KissMeData/357550/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	211100	488082600	50800	50800	50800	50800	241
3	20231128	211000	488082600	50800	50800	50800	50800	0
4	20231128	210900	488082600	50800	50800	50800	50800	0
5	20231128	210800	488082600	50800	50800	50800	50800	0
6	20231128	210700	488082600	50800	50800	50800	50800	0
7	20231128	210600	488082600	50800	50800	50800	50800	0
8	20231128	210500	488082600	50800	50800	50800	50800	0
9	20231128	210400	488082600	50800	50800	50800	50800	0
10	20231128	210300	488082600	50800	50800	50800	50800	0
11	20231128	210200	488082600	50800	50800	50800	50800	0
12	20231128	210100	488082600	50800	50800	50800	50800	0
13	20231128	210000	488082600	50800	50800	50800	50800	0
14	20231128	205900	488082600	50800	50800	50800	50800	0
15	20231128	205800	488082600	50800	50800	50800	50800	0
16	20231128	205700	488082600	50800	50800	50800	50800	0
17	20231128	205600	488082600	50800	50800	50800	50800	0
18	20231128	205500	488082600	50800	50800	50800	50800	0
19	20231128	205400	488082600	50800	50800	50800	50800	0
20	20231128	205300	488082600	50800	50800	50800	50800	0
21	20231128	205200	488082600	50800	50800	50800	50800	0
22	20231128	205100	488082600	50800	50800	50800	50800	0
23	20231128	205000	488082600	50800	50800	50800	50800	0
24	20231128	204900	488082600	50800	50800	50800	50800	0
25	20231128	204800	488082600	50800	50800	50800	50800	0
26	20231128	204700	488082600	50800	50800	50800	50800	0
27	20231128	204600	488082600	50800	50800	50800	50800	0
28	20231128	204500	488082600	50800	50800	50800	50800	0
29	20231128	204400	488082600	50800	50800	50800	50800	0
30	20231128	204300	488082600	50800	50800	50800	50800	0
31	20231128	204200	488082600	50800	50800	50800	50800	0
32	20231128	204100	488082600	50800	50800	50800	50800	241
33	20231128	204000	488082600	50800	50800	50800	50800	0
34	20231128	203900	488082600	50800	50800	50800	50800	0
35	20231128	203800	488082600	50800	50800	50800	50800	0
36	20231128	203700	488082600	50800	50800	50800	50800	0
37	20231128	203600	488082600	50800	50800	50800	50800	0
38	20231128	203500	488082600	50800	50800	50800	50800	0
39	20231128	203400	488082600	50800	50800	50800	50800	0
40	20231128	203300	488082600	50800	50800	50800	50800	0
41	20231128	203200	488082600	50800	50800	50800	50800	0
42	20231128	203100	488082600	50800	50800	50800	50800	0
43	20231128	203000	488082600	50800	50800	50800	50800	0
44	20231128	202900	488082600	50800	50800	50800	50800	0
45	20231128	202800	488082600	50800	50800	50800	50800	0
46	20231128	202700	488082600	50800	50800	50800	50800	0
47	20231128	202600	488082600	50800	50800	50800	50800	0
48	20231128	202500	488082600	50800	50800	50800	50800	0
49	20231128	202400	488082600	50800	50800	50800	50800	0
50	20231128	202300	488082600	50800	50800	50800	50800	0
51	20231128	202200	488082600	50800	50800	50800	50800	0
52	20231128	202100	488082600	50800	50800	50800	50800	0
53	20231128	202000	488082600	50800	50800	50800	50800	0
54	20231128	201900	488082600	50800	50800	50800	50800	0
55	20231128	201800	488082600	50800	50800	50800	50800	0
56	20231128	201700	488082600	50800	50800	50800	50800	0
57	20231128	201600	488082600	50800	50800	50800	50800	0
58	20231128	201500	488082600	50800	50800	50800	50800	0
59	20231128	201400	488082600	50800	50800	50800	50800	0
60	20231128	201300	488082600	50800	50800	50800	50800	0
61	20231128	201200	488082600	50800	50800	50800	50800	0
62	20231128	201100	488082600	50800	50800	50800	50800	241
63	20231128	201000	488082600	50800	50800	50800	50800	0
64	20231128	200900	488082600	50800	50800	50800	50800	0
65	20231128	200800	488082600	50800	50800	50800	50800	0
66	20231128	200700	488082600	50800	50800	50800	50800	0
67	20231128	200600	488082600	50800	50800	50800	50800	0
68	20231128	200500	488082600	50800	50800	50800	50800	0
69	20231128	200400	488082600	50800	50800	50800	50800	0
70	20231128	200300	488082600	50800	50800	50800	50800	0
71	20231128	200200	488082600	50800	50800	50800	50800	0
72	20231128	200100	488082600	50800	50800	50800	50800	0
73	20231128	200000	488082600	50800	50800	50800	50800	0
74	20231128	195900	488082600	50800	50800	50800	50800	0
75	20231128	195800	488082600	50800	50800	50800	50800	0
76	20231128	195700	488082600	50800	50800	50800	50800	0
77	20231128	195600	488082600	50800	50800	50800	50800	0
78	20231128	195500	488082600	50800	50800	50800	50800	0
79	20231128	195400	488082600	50800	50800	50800	50800	0
80	20231128	195300	488082600	50800	50800	50800	50800	0
81	20231128	195200	488082600	50800	50800	50800	50800	0
82	20231128	195100	488082600	50800	50800	50800	50800	0
83	20231128	195000	488082600	50800	50800	50800	50800	0
84	20231128	194900	488082600	50800	50800	50800	50800	0
85	20231128	194800	488082600	50800	50800	50800	50800	0
86	20231128	194700	488082600	50800	50800	50800	50800	0
87	20231128	194600	488082600	50800	50800	50800	50800	0
88	20231128	194500	488082600	50800	50800	50800	50800	0
89	20231128	194400	488082600	50800	50800	50800	50800	0
90	20231128	194300	488082600	50800	50800	50800	50800	0
91	20231128	194200	488082600	50800	50800	50800	50800	0
92	20231128	194100	488082600	50800	50800	50800	50800	241
93	20231128	194000	488082600	50800	50800	50800	50800	0
94	20231128	193900	488082600	50800	50800	50800	50800	0
95	20231128	193800	488082600	50800	50800	50800	50800	0
96	20231128	193700	488082600	50800	50800	50800	50800	0
97	20231128	193600	488082600	50800	50800	50800	50800	0
98	20231128	193500	488082600	50800	50800	50800	50800	0
99	20231128	193400	488082600	50800	50800	50800	50800	0
100	20231128	193300	488082600	50800	50800	50800	50800	0
101	20231128	193200	488082600	50800	50800	50800	50800	0
102	20231128	193100	488082600	50800	50800	50800	50800	0
103	20231128	193000	488082600	50800	50800	50800	50800	0
104	20231128	192900	488082600	50800	50800	50800	50800	0
105	20231128	192800	488082600	50800	50800	50800	50800	0
106	20231128	192700	488082600	50800	50800	50800	50800	0
107	20231128	192600	488082600	50800	50800	50800	50800	0
108	20231128	192500	488082600	50800	50800	50800	50800	0
109	20231128	192400	488082600	50800	50800	50800	50800	0
110	20231128	192300	488082600	50800	50800	50800	50800	0
111	20231128	192200	488082600	50800	50800	50800	50800	0
112	20231128	192100	488082600	50800	50800	50800	50800	0
113	20231128	192000	488082600	50800	50800	50800	50800	0
114	20231128	191900	488082600	50800	50800	50800	50800	0
115	20231128	191800	488082600	50800	50800	50800	50800	0
116	20231128	191700	488082600	50800	50800	50800	50800	0
117	20231128	191600	488082600	50800	50800	50800	50800	0
118	20231128	191500	488082600	50800	50800	50800	50800	0
119	20231128	191400	488082600	50800	50800	50800	50800	0
120	20231128	191300	488082600	50800	50800	50800	50800	0
121	20231128	191200	488082600	50800	50800	50800	50800	0
122	20231128	191100	488082600	50800	50800	50800	50800	241
123	20231128	191000	488082600	50800	50800	50800	50800	0
124	20231128	190900	488082600	50800	50800	50800	50800	0
125	20231128	190800	488082600	50800	50800	50800	50800	0
126	20231128	190700	488082600	50800	50800	50800	50800	0
127	20231128	190600	488082600	50800	50800	50800	50800	0
128	20231128	190500	488082600	50800	50800	50800	50800	0
129	20231128	190400	488082600	50800	50800	50800	50800	0
130	20231128	190300	488082600	50800	50800	50800	50800	0
131	20231128	190200	488082600	50800	50800	50800	50800	0
132	20231128	190100	488082600	50800	50800	50800	50800	0
133	20231128	190000	488082600	50800	50800	50800	50800	0
134	20231128	185900	488082600	50800	50800	50800	50800	0
135	20231128	185800	488082600	50800	50800	50800	50800	0
136	20231128	185700	488082600	50800	50800	50800	50800	0
137	20231128	185600	488082600	50800	50800	50800	50800	0
138	20231128	185500	488082600	50800	50800	50800	50800	0
139	20231128	185400	488082600	50800	50800	50800	50800	0
140	20231128	185300	488082600	50800	50800	50800	50800	0
141	20231128	185200	488082600	50800	50800	50800	50800	0
142	20231128	185100	488082600	50800	50800	50800	50800	0
143	20231128	185000	488082600	50800	50800	50800	50800	0
144	20231128	184900	488082600	50800	50800	50800	50800	0
145	20231128	184800	488082600	50800	50800	50800	50800	0
146	20231128	184700	488082600	50800	50800	50800	50800	0
147	20231128	184600	488082600	50800	50800	50800	50800	0
148	20231128	184500	488082600	50800	50800	50800	50800	0
149	20231128	184400	488082600	50800	50800	50800	50800	0
150	20231128	184300	488082600	50800	50800	50800	50800	0
151	20231128	184200	488082600	50800	50800	50800	50800	0
152	20231128	184100	488082600	50800	50800	50800	50800	241
153	20231128	184000	488082600	50800	50800	50800	50800	0
154	20231128	183900	488082600	50800	50800	50800	50800	0
155	20231128	183800	488082600	50800	50800	50800	50800	0
156	20231128	183700	488082600	50800	50800	50800	50800	0
157	20231128	183600	488082600	50800	50800	50800	50800	0
158	20231128	183500	488082600	50800	50800	50800	50800	0
159	20231128	183400	488082600	50800	50800	50800	50800	0
160	20231128	183300	488082600	50800	50800	50800	50800	0
161	20231128	183200	488082600	50800	50800	50800	50800	0
162	20231128	183100	488082600	50800	50800	50800	50800	0
163	20231128	183000	488082600	50800	50800	50800	50800	0
164	20231128	182900	488082600	50800	50800	50800	50800	0
165	20231128	182800	488082600	50800	50800	50800	50800	0
166	20231128	182700	488082600	50800	50800	50800	50800	0
167	20231128	182600	488082600	50800	50800	50800	50800	0
168	20231128	182500	488082600	50800	50800	50800	50800	0
169	20231128	182400	488082600	50800	50800	50800	50800	0
170	20231128	182300	488082600	50800	50800	50800	50800	0
171	20231128	182200	488082600	50800	50800	50800	50800	0
172	20231128	182100	488082600	50800	50800	50800	50800	0
173	20231128	182000	488082600	50800	50800	50800	50800	0
174	20231128	181900	488082600	50800	50800	50800	50800	0
175	20231128	181800	488082600	50800	50800	50800	50800	0
176	20231128	181700	488082600	50800	50800	50800	50800	0
177	20231128	181600	488082600	50800	50800	50800	50800	0
178	20231128	181500	488082600	50800	50800	50800	50800	0
179	20231128	181400	488082600	50800	50800	50800	50800	0
180	20231128	181300	488082600	50800	50800	50800	50800	0
181	20231128	181200	488082600	50800	50800	50800	50800	0
182	20231128	181100	488082600	50800	50800	50800	50800	241
183	20231128	181000	488082600	50800	50800	50800	50800	0
184	20231128	180900	488082600	50800	50800	50800	50800	0
185	20231128	180800	488082600	50800	50800	50800	50800	0
186	20231128	180700	488082600	50800	50800	50800	50800	0
187	20231128	180600	488082600	50800	50800	50800	50800	0
188	20231128	180500	488082600	50800	50800	50800	50800	0
189	20231128	180400	488082600	50800	50800	50800	50800	0
190	20231128	180300	488082600	50800	50800	50800	50800	0
191	20231128	180200	488082600	50800	50800	50800	50800	0
192	20231128	180100	488082600	50800	50800	50800	50800	0
193	20231128	180000	488082600	50800	50800	50800	50800	0
194	20231128	175900	488082600	50800	50800	50800	50800	0
195	20231128	175800	488082600	50800	50800	50800	50800	0
196	20231128	175700	488082600	50800	50800	50800	50800	0
197	20231128	175600	488082600	50800	50800	50800	50800	0
198	20231128	175500	488082600	50800	50800	50800	50800	0
199	20231128	175400	488082600	50800	50800	50800	50800	0
200	20231128	175300	488082600	50800	50800	50800	50800	0
201	20231128	175200	488082600	50800	50800	50800	50800	0
202	20231128	175100	488082600	50800	50800	50800	50800	0
203	20231128	175000	488082600	50800	50800	50800	50800	0
204	20231128	174900	488082600	50800	50800	50800	50800	0
205	20231128	174800	488082600	50800	50800	50800	50800	0
206	20231128	174700	488082600	50800	50800	50800	50800	0
207	20231128	174600	488082600	50800	50800	50800	50800	0
208	20231128	174500	488082600	50800	50800	50800	50800	0
209	20231128	174400	488082600	50800	50800	50800	50800	0
210	20231128	174300	488082600	50800	50800	50800	50800	0
211	20231128	174200	488082600	50800	50800	50800	50800	0
212	20231128	174100	488082600	50800	50800	50800	50800	241
213	20231128	174000	488082600	50800	50800	50800	50800	0
214	20231128	173900	488082600	50800	50800	50800	50800	0
215	20231128	173800	488082600	50800	50800	50800	50800	0
216	20231128	173700	488082600	50800	50800	50800	50800	0
217	20231128	173600	488082600	50800	50800	50800	50800	0
218	20231128	173500	488082600	50800	50800	50800	50800	0
219	20231128	173400	488082600	50800	50800	50800	50800	0
220	20231128	173300	488082600	50800	50800	50800	50800	0
221	20231128	173200	488082600	50800	50800	50800	50800	0
222	20231128	173100	488082600	50800	50800	50800	50800	0
223	20231128	173000	488082600	50800	50800	50800	50800	0
224	20231128	172900	488082600	50800	50800	50800	50800	0
225	20231128	172800	488082600	50800	50800	50800	50800	0
226	20231128	172700	488082600	50800	50800	50800	50800	0
227	20231128	172600	488082600	50800	50800	50800	50800	0
228	20231128	172500	488082600	50800	50800	50800	50800	0
229	20231128	172400	488082600	50800	50800	50800	50800	0
230	20231128	172300	488082600	50800	50800	50800	50800	0
231	20231128	172200	488082600	50800	50800	50800	50800	0
232	20231128	172100	488082600	50800	50800	50800	50800	0
233	20231128	172000	488082600	50800	50800	50800	50800	0
234	20231128	171900	488082600	50800	50800	50800	50800	0
235	20231128	171800	488082600	50800	50800	50800	50800	0
236	20231128	171700	488082600	50800	50800	50800	50800	0
237	20231128	171600	488082600	50800	50800	50800	50800	0
238	20231128	171500	488082600	50800	50800	50800	50800	0
239	20231128	171400	488082600	50800	50800	50800	50800	0
240	20231128	171300	488082600	50800	50800	50800	50800	0
241	20231128	171200	488082600	50800	50800	50800	50800	0
242	20231128	171100	488082600	50800	50800	50800	50800	241
243	20231128	171000	488082600	50800	50800	50800	50800	0
244	20231128	170900	488082600	50800	50800	50800	50800	0
245	20231128	170800	488082600	50800	50800	50800	50800	0
246	20231128	170700	488082600	50800	50800	50800	50800	0
247	20231128	170600	488082600	50800	50800	50800	50800	0
248	20231128	170500	488082600	50800	50800	50800	50800	0
249	20231128	170400	488082600	50800	50800	50800	50800	0
250	20231128	170300	488082600	50800	50800	50800	50800	0
251	20231128	170200	488082600	50800	50800	50800	50800	0
252	20231128	170100	488082600	50800	50800	50800	50800	0
253	20231128	170000	488082600	50800	50800	50800	50800	0
254	20231128	165900	488082600	50800	50800	50800	50800	0
255	20231128	165800	488082600	50800	50800	50800	50800	0
256	20231128	165700	488082600	50800	50800	50800	50800	0
257	20231128	165600	488082600	50800	50800	50800	50800	0
258	20231128	165500	488082600	50800	50800	50800	50800	0
259	20231128	165400	488082600	50800	50800	50800	50800	0
260	20231128	165300	488082600	50800	50800	50800	50800	0
261	20231128	165200	488082600	50800	50800	50800	50800	0
262	20231128	165100	488082600	50800	50800	50800	50800	0
263	20231128	165000	488082600	50800	50800	50800	50800	0
264	20231128	164900	488082600	50800	50800	50800	50800	0
265	20231128	164800	488082600	50800	50800	50800	50800	0
266	20231128	164700	488082600	50800	50800	50800	50800	0
267	20231128	164600	488082600	50800	50800	50800	50800	0
268	20231128	164500	488082600	50800	50800	50800	50800	0
269	20231128	164400	488082600	50800	50800	50800	50800	0
270	20231128	164300	488082600	50800	50800	50800	50800	0
271	20231128	164200	488082600	50800	50800	50800	50800	0
272	20231128	164100	488082600	50800	50800	50800	50800	241
273	20231128	164000	488082600	50800	50800	50800	50800	0
274	20231128	163900	488082600	50800	50800	50800	50800	0
275	20231128	163800	488082600	50800	50800	50800	50800	0
276	20231128	163700	488082600	50800	50800	50800	50800	0
277	20231128	163600	488082600	50800	50800	50800	50800	0
278	20231128	163500	488082600	50800	50800	50800	50800	0
279	20231128	163400	488082600	50800	50800	50800	50800	0
280	20231128	163300	488082600	50800	50800	50800	50800	0
281	20231128	163200	488082600	50800	50800	50800	50800	0
282	20231128	163100	488082600	50800	50800	50800	50800	0
283	20231128	163000	488082600	50800	50800	50800	50800	0
284	20231128	162900	488082600	50800	50800	50800	50800	0
285	20231128	162800	488082600	50800	50800	50800	50800	0
286	20231128	162700	488082600	50800	50800	50800	50800	0
287	20231128	162600	488082600	50800	50800	50800	50800	0
288	20231128	162500	488082600	50800	50800	50800	50800	0
289	20231128	162400	488082600	50800	50800	50800	50800	0
290	20231128	162300	488082600	50800	50800	50800	50800	0
291	20231128	162200	488082600	50800	50800	50800	50800	0
292	20231128	162100	488082600	50800	50800	50800	50800	0
293	20231128	162000	488082600	50800	50800	50800	50800	0
294	20231128	161900	488082600	50800	50800	50800	50800	0
295	20231128	161800	488082600	50800	50800	50800	50800	0
296	20231128	161700	488082600	50800	50800	50800	50800	0
297	20231128	161600	488082600	50800	50800	50800	50800	0
298	20231128	161500	488082600	50800	50800	50800	50800	0
299	20231128	161400	488082600	50800	50800	50800	50800	0
300	20231128	161300	488082600	50800	50800	50800	50800	0
301	20231128	161200	488082600	50800	50800	50800	50800	0
302	20231128	161100	488082600	50800	50800	50800	50800	241
303	20231128	161000	488082600	50800	50800	50800	50800	0
304	20231128	160900	488082600	50800	50800	50800	50800	0
305	20231128	160800	488082600	50800	50800	50800	50800	0
306	20231128	160700	488082600	50800	50800	50800	50800	0
307	20231128	160600	488082600	50800	50800	50800	50800	0
308	20231128	160500	488082600	50800	50800	50800	50800	0
309	20231128	160400	488082600	50800	50800	50800	50800	0
310	20231128	160300	488082600	50800	50800	50800	50800	0
311	20231128	160200	488082600	50800	50800	50800	50800	0
312	20231128	160100	488082600	50800	50800	50800	50800	0
313	20231128	160000	488082600	50800	50800	50800	50800	0
314	20231128	155900	488082600	50800	50800	50800	50800	0
315	20231128	155800	488082600	50800	50800	50800	50800	0
316	20231128	155700	488082600	50800	50800	50800	50800	0
317	20231128	155600	488082600	50800	50800	50800	50800	0
318	20231128	155500	488082600	50800	50800	50800	50800	0
319	20231128	155400	488082600	50800	50800	50800	50800	0
320	20231128	155300	488082600	50800	50800	50800	50800	0
321	20231128	155200	488082600	50800	50800	50800	50800	0
322	20231128	155100	488082600	50800	50800	50800	50800	0
323	20231128	155000	488082600	50800	50800	50800	50800	0
324	20231128	154900	488082600	50800	50800	50800	50800	0
325	20231128	154800	488082600	50800	50800	50800	50800	0
326	20231128	154700	488082600	50800	50800	50800	50800	0
327	20231128	154600	488082600	50800	50800	50800	50800	0
328	20231128	154500	488082600	50800	50800	50800	50800	0
329	20231128	154400	488082600	50800	50800	50800	50800	0
330	20231128	154300	488082600	50800	50800	50800	50800	0
331	20231128	154200	488082600	50800	50800	50800	50800	0
332	20231128	154100	488082600	50800	50800	50800	50800	241
333	20231128	154000	488082600	50800	50800	50800	50800	0
334	20231128	153900	488082600	50800	50800	50800	50800	0
335	20231128	153800	488082600	50800	50800	50800	50800	0
336	20231128	153700	488082600	50800	50800	50800	50800	0
337	20231128	153600	488082600	50800	50800	50800	50800	0
338	20231128	153500	488082600	50800	50800	50800	50800	0
339	20231128	153400	488082600	50800	50800	50800	50800	0
340	20231128	153300	488082600	50800	50800	50800	50800	0
341	20231128	153200	488082600	50800	50800	50800	50800	0
342	20231128	153100	488082600	50800	50800	50800	50800	0
343	20231128	153000	488082600	50800	50800	50800	50800	241
344	20231128	152900	475839800	50900	50900	50900	50900	0
345	20231128	152800	475839800	50900	50900	50900	50900	0
346	20231128	152700	475839800	50900	50900	50900	50900	0
347	20231128	152600	475839800	50900	50900	50900	50900	0
348	20231128	152500	475839800	50900	50900	50900	50900	0
349	20231128	152400	475839800	50900	50900	50900	50900	0
350	20231128	152300	475839800	50900	50900	50900	50900	0
351	20231128	152200	475839800	50900	50900	50900	50900	0
352	20231128	152100	475839800	50900	50900	50900	50900	0
353	20231128	152000	475839800	50900	50900	50900	50900	0
354	20231128	151900	475839800	50900	50900	50900	50800	24
355	20231128	151800	474619200	50900	50800	50900	50800	86
356	20231128	151700	470248000	50800	50800	50800	50800	101
357	20231128	151600	465117200	50900	50900	50900	50900	6
358	20231128	151500	464811800	50800	50800	50800	50800	1
359	20231128	151400	464761000	50800	50800	50800	50800	0
360	20231128	151300	464761000	50800	50800	50800	50800	49
361	20231128	151200	462271800	50900	50800	50900	50800	4
362	20231128	151100	462068300	50900	50900	50900	50900	0
363	20231128	151000	462068300	50900	50800	50900	50800	27
364	20231128	150900	460695300	50900	50900	50900	50900	0
365	20231128	150800	460695300	50900	50900	50900	50900	4
366	20231128	150700	460491700	50900	50800	50900	50700	488
367	20231128	150600	435723400	50700	50700	50700	50700	0
368	20231128	150500	435723400	50700	50700	50700	50700	148
369	20231128	150400	428219800	50600	50600	50600	50600	2
370	20231128	150300	428118600	50600	50600	50600	50600	0
371	20231128	150200	428118600	50600	50600	50600	50600	61
372	20231128	150100	425032000	50600	50600	50600	50600	47
373	20231128	150000	422653800	50700	50700	50700	50700	0
374	20231128	145900	422653800	50700	50700	50700	50700	4
375	20231128	145800	422451000	50600	50600	50600	50600	10
376	20231128	145700	421945000	50600	50600	50600	50600	26
377	20231128	145600	420629400	50600	50600	50600	50600	80
378	20231128	145500	416581400	50500	50500	50500	50500	34
379	20231128	145400	414864400	50400	50500	50500	50400	11
380	20231128	145300	414309900	50500	50500	50500	50500	2
381	20231128	145200	414208900	50500	50500	50500	50500	1
382	20231128	145100	414158400	50400	50300	50400	50300	25
383	20231128	145000	412899900	50300	50300	50300	50300	0
384	20231128	144900	412899900	50300	50300	50300	50300	55
385	20231128	144800	410133400	50500	50500	50500	50500	1
386	20231128	144700	410082900	50500	50500	50500	50500	5
387	20231128	144600	409830400	50600	50600	50600	50600	0
388	20231128	144500	409830400	50600	50600	50600	50600	1
389	20231128	144400	409779800	50500	50500	50500	50500	100
390	20231128	144300	404729800	50500	50500	50500	50500	0
391	20231128	144200	404729800	50500	50500	50500	50500	0
392	20231128	144100	404729800	50500	50400	50500	50300	54
393	20231128	144000	402010800	50500	50500	50500	50500	0
394	20231128	143900	402010800	50500	50500	50500	50500	0
395	20231128	143800	402010800	50500	50500	50500	50500	0
396	20231128	143700	402010800	50500	50500	50500	50500	1
397	20231128	143600	401960300	50200	50300	50300	50200	39
398	20231128	143500	400002100	50300	50300	50300	50300	0
399	20231128	143400	400002100	50300	50400	50400	50300	258
400	20231128	143300	387018700	50400	50600	50600	50400	722
401	20231128	143200	350566700	50700	50700	50700	50700	0
402	20231128	143100	350566700	50700	50700	50700	50700	0
403	20231128	143000	350566700	50700	50700	50700	50700	0
404	20231128	142900	350566700	50700	50700	50700	50700	0
405	20231128	142800	350566700	50700	50700	50700	50700	10
406	20231128	142700	350059700	50700	50700	50700	50700	76
407	20231128	142600	346206500	50700	50700	50700	50700	0
408	20231128	142500	346206500	50700	50700	50700	50700	0
409	20231128	142400	346206500	50700	50700	50700	50700	0
410	20231128	142300	346206500	50700	50700	50700	50700	0
411	20231128	142200	346206500	50700	50700	50700	50700	68
412	20231128	142100	342758900	50800	50800	50800	50800	0
413	20231128	142000	342758900	50800	50800	50800	50800	0
414	20231128	141900	342758900	50800	50800	50800	50800	0
415	20231128	141800	342758900	50800	50700	50800	50700	4
416	20231128	141700	342556000	50700	50700	50700	50700	0
417	20231128	141600	342556000	50700	50700	50700	50700	71
418	20231128	141500	338956300	50500	50500	50500	50500	2
419	20231128	141400	338855300	50700	50700	50700	50700	0
420	20231128	141300	338855300	50700	50700	50700	50700	0
421	20231128	141200	338855300	50700	50700	50700	50700	0
422	20231128	141100	338855300	50700	50700	50700	50700	0
423	20231128	141000	338855300	50700	50700	50700	50700	0
424	20231128	140900	338855300	50700	50700	50700	50700	0
425	20231128	140800	338855300	50700	50700	50700	50700	0
426	20231128	140700	338855300	50700	50700	50700	50700	0
427	20231128	140600	338855300	50700	50700	50700	50700	0
428	20231128	140500	338855300	50700	50600	50700	50600	100
429	20231128	140400	333794300	50700	50700	50700	50700	0
430	20231128	140300	333794300	50700	50700	50700	50700	0
431	20231128	140200	333794300	50700	50700	50700	50700	0
432	20231128	140100	333794300	50700	50700	50700	50700	0
433	20231128	140000	333794300	50700	50600	50700	50600	13
434	20231128	135900	333135300	50700	50700	50700	50700	0
435	20231128	135800	333135300	50700	50700	50700	50700	0
436	20231128	135700	333135300	50700	50700	50700	50700	0
437	20231128	135600	333135300	50700	50700	50700	50700	0
438	20231128	135500	333135300	50700	50700	50700	50700	0
439	20231128	135400	333135300	50700	50700	50700	50700	0
440	20231128	135300	333135300	50700	50700	50700	50700	0
441	20231128	135200	333135300	50700	50700	50700	50700	0
442	20231128	135100	333135300	50700	50700	50700	50700	0
443	20231128	135000	333135300	50700	50700	50700	50700	0
444	20231128	134900	333135300	50700	50700	50700	50700	0
445	20231128	134800	333135300	50700	50700	50700	50700	0
446	20231128	134700	333135300	50700	50700	50700	50700	0
447	20231128	134600	333135300	50700	50700	50700	50700	2
448	20231128	134500	333033900	50800	50800	50800	50800	0
449	20231128	134400	333033900	50800	50800	50800	50800	5
450	20231128	134300	332779900	50700	50700	50700	50700	12
451	20231128	134200	332171500	50700	50700	50700	50700	0
452	20231128	134100	332171500	50700	50700	50700	50700	0
453	20231128	134000	332171500	50700	50700	50700	50700	0
454	20231128	133900	332171500	50700	50700	50700	50700	0
455	20231128	133800	332171500	50700	50700	50700	50700	0
456	20231128	133700	332171500	50700	50700	50700	50700	0
457	20231128	133600	332171500	50700	50700	50700	50700	0
458	20231128	133500	332171500	50700	50700	50700	50700	0
459	20231128	133400	332171500	50700	50700	50700	50700	10
460	20231128	133300	331664500	50500	50600	50600	50500	15
461	20231128	133200	330906900	50700	50700	50700	50700	0
462	20231128	133100	330906900	50700	50700	50700	50700	0
463	20231128	133000	330906900	50700	50700	50700	50700	0
464	20231128	132900	330906900	50700	50700	50700	50700	0
465	20231128	132800	330906900	50700	50700	50700	50700	0
466	20231128	132700	330906900	50700	50700	50700	50700	0
467	20231128	132600	330906900	50700	50700	50700	50700	0
468	20231128	132500	330906900	50700	50700	50700	50700	0
469	20231128	132400	330906900	50700	50700	50700	50700	0
470	20231128	132300	330906900	50700	50700	50700	50700	0
471	20231128	132200	330906900	50700	50700	50700	50700	0
472	20231128	132100	330906900	50700	50700	50700	50700	0
473	20231128	132000	330906900	50700	50700	50700	50700	0
474	20231128	131900	330906900	50700	50700	50700	50700	0
475	20231128	131800	330906900	50700	50700	50700	50700	0
476	20231128	131700	330906900	50700	50700	50700	50700	0
477	20231128	131600	330906900	50700	50700	50700	50700	0
478	20231128	131500	330906900	50700	50500	50700	50500	24
479	20231128	131400	329692900	50500	50500	50500	50500	24
480	20231128	131300	328480900	50600	50600	50600	50600	0
481	20231128	131200	328480900	50600	50600	50600	50600	0
482	20231128	131100	328480900	50600	50600	50600	50600	0
483	20231128	131000	328480900	50600	50600	50600	50600	0
484	20231128	130900	328480900	50600	50600	50600	50600	0
485	20231128	130800	328480900	50600	50600	50600	50600	0
486	20231128	130700	328480900	50600	50600	50600	50600	15
487	20231128	130600	327721900	50600	50600	50600	50600	0
488	20231128	130500	327721900	50600	50600	50600	50600	0
489	20231128	130400	327721900	50600	50600	50600	50600	1
490	20231128	130300	327671300	50500	50500	50500	50500	0
491	20231128	130200	327671300	50500	50500	50500	50500	30
492	20231128	130100	326156300	50600	50500	50600	50400	17
493	20231128	130000	325297200	50500	50500	50500	50500	0
494	20231128	125900	325297200	50500	50500	50500	50500	0
495	20231128	125800	325297200	50500	50500	50500	50500	0
496	20231128	125700	325297200	50500	50500	50500	50500	0
497	20231128	125600	325297200	50500	50600	50600	50500	2
498	20231128	125500	325196100	50600	50600	50600	50600	0
499	20231128	125400	325196100	50600	50600	50600	50600	0
500	20231128	125300	325196100	50600	50600	50600	50600	1
501	20231128	125200	325145500	50500	50500	50500	50500	0
502	20231128	125100	325145500	50500	50500	50500	50500	0
503	20231128	125000	325145500	50500	50500	50500	50500	100
504	20231128	124900	320095500	50500	50700	50700	50500	23
505	20231128	124800	318931600	50400	50400	50400	50400	150
506	20231128	124700	311371600	50500	50600	50600	50500	32
507	20231128	124600	309755500	50700	50600	50700	50600	4
508	20231128	124500	309553000	50500	50500	50500	50500	0
509	20231128	124400	309553000	50500	50500	50500	50500	3
510	20231128	124300	309401500	50500	50500	50500	50500	0
511	20231128	124200	309401500	50500	50500	50500	50500	0
512	20231128	124100	309401500	50500	50500	50500	50500	61
513	20231128	124000	306321000	50600	50600	50600	50600	0
514	20231128	123900	306321000	50600	50600	50600	50600	0
515	20231128	123800	306321000	50600	50600	50600	50600	0
516	20231128	123700	306321000	50600	50600	50600	50600	0
517	20231128	123600	306321000	50600	50600	50600	50600	0
518	20231128	123500	306321000	50600	50600	50600	50600	0
519	20231128	123400	306321000	50600	50600	50600	50600	0
520	20231128	123300	306321000	50600	50600	50600	50600	0
521	20231128	123200	306321000	50600	50600	50600	50600	1
522	20231128	123100	306270400	50500	50500	50500	50500	0
523	20231128	123000	306270400	50500	50500	50500	50500	15
524	20231128	122900	305512900	50500	50500	50500	50500	27
525	20231128	122800	304149400	50500	50500	50500	50500	2
526	20231128	122700	304048400	50500	50500	50500	50500	0
527	20231128	122600	304048400	50500	50500	50500	50500	13
528	20231128	122500	303391900	50500	50500	50500	50500	88
529	20231128	122400	298947900	50600	50600	50600	50600	0
530	20231128	122300	298947900	50600	50600	50600	50600	0
531	20231128	122200	298947900	50600	50600	50600	50600	0
532	20231128	122100	298947900	50600	50600	50600	50600	100
533	20231128	122000	293887900	50600	50600	50600	50600	0
534	20231128	121900	293887900	50600	50600	50600	50600	136
535	20231128	121800	287006300	50700	50700	50700	50700	34
536	20231128	121700	285282500	50800	50800	50800	50800	0
537	20231128	121600	285282500	50800	50800	50800	50800	0
538	20231128	121500	285282500	50800	50800	50800	50800	0
539	20231128	121400	285282500	50800	50800	50800	50800	0
540	20231128	121300	285282500	50800	50800	50800	50800	0
541	20231128	121200	285282500	50800	50800	50800	50800	0
542	20231128	121100	285282500	50800	50800	50800	50800	0
543	20231128	121000	285282500	50800	50800	50800	50800	0
544	20231128	120900	285282500	50800	50800	50800	50800	1
545	20231128	120800	285231700	50700	50700	50700	50700	11
546	20231128	120700	284674000	50800	50800	50800	50800	0
547	20231128	120600	284674000	50800	50800	50800	50800	0
548	20231128	120500	284674000	50800	50800	50800	50800	0
549	20231128	120400	284674000	50800	50800	50800	50800	0
550	20231128	120300	284674000	50800	50800	50800	50800	0
551	20231128	120200	284674000	50800	50800	50800	50800	0
552	20231128	120100	284674000	50800	50800	50800	50800	0
553	20231128	120000	284674000	50800	50800	50800	50800	1
554	20231128	115900	284623200	50700	50700	50700	50700	0
555	20231128	115800	284623200	50700	50700	50700	50700	0
556	20231128	115700	284623200	50700	50700	50700	50700	0
557	20231128	115600	284623200	50700	50700	50700	50700	0
558	20231128	115500	284623200	50700	50700	50700	50700	0
559	20231128	115400	284623200	50700	50700	50700	50700	0
560	20231128	115300	284623200	50700	50700	50700	50700	0
561	20231128	115200	284623200	50700	50700	50700	50700	0
562	20231128	115100	284623200	50700	50700	50700	50700	0
563	20231128	115000	284623200	50700	50700	50700	50700	0
564	20231128	114900	284623200	50700	50700	50700	50700	10
565	20231128	114800	284116200	50800	50800	50800	50800	0
566	20231128	114700	284116200	50800	50800	50800	50800	0
567	20231128	114600	284116200	50800	50800	50800	50800	0
568	20231128	114500	284116200	50800	50800	50800	50800	0
569	20231128	114400	284116200	50800	50800	50800	50800	0
570	20231128	114300	284116200	50800	50800	50800	50800	0
571	20231128	114200	284116200	50800	50800	50800	50800	0
572	20231128	114100	284116200	50800	50800	50800	50800	1
573	20231128	114000	284065400	50600	50600	50600	50600	0
574	20231128	113900	284065400	50600	50600	50600	50600	0
575	20231128	113800	284065400	50600	50600	50600	50600	0
576	20231128	113700	284065400	50600	50600	50600	50600	0
577	20231128	113600	284065400	50600	50600	50600	50600	0
578	20231128	113500	284065400	50600	50600	50600	50600	14
579	20231128	113400	283357000	50600	50600	50600	50600	0
580	20231128	113300	283357000	50600	50600	50600	50600	2
581	20231128	113200	283255800	50600	50600	50600	50600	0
582	20231128	113100	283255800	50600	50600	50600	50600	0
583	20231128	113000	283255800	50600	50600	50600	50600	70
584	20231128	112900	279713800	50600	50600	50600	50600	0
585	20231128	112800	279713800	50600	50600	50600	50600	0
586	20231128	112700	279713800	50600	50600	50600	50600	46
587	20231128	112600	277386200	50600	50600	50600	50600	0
588	20231128	112500	277386200	50600	50600	50600	50600	0
589	20231128	112400	277386200	50600	50600	50600	50600	0
590	20231128	112300	277386200	50600	50600	50600	50600	0
591	20231128	112200	277386200	50600	50600	50600	50600	50
592	20231128	112100	274856200	50700	50700	50700	50700	0
593	20231128	112000	274856200	50700	50700	50700	50700	10
594	20231128	111900	274349200	50700	50700	50700	50700	0
595	20231128	111800	274349200	50700	50700	50700	50700	0
596	20231128	111700	274349200	50700	50700	50700	50700	0
597	20231128	111600	274349200	50700	50700	50700	50700	0
598	20231128	111500	274349200	50700	50700	50700	50700	10
599	20231128	111400	273842200	50700	50700	50700	50700	0
600	20231128	111300	273842200	50700	50700	50700	50700	0
601	20231128	111200	273842200	50700	50800	50800	50700	10
602	20231128	111100	273335000	50500	50500	50500	50500	0
603	20231128	111000	273335000	50500	50500	50500	50500	0
604	20231128	110900	273335000	50500	50500	50500	50500	0
605	20231128	110800	273335000	50500	50900	50900	50500	201
606	20231128	110700	263176600	50600	50600	50600	50600	0
607	20231128	110600	263176600	50600	50700	50700	50600	20
608	20231128	110500	262164400	50600	50600	50600	50600	0
609	20231128	110400	262164400	50600	50700	50700	50600	40
610	20231128	110300	260137200	50600	50700	50700	50600	150
611	20231128	110200	252542200	50700	50700	50700	50700	0
612	20231128	110100	252542200	50700	50700	50700	50700	0
613	20231128	110000	252542200	50700	50700	50700	50700	0
614	20231128	105900	252542200	50700	50700	50700	50700	0
615	20231128	105800	252542200	50700	50700	50700	50700	200
616	20231128	105700	242402200	50700	50700	50700	50700	0
617	20231128	105600	242402200	50700	50700	50700	50700	0
618	20231128	105500	242402200	50700	50700	50700	50700	0
619	20231128	105400	242402200	50700	50700	50700	50700	130
620	20231128	105300	235811200	50800	50800	50800	50800	0
621	20231128	105200	235811200	50800	50800	50800	50800	48
622	20231128	105100	233372800	50700	50700	50700	50700	0
623	20231128	105000	233372800	50700	50700	50700	50700	0
624	20231128	104900	233372800	50700	50700	50700	50700	0
625	20231128	104800	233372800	50700	50700	50700	50700	0
626	20231128	104700	233372800	50700	50700	50700	50700	0
627	20231128	104600	233372800	50700	50700	50700	50700	0
628	20231128	104500	233372800	50700	50700	50700	50700	0
629	20231128	104400	233372800	50700	50700	50700	50700	0
630	20231128	104300	233372800	50700	50700	50700	50700	20
631	20231128	104200	232358800	50700	50800	50800	50700	120
632	20231128	104100	226270700	50900	50900	50900	50900	0
633	20231128	104000	226270700	50900	50900	50900	50900	0
634	20231128	103900	226270700	50900	50900	50900	50900	143
635	20231128	103800	218992000	50900	50900	50900	50900	10
636	20231128	103700	218483000	51000	51000	51000	51000	1
637	20231128	103600	218432000	51000	51000	51000	51000	0
638	20231128	103500	218432000	51000	51000	51000	51000	0
639	20231128	103400	218432000	51000	51000	51000	51000	0
640	20231128	103300	218432000	51000	51000	51000	51000	0
641	20231128	103200	218432000	51000	51000	51000	51000	0
642	20231128	103100	218432000	51000	51000	51000	51000	3
643	20231128	103000	218279000	50800	50800	50800	50800	79
644	20231128	102900	214265800	50800	50800	50800	50800	1
645	20231128	102800	214215000	50800	50800	50800	50800	0
646	20231128	102700	214215000	50800	50800	50800	50800	3
647	20231128	102600	214062600	50700	51000	51000	50700	101
648	20231128	102500	208927000	51200	51200	51200	51200	0
649	20231128	102400	208927000	51200	51200	51200	51200	0
650	20231128	102300	208927000	51200	51200	51200	51200	0
651	20231128	102200	208927000	51200	51200	51200	51200	0
652	20231128	102100	208927000	51200	51200	51200	51200	0
653	20231128	102000	208927000	51200	51200	51200	51200	0
654	20231128	101900	208927000	51200	51200	51200	51200	3
655	20231128	101800	208773400	51000	51000	51000	51000	0
656	20231128	101700	208773400	51000	51000	51000	51000	0
657	20231128	101600	208773400	51000	51000	51000	51000	0
658	20231128	101500	208773400	51000	51000	51000	51000	0
659	20231128	101400	208773400	51000	51200	51200	51000	24
660	20231128	101300	207549200	51300	51300	51300	51300	0
661	20231128	101200	207549200	51300	51300	51300	51300	0
662	20231128	101100	207549200	51300	51300	51300	51300	0
663	20231128	101000	207549200	51300	51300	51300	51300	0
664	20231128	100900	207549200	51300	51300	51300	51300	0
665	20231128	100800	207549200	51300	51200	51300	51200	6
666	20231128	100700	207241600	51100	51100	51100	51100	4
667	20231128	100600	207037200	51100	51100	51100	51100	0
668	20231128	100500	207037200	51100	51100	51100	51100	0
669	20231128	100400	207037200	51100	51100	51100	51100	38
670	20231128	100300	205095400	51200	51300	51300	51200	49
671	20231128	100200	202584500	51400	51400	51400	51400	20
672	20231128	100100	201556500	51500	51600	51600	51500	45
673	20231128	100000	199238300	51700	51700	51700	51700	1
674	20231128	095900	199186600	51800	51800	51800	51800	0
675	20231128	095800	199186600	51800	51900	51900	51800	88
676	20231128	095700	194626200	51900	51800	51900	51800	7
677	20231128	095600	194263000	51900	51800	51900	51800	316
678	20231128	095500	177876900	51800	51600	51800	51600	347
679	20231128	095400	159929000	51400	51400	51400	51400	23
680	20231128	095300	158746800	51400	51400	51400	51400	12
681	20231128	095200	158130000	51700	51600	51700	51600	119
682	20231128	095100	151988600	51600	51500	51600	51500	115
683	20231128	095000	146065300	51500	51500	51500	51500	100
684	20231128	094900	140915300	51400	51400	51400	51400	0
685	20231128	094800	140915300	51400	51200	51400	51200	79
686	20231128	094700	136857000	51100	51000	51100	51000	63
687	20231128	094600	133640700	50900	50900	50900	50900	40
688	20231128	094500	131604700	50700	50700	50700	50700	131
689	20231128	094400	124963000	50700	50700	50700	50700	0
690	20231128	094300	124963000	50700	50700	50700	50700	9
691	20231128	094200	124506700	50700	50700	50700	50700	10
692	20231128	094100	123999700	50600	50700	50700	50600	76
693	20231128	094000	120151200	50700	50700	50700	50700	20
694	20231128	093900	119137200	50700	50800	50800	50700	20
695	20231128	093800	118122200	51000	51000	51000	51000	0
696	20231128	093700	118122200	51000	51000	51000	51000	23
697	20231128	093600	116949200	51000	51000	51000	51000	1
698	20231128	093500	116898200	51100	51100	51100	51100	0
699	20231128	093400	116898200	51100	51100	51100	51100	1
700	20231128	093300	116847100	51100	51100	51100	51100	3
701	20231128	093200	116693800	50800	50800	50800	50800	0
702	20231128	093100	116693800	50800	50800	50800	50800	10
703	20231128	093000	116185800	50900	50900	50900	50900	8
704	20231128	092900	115778600	50800	50800	50800	50800	0
705	20231128	092800	115778600	50800	50900	50900	50800	25
706	20231128	092700	114508100	50800	50800	50800	50800	50
707	20231128	092600	111968100	50800	50800	50800	50800	0
708	20231128	092500	111968100	50800	50800	50800	50800	129
709	20231128	092400	105414900	50900	50900	50900	50900	10
710	20231128	092300	104905900	50900	50900	50900	50900	0
711	20231128	092200	104905900	50900	50900	50900	50900	0
712	20231128	092100	104905900	50900	50900	50900	50800	25
713	20231128	092000	103635300	50800	50800	50800	50800	4
714	20231128	091900	103432100	50800	50800	50800	50800	40
715	20231128	091800	101400100	50900	50900	50900	50900	3
716	20231128	091700	101247400	51000	51200	51200	51000	63
717	20231128	091600	98023600	51200	51300	51300	51200	6
718	20231128	091500	97716100	51400	51400	51400	51400	0
719	20231128	091400	97716100	51400	51400	51400	51400	1
720	20231128	091300	97664700	51400	51400	51400	51400	1
721	20231128	091200	97613300	51500	51500	51500	51500	4
722	20231128	091100	97407300	51200	51200	51200	51200	20
723	20231128	091000	96383300	51700	51300	51700	51300	207
724	20231128	090900	85726800	51300	51100	51300	51100	546
725	20231128	090800	57808300	51000	51000	51000	51000	12
726	20231128	090700	57196300	51100	51100	51100	51100	0
727	20231128	090600	57196300	51100	51000	51100	51000	295
728	20231128	090500	42124300	50800	50700	50800	50700	583
729	20231128	090400	12565600	50600	50600	50600	50600	10
730	20231128	090300	12059600	50600	50600	50600	50600	50
731	20231128	090200	9529600	50600	50700	50700	50600	21
732	20231128	090100	8466900	50700	50700	50700	50700	53
733	20231128	090000	5779800	50700	50700	50700	50700	114