	41800	41750	33
588	20231129	105800	133577800	41800	41800	41850	41800	36
589	20231129	105700	132072450	41850	41850	41850	41850	4
590	20231129	105600	131905050	41800	41800	41800	41800	1
591	20231129	105500	131863250	41800	41850	41850	41800	22
592	20231129	105400	130942650	41850	41850	41850	41850	3
593	20231129	105300	130817100	41850	41850	41850	41850	0
594	20231129	105200	130817100	41850	41850	41850	41850	0
595	20231129	105100	130817100	41850	41850	41850	41850	2
596	20231129	105000	130733400	41850	41850	41850	41850	2
597	20231129	104900	130649700	41900	41900	41900	41900	0
598	20231129	104800	130649700	41900	41900	41900	41900	0
599	20231129	104700	130649700	41900	41900	41900	41900	3
600	20231129	104600	130524000	41850	41850	41850	41850	1
601	20231129	104500	130482150	41800	41800	41800	41800	2
602	20231129	104400	130398550	41950	41950	41950	41950	0
603	20231129	104300	130398550	41950	41950	41950	41950	3
604	20231129	104200	130272700	41900	41800	41900	41800	3
605	20231129	104100	130147200	41800	41900	41900	41800	30
606	20231129	104000	128892550	41900	41950	41950	41900	5
607	20231129	103900	128682850	41900	41900	41900	41900	0
608	20231129	103800	128682850	41900	41950	41950	41900	38
609	20231129	103700	127088900	41950	41950	41950	41950	0
610	20231129	103600	127088900	41950	42000	42000	41950	4
611	20231129	103500	126920950	42000	42000	42000	42000	8
612	20231129	103400	126584950	42050	42100	42100	42050	2
613	20231129	103300	126500800	42050	42000	42050	42000	18
614	20231129	103200	125743950	42050	42050	42050	42050	7
615	20231129	103100	125449600	42000	42000	42000	42000	0
616	20231129	103000	125449600	42000	42000	42000	42000	178
617	20231129	102900	117973600	42000	41950	42000	41950	4
618	20231129	102800	117805650	41950	41950	41950	41950	3
619	20231129	102700	117679800	41950	41950	41950	41950	16
620	20231129	102600	117008600	41850	41800	41850	41750	22
621	20231129	102500	116089350	41800	41750	41800	41750	13
622	20231129	102400	115546100	41750	41750	41750	41750	13
623	20231129	102300	115003350	41800	41800	41800	41800	0
624	20231129	102200	115003350	41800	41750	41800	41750	7
625	20231129	102100	114710900	41750	41750	41750	41750	0
626	20231129	102000	114710900	41750	41750	41750	41750	1
627	20231129	101900	114669150	41800	41800	41800	41800	0
628	20231129	101800	114669150	41800	41750	41800	41750	9
629	20231129	101700	114293250	41750	41750	41750	41750	0
630	20231129	101600	114293250	41750	41800	41800	41750	3
631	20231129	101500	114167950	41800	41800	41800	41800	6
632	20231129	101400	113917150	41800	41800	41800	41800	0
633	20231129	101300	113917150	41800	41800	41800	41800	12
634	20231129	101200	113415550	41850	41800	41850	41800	12
635	20231129	101100	112913400	41800	41800	41800	41800	1
636	20231129	101000	112871600	41850	41700	41850	41700	13
637	20231129	100900	112329050	41700	41700	41700	41700	2
638	20231129	100800	112245650	41700	41650	41700	41650	24
639	20231129	100700	111244900	41650	41650	41650	41650	1
640	20231129	100600	111203250	41650	41650	41650	41650	1
641	20231129	100500	111161600	41650	41650	41650	41650	3
642	20231129	100400	111036650	41650	41650	41650	41650	6
643	20231129	100300	110786750	41650	41650	41650	41650	15
644	20231129	100200	110162000	41650	41650	41650	41650	1
645	20231129	100100	110120350	41700	41650	41700	41650	7
646	20231129	100000	109828750	41700	41650	41700	41650	5
647	20231129	095900	109620300	41700	41650	41700	41650	5
648	20231129	095800	109411850	41700	41700	41700	41700	0
649	20231129	095700	109411850	41700	41650	41700	41650	4
650	20231129	095600	109245100	41650	41650	41650	41650	0
651	20231129	095500	109245100	41650	41650	41650	41650	3
652	20231129	095400	109120150	41700	41700	41700	41700	1
653	20231129	095300	109078450	41650	41650	41650	41600	3
654	20231129	095200	108953550	41600	41600	41600	41600	2
655	20231129	095100	108870350	41600	41600	41600	41600	1
656	20231129	095000	108828750	41650	41600	41650	41600	6
657	20231129	094900	108578900	41600	41600	41600	41600	2
658	20231129	094800	108495700	41600	41650	41650	41600	3
659	20231129	094700	108370800	41650	41650	41650	41650	32
660	20231129	094600	107038000	41650	41650	41650	41650	3
661	20231129	094500	106913050	41650	41650	41650	41650	2
662	20231129	094400	106829750	41650	41650	41650	41650	1
663	20231129	094300	106788100	41650	41650	41650	41650	1
664	20231129	094200	106746450	41600	41550	41600	41500	133
665	20231129	094100	101221750	41600	41650	41650	41550	374
666	20231129	094000	85662750	41700	41700	41700	41700	31
667	20231129	093900	84370050	41700	41700	41700	41650	7
668	20231129	093800	84078250	41700	41700	41700	41700	80
669	20231129	093700	80742250	41700	41750	41750	41700	7
670	20231129	093600	80450100	41850	41700	41850	41700	6
671	20231129	093500	80199300	41700	41850	41850	41700	248
672	20231129	093400	69834950	41800	41800	41800	41800	3
673	20231129	093300	69709550	41850	41850	41850	41850	2
674	20231129	093200	69625850	41750	41850	41850	41750	7
675	20231129	093100	69333100	41700	41850	41900	41700	420
676	20231129	093000	51793500	41900	41850	41900	41850	12
677	20231129	092900	51291250	41850	41850	41850	41850	10
678	20231129	092800	50872750	41900	41850	41900	41850	4
679	20231129	092700	50705200	41850	41850	41850	41850	1
680	20231129	092600	50663350	41850	41900	41900	41850	2
681	20231129	092500	50579600	41900	41850	41900	41850	5
682	20231129	092400	50370150	41900	41950	41950	41850	92
683	20231129	092300	46517350	42000	42000	42000	42000	1
684	20231129	092200	46475350	42050	42050	42050	42050	0
685	20231129	092100	46475350	42050	42000	42050	42000	173
686	20231129	092000	39209200	42000	42000	42000	42000	80
687	20231129	091900	35849200	42000	42000	42000	42000	0
688	20231129	091800	35849200	42000	42000	42000	42000	14
689	20231129	091700	35261200	41900	41900	41900	41900	10
690	20231129	091600	34842200	41900	41900	41900	41900	0
691	20231129	091500	34842200	41900	41900	41900	41900	238
692	20231129	091400	24870000	41950	42000	42150	41950	166
693	20231129	091300	17904700	42000	42050	42050	42000	116
694	20231129	091200	13028350	42350	42350	42350	42350	0
695	20231129	091100	13028350	42350	42350	42350	42350	3
696	20231129	091000	12901300	42350	42350	42350	42350	0
697	20231129	090900	12901300	42350	42350	42350	42350	0
698	20231129	090800	12901300	42350	42350	42350	42350	0
699	20231129	090700	12901300	42350	42350	42350	42350	4
700	20231129	090600	12731900	42050	42050	42050	42050	0
701	20231129	090500	12731900	42050	42050	42050	42050	0
702	20231129	090400	12731900	42050	42050	42050	42050	0
703	20231129	090300	12731900	42050	42050	42200	42050	4
704	20231129	090200	12563550	42200	42200	42200	42200	12
705	20231129	090100	12057150	42200	42200	42200	42200	82
706	20231129	090000	8596750	42250	42350	42350	42250	203