KissMeData/013030/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	185700	1203364650	27600	27600	27600	27600	720
3	20231127	185600	1203364650	27600	27600	27600	27600	0
4	20231127	185500	1203364650	27600	27600	27600	27600	0
5	20231127	185400	1203364650	27600	27600	27600	27600	0
6	20231127	185300	1203364650	27600	27600	27600	27600	0
7	20231127	185200	1203364650	27600	27600	27600	27600	0
8	20231127	185100	1203364650	27600	27600	27600	27600	0
9	20231127	185000	1203364650	27600	27600	27600	27600	0
10	20231127	184900	1203364650	27600	27600	27600	27600	0
11	20231127	184800	1203364650	27600	27600	27600	27600	0
12	20231127	184700	1203364650	27600	27600	27600	27600	0
13	20231127	184600	1203364650	27600	27600	27600	27600	0
14	20231127	184500	1203364650	27600	27600	27600	27600	0
15	20231127	184400	1203364650	27600	27600	27600	27600	0
16	20231127	184300	1203364650	27600	27600	27600	27600	0
17	20231127	184200	1203364650	27600	27600	27600	27600	0
18	20231127	184100	1203364650	27600	27600	27600	27600	0
19	20231127	184000	1203364650	27600	27600	27600	27600	0
20	20231127	183900	1203364650	27600	27600	27600	27600	0
21	20231127	183800	1203364650	27600	27600	27600	27600	0
22	20231127	183700	1203364650	27600	27600	27600	27600	0
23	20231127	183600	1203364650	27600	27600	27600	27600	0
24	20231127	183500	1203364650	27600	27600	27600	27600	0
25	20231127	183400	1203364650	27600	27600	27600	27600	0
26	20231127	183300	1203364650	27600	27600	27600	27600	0
27	20231127	183200	1203364650	27600	27600	27600	27600	0
28	20231127	183100	1203364650	27600	27600	27600	27600	0
29	20231127	183000	1203364650	27600	27600	27600	27600	0
30	20231127	182900	1203364650	27600	27600	27600	27600	0
31	20231127	182800	1203364650	27600	27600	27600	27600	0
32	20231127	182700	1203364650	27600	27600	27600	27600	720
33	20231127	182600	1203364650	27600	27600	27600	27600	0
34	20231127	182500	1203364650	27600	27600	27600	27600	0
35	20231127	182400	1203364650	27600	27600	27600	27600	0
36	20231127	182300	1203364650	27600	27600	27600	27600	0
37	20231127	182200	1203364650	27600	27600	27600	27600	0
38	20231127	182100	1203364650	27600	27600	27600	27600	0
39	20231127	182000	1203364650	27600	27600	27600	27600	0
40	20231127	181900	1203364650	27600	27600	27600	27600	0
41	20231127	181800	1203364650	27600	27600	27600	27600	0
42	20231127	181700	1203364650	27600	27600	27600	27600	0
43	20231127	181600	1203364650	27600	27600	27600	27600	0
44	20231127	181500	1203364650	27600	27600	27600	27600	0
45	20231127	181400	1203364650	27600	27600	27600	27600	0
46	20231127	181300	1203364650	27600	27600	27600	27600	0
47	20231127	181200	1203364650	27600	27600	27600	27600	0
48	20231127	181100	1203364650	27600	27600	27600	27600	0
49	20231127	181000	1203364650	27600	27600	27600	27600	0
50	20231127	180900	1203364650	27600	27600	27600	27600	0
51	20231127	180800	1203364650	27600	27600	27600	27600	0
52	20231127	180700	1203364650	27600	27600	27600	27600	0
53	20231127	180600	1203364650	27600	27600	27600	27600	0
54	20231127	180500	1203364650	27600	27600	27600	27600	0
55	20231127	180400	1203364650	27600	27600	27600	27600	0
56	20231127	180300	1203364650	27600	27600	27600	27600	0
57	20231127	180200	1203364650	27600	27600	27600	27600	0
58	20231127	180100	1203364650	27600	27600	27600	27600	0
59	20231127	180000	1203364650	27600	27600	27600	27600	0
60	20231127	175900	1203364650	27600	27600	27600	27600	0
61	20231127	175800	1203364650	27600	27600	27600	27600	0
62	20231127	175700	1203364650	27600	27600	27600	27600	720
63	20231127	175600	1203364650	27600	27600	27600	27600	0
64	20231127	175500	1203364650	27600	27600	27600	27600	0
65	20231127	175400	1203364650	27600	27600	27600	27600	0
66	20231127	175300	1203364650	27600	27600	27600	27600	0
67	20231127	175200	1203364650	27600	27600	27600	27600	0
68	20231127	175100	1203364650	27600	27600	27600	27600	0
69	20231127	175000	1203364650	27600	27600	27600	27600	0
70	20231127	174900	1203364650	27600	27600	27600	27600	0
71	20231127	174800	1203364650	27600	27600	27600	27600	0
72	20231127	174700	1203364650	27600	27600	27600	27600	0
73	20231127	174600	1203364650	27600	27600	27600	27600	0
74	20231127	174500	1203364650	27600	27600	27600	27600	0
75	20231127	174400	1203364650	27600	27600	27600	27600	0
76	20231127	174300	1203364650	27600	27600	27600	27600	0
77	20231127	174200	1203364650	27600	27600	27600	27600	0
78	20231127	174100	1203364650	27600	27600	27600	27600	0
79	20231127	174000	1203364650	27600	27600	27600	27600	0
80	20231127	173900	1203364650	27600	27600	27600	27600	0
81	20231127	173800	1203364650	27600	27600	27600	27600	0
82	20231127	173700	1203364650	27600	27600	27600	27600	0
83	20231127	173600	1203364650	27600	27600	27600	27600	0
84	20231127	173500	1203364650	27600	27600	27600	27600	0
85	20231127	173400	1203364650	27600	27600	27600	27600	0
86	20231127	173300	1203364650	27600	27600	27600	27600	0
87	20231127	173200	1203364650	27600	27600	27600	27600	0
88	20231127	173100	1203364650	27600	27600	27600	27600	0
89	20231127	173000	1203364650	27600	27600	27600	27600	0
90	20231127	172900	1203364650	27600	27600	27600	27600	0
91	20231127	172800	1203364650	27600	27600	27600	27600	0
92	20231127	172700	1203364650	27600	27600	27600	27600	720
93	20231127	172600	1203364650	27600	27600	27600	27600	0
94	20231127	172500	1203364650	27600	27600	27600	27600	0
95	20231127	172400	1203364650	27600	27600	27600	27600	0
96	20231127	172300	1203364650	27600	27600	27600	27600	0
97	20231127	172200	1203364650	27600	27600	27600	27600	0
98	20231127	172100	1203364650	27600	27600	27600	27600	0
99	20231127	172000	1203364650	27600	27600	27600	27600	0
100	20231127	171900	1203364650	27600	27600	27600	27600	0
101	20231127	171800	1203364650	27600	27600	27600	27600	0
102	20231127	171700	1203364650	27600	27600	27600	27600	0
103	20231127	171600	1203364650	27600	27600	27600	27600	0
104	20231127	171500	1203364650	27600	27600	27600	27600	0
105	20231127	171400	1203364650	27600	27600	27600	27600	0
106	20231127	171300	1203364650	27600	27600	27600	27600	0
107	20231127	171200	1203364650	27600	27600	27600	27600	0
108	20231127	171100	1203364650	27600	27600	27600	27600	0
109	20231127	171000	1203364650	27600	27600	27600	27600	0
110	20231127	170900	1203364650	27600	27600	27600	27600	0
111	20231127	170800	1203364650	27600	27600	27600	27600	0
112	20231127	170700	1203364650	27600	27600	27600	27600	0
113	20231127	170600	1203364650	27600	27600	27600	27600	0
114	20231127	170500	1203364650	27600	27600	27600	27600	0
115	20231127	170400	1203364650	27600	27600	27600	27600	0
116	20231127	170300	1203364650	27600	27600	27600	27600	0
117	20231127	170200	1203364650	27600	27600	27600	27600	0
118	20231127	170100	1203364650	27600	27600	27600	27600	0
119	20231127	170000	1203364650	27600	27600	27600	27600	0
120	20231127	165900	1203364650	27600	27600	27600	27600	0
121	20231127	165800	1203364650	27600	27600	27600	27600	0
122	20231127	165700	1203364650	27600	27600	27600	27600	720
123	20231127	165600	1203364650	27600	27600	27600	27600	0
124	20231127	165500	1203364650	27600	27600	27600	27600	0
125	20231127	165400	1203364650	27600	27600	27600	27600	0
126	20231127	165300	1203364650	27600	27600	27600	27600	0
127	20231127	165200	1203364650	27600	27600	27600	27600	0
128	20231127	165100	1203364650	27600	27600	27600	27600	0
129	20231127	165000	1203364650	27600	27600	27600	27600	0
130	20231127	164900	1203364650	27600	27600	27600	27600	0
131	20231127	164800	1203364650	27600	27600	27600	27600	0
132	20231127	164700	1203364650	27600	27600	27600	27600	0
133	20231127	164600	1203364650	27600	27600	27600	27600	0
134	20231127	164500	1203364650	27600	27600	27600	27600	0
135	20231127	164400	1203364650	27600	27600	27600	27600	0
136	20231127	164300	1203364650	27600	27600	27600	27600	0
137	20231127	164200	1203364650	27600	27600	27600	27600	0
138	20231127	164100	1203364650	27600	27600	27600	27600	0
139	20231127	164000	1203364650	27600	27600	27600	27600	0
140	20231127	163900	1203364650	27600	27600	27600	27600	0
141	20231127	163800	1203364650	27600	27600	27600	27600	0
142	20231127	163700	1203364650	27600	27600	27600	27600	0
143	20231127	163600	1203364650	27600	27600	27600	27600	0
144	20231127	163500	1203364650	27600	27600	27600	27600	0
145	20231127	163400	1203364650	27600	27600	27600	27600	0
146	20231127	163300	1203364650	27600	27600	27600	27600	0
147	20231127	163200	1203364650	27600	27600	27600	27600	0
148	20231127	163100	1203364650	27600	27600	27600	27600	0
149	20231127	163000	1203364650	27600	27600	27600	27600	0
150	20231127	162900	1203364650	27600	27600	27600	27600	0
151	20231127	162800	1203364650	27600	27600	27600	27600	0
152	20231127	162700	1203364650	27600	27600	27600	27600	720
153	20231127	162600	1203364650	27600	27600	27600	27600	0
154	20231127	162500	1203364650	27600	27600	27600	27600	0
155	20231127	162400	1203364650	27600	27600	27600	27600	0
156	20231127	162300	1203364650	27600	27600	27600	27600	0
157	20231127	162200	1203364650	27600	27600	27600	27600	0
158	20231127	162100	1203364650	27600	27600	27600	27600	0
159	20231127	162000	1203364650	27600	27600	27600	27600	0
160	20231127	161900	1203364650	27600	27600	27600	27600	0
161	20231127	161800	1203364650	27600	27600	27600	27600	0
162	20231127	161700	1203364650	27600	27600	27600	27600	0
163	20231127	161600	1203364650	27600	27600	27600	27600	0
164	20231127	161500	1203364650	27600	27600	27600	27600	0
165	20231127	161400	1203364650	27600	27600	27600	27600	0
166	20231127	161300	1203364650	27600	27600	27600	27600	0
167	20231127	161200	1203364650	27600	27600	27600	27600	0
168	20231127	161100	1203364650	27600	27600	27600	27600	0
169	20231127	161000	1203364650	27600	27600	27600	27600	0
170	20231127	160900	1203364650	27600	27600	27600	27600	0
171	20231127	160800	1203364650	27600	27600	27600	27600	0
172	20231127	160700	1203364650	27600	27600	27600	27600	0
173	20231127	160600	1203364650	27600	27600	27600	27600	0
174	20231127	160500	1203364650	27600	27600	27600	27600	0
175	20231127	160400	1203364650	27600	27600	27600	27600	0
176	20231127	160300	1203364650	27600	27600	27600	27600	0
177	20231127	160200	1203364650	27600	27600	27600	27600	0
178	20231127	160100	1203364650	27600	27600	27600	27600	0
179	20231127	160000	1203364650	27600	27600	27600	27600	0
180	20231127	155900	1203364650	27600	27600	27600	27600	0
181	20231127	155800	1203364650	27600	27600	27600	27600	0
182	20231127	155700	1203364650	27600	27600	27600	27600	720
183	20231127	155600	1203364650	27600	27600	27600	27600	0
184	20231127	155500	1203364650	27600	27600	27600	27600	0
185	20231127	155400	1203364650	27600	27600	27600	27600	0
186	20231127	155300	1203364650	27600	27600	27600	27600	0
187	20231127	155200	1203364650	27600	27600	27600	27600	0
188	20231127	155100	1203364650	27600	27600	27600	27600	0
189	20231127	155000	1203364650	27600	27600	27600	27600	0
190	20231127	154900	1203364650	27600	27600	27600	27600	0
191	20231127	154800	1203364650	27600	27600	27600	27600	0
192	20231127	154700	1203364650	27600	27600	27600	27600	0
193	20231127	154600	1203364650	27600	27600	27600	27600	0
194	20231127	154500	1203364650	27600	27600	27600	27600	0
195	20231127	154400	1203364650	27600	27600	27600	27600	0
196	20231127	154300	1203364650	27600	27600	27600	27600	0
197	20231127	154200	1203364650	27600	27600	27600	27600	0
198	20231127	154100	1203364650	27600	27600	27600	27600	0
199	20231127	154000	1203364650	27600	27600	27600	27600	0
200	20231127	153900	1203364650	27600	27600	27600	27600	0
201	20231127	153800	1203364650	27600	27600	27600	27600	0
202	20231127	153700	1203364650	27600	27600	27600	27600	0
203	20231127	153600	1203364650	27600	27600	27600	27600	0
204	20231127	153500	1203364650	27600	27600	27600	27600	0
205	20231127	153400	1203364650	27600	27600	27600	27600	0
206	20231127	153300	1203364650	27600	27600	27600	27600	0
207	20231127	153200	1203364650	27600	27600	27600	27600	0
208	20231127	153100	1203364650	27600	27600	27600	27600	0
209	20231127	153000	1203364650	27600	27600	27600	27600	720
210	20231127	152900	1183492650	27600	27600	27600	27600	0
211	20231127	152800	1183492650	27600	27600	27600	27600	0
212	20231127	152700	1183492650	27600	27600	27600	27600	0
213	20231127	152600	1183492650	27600	27600	27600	27600	0
214	20231127	152500	1183492650	27600	27600	27600	27600	0
215	20231127	152400	1183492650	27600	27600	27600	27600	0
216	20231127	152300	1183492650	27600	27600	27600	27600	0
217	20231127	152200	1183492650	27600	27600	27600	27600	0
218	20231127	152100	1183492650	27600	27600	27600	27600	0
219	20231127	152000	1183492650	27600	27600	27600	27600	0
220	20231127	151900	1183492650	27600	27550	27600	27550	45
221	20231127	151800	1182252700	27600	27600	27600	27550	43
222	20231127	151700	1181066950	27550	27450	27600	27450	232
223	20231127	151600	1174666950	27550	27550	27550	27550	237
224	20231127	151500	1168137600	27550	27550	27550	27550	249
225	20231127	151400	1161277650	27500	27450	27500	27450	77
226	20231127	151300	1159160950	27500	27500	27500	27500	86
227	20231127	151200	1156795950	27500	27500	27500	27500	0
228	20231127	151100	1156795950	27500	27450	27500	27450	161
229	20231127	151000	1152369250	27450	27450	27450	27450	0
230	20231127	150900	1152369250	27450	27450	27450	27450	16
231	20231127	150800	1151930050	27450	27450	27450	27450	16
232	20231127	150700	1151490850	27450	27450	27450	27450	0
233	20231127	150600	1151490850	27450	27450	27450	27450	16
234	20231127	150500	1151051650	27450	27450	27450	27450	16
235	20231127	150400	1150612450	27500	27500	27500	27500	0
236	20231127	150300	1150612450	27500	27500	27500	27500	428
237	20231127	150200	1138842450	27550	27500	27550	27500	17
238	20231127	150100	1138374900	27500	27500	27500	27500	13
239	20231127	150000	1138017400	27500	27500	27500	27500	532
240	20231127	145900	1123387400	27450	27400	27450	27400	39
241	20231127	145800	1122317650	27400	27400	27400	27400	16
242	20231127	145700	1121879250	27450	27400	27450	27400	261
243	20231127	145600	1114722300	27400	27400	27400	27400	61
244	20231127	145500	1113050900	27350	27350	27350	27350	2
245	20231127	145400	1112996200	27400	27400	27400	27400	6
246	20231127	145300	1112831800	27400	27350	27400	27350	300
247	20231127	145200	1104612650	27350	27350	27350	27350	17
248	20231127	145100	1104147700	27350	27350	27350	27350	33
249	20231127	145000	1103245150	27400	27350	27400	27350	103
250	20231127	144900	1100424600	27350	27350	27350	27350	1
251	20231127	144800	1100397250	27350	27350	27350	27350	47
252	20231127	144700	1099111800	27350	27350	27350	27350	18
253	20231127	144600	1098619500	27350	27350	27350	27350	1
254	20231127	144500	1098592150	27350	27350	27350	27350	476
255	20231127	144400	1085573550	27300	27300	27300	27300	17
256	20231127	144300	1085109450	27300	27300	27300	27300	1
257	20231127	144200	1085082150	27300	27300	27300	27300	167
258	20231127	144100	1080523050	27300	27300	27300	27300	1
259	20231127	144000	1080495750	27300	27300	27300	27300	18
260	20231127	143900	1080004350	27400	27350	27400	27300	444
261	20231127	143800	1067873450	27350	27350	27350	27350	33
262	20231127	143700	1066970900	27350	27350	27350	27350	41
263	20231127	143600	1065849550	27350	27350	27350	27350	1
264	20231127	143500	1065822200	27350	27400	27400	27350	10
265	20231127	143400	1065548250	27350	27300	27350	27300	192
266	20231127	143300	1060298550	27250	27250	27250	27250	2
267	20231127	143200	1060244050	27250	27250	27250	27250	134
268	20231127	143100	1056592550	27250	27250	27250	27250	1
269	20231127	143000	1056565300	27300	27250	27300	27250	66
270	20231127	142900	1054764350	27250	27250	27250	27250	17
271	20231127	142800	1054301100	27250	27250	27250	27250	17
272	20231127	142700	1053837850	27250	27250	27250	27250	130
273	20231127	142600	1050295350	27250	27250	27250	27250	118
274	20231127	142500	1047079850	27250	27250	27250	27250	317
275	20231127	142400	1038441600	27250	27250	27250	27250	17
276	20231127	142300	1037978350	27250	27250	27250	27250	1
277	20231127	142200	1037951100	27250	27300	27300	27250	217
278	20231127	142100	1032027850	27300	27300	27300	27300	1
279	20231127	142000	1032000550	27300	27300	27300	27300	1
280	20231127	141900	1031973250	27300	27300	27300	27300	265
281	20231127	141800	1024738750	27400	27400	27400	27400	0
282	20231127	141700	1024738750	27400	27400	27400	27400	298
283	20231127	141600	1016573550	27300	27300	27300	27300	56
284	20231127	141500	1015044750	27300	27300	27300	27300	16
285	20231127	141400	1014607950	27300	27300	27300	27300	16
286	20231127	141300	1014171150	27300	27300	27300	27300	16
287	20231127	141200	1013734350	27300	27300	27300	27300	16
288	20231127	141100	1013297550	27300	27300	27300	27300	114
289	20231127	141000	1010185350	27300	27300	27300	27300	21
290	20231127	140900	1009612050	27300	27300	27300	27300	16
291	20231127	140800	1009175250	27300	27350	27350	27300	16
292	20231127	140700	1008738100	27350	27350	27350	27350	0
293	20231127	140600	1008738100	27350	27350	27350	27350	60
294	20231127	140500	1007097100	27350	27350	27350	27350	16
295	20231127	140400	1006659500	27350	27350	27350	27350	17
296	20231127	140300	1006194550	27350	27350	27350	27350	1
297	20231127	140200	1006167200	27450	27450	27450	27450	0
298	20231127	140100	1006167200	27450	27450	27450	27450	0
299	20231127	140000	1006167200	27450	27350	27450	27350	842
300	20231127	135900	983092550	27350	27350	27350	27350	2
301	20231127	135800	983037850	27350	27350	27350	27350	20
302	20231127	135700	982490850	27350	27150	27350	27100	1280
303	20231127	135600	947521200	27150	27150	27150	27150	16
304	20231127	135500	947086800	27150	27200	27200	27150	566
305	20231127	135400	931719500	27200	27200	27200	27200	241
306	20231127	135300	925164300	27200	27200	27200	27200	156
307	20231127	135200	920921100	27200	27200	27200	27200	20
308	20231127	135100	920377100	27200	27250	27250	27200	16
309	20231127	135000	919941450	27250	27250	27250	27250	16
310	20231127	134900	919505450	27250	27250	27250	27250	16
311	20231127	134800	919069450	27250	27250	27400	27250	27
312	20231127	134700	918333550	27250	27250	27250	27250	16
313	20231127	134600	917897550	27250	27250	27250	27250	17
314	20231127	134500	917434300	27250	27250	27250	27250	16
315	20231127	134400	916998300	27250	27250	27250	27250	16
316	20231127	134300	916562300	27250	27250	27250	27250	16
317	20231127	134200	916126300	27250	27250	27250	27250	16
318	20231127	134100	915690300	27250	27250	27250	27250	1
319	20231127	134000	915663050	27250	27300	27300	27250	46
320	20231127	133900	914409400	27250	27250	27250	27250	16
321	20231127	133800	913973400	27250	27250	27250	27250	0
322	20231127	133700	913973400	27250	27250	27250	27250	16
323	20231127	133600	913537400	27400	27400	27400	27400	0
324	20231127	133500	913537400	27400	27400	27400	27400	1
325	20231127	133400	913510000	27250	27250	27400	27250	22
326	20231127	133300	912910350	27250	27250	27300	27250	201
327	20231127	133200	907432550	27300	27350	27350	27300	199
328	20231127	133100	901990100	27400	27400	27400	27350	117
329	20231127	133000	898785100	27350	27350	27350	27350	5
330	20231127	132900	898648350	27350	27350	27350	27350	16
331	20231127	132800	898210750	27350	27350	27350	27350	0
332	20231127	132700	898210750	27350	27350	27350	27350	20
333	20231127	132600	897663750	27350	27350	27350	27350	16
334	20231127	132500	897226150	27350	27350	27350	27350	0
335	20231127	132400	897226150	27350	27350	27350	27350	16
336	20231127	132300	896788550	27400	27350	27400	27350	21
337	20231127	132200	896214150	27350	27350	27350	27350	16
338	20231127	132100	895776550	27350	27350	27350	27350	216
339	20231127	132000	889868950	27350	27350	27350	27350	0
340	20231127	131900	889868950	27350	27450	27450	27350	160
341	20231127	131800	885478550	27450	27450	27450	27450	137
342	20231127	131700	881717900	27500	27500	27500	27500	0
343	20231127	131600	881717900	27500	27500	27500	27500	0
344	20231127	131500	881717900	27500	27500	27500	27500	0
345	20231127	131400	881717900	27500	27500	27500	27500	0
346	20231127	131300	881717900	27500	27550	27550	27500	538
347	20231127	131200	866905000	27550	27550	27550	27550	0
348	20231127	131100	866905000	27550	27550	27550	27550	217
349	20231127	131000	860926650	27550	27450	27550	27450	1913
350	20231127	130900	808336400	27450	27350	27450	27350	2
351	20231127	130800	808281600	27350	27350	27350	27350	0
352	20231127	130700	808281600	27350	27350	27350	27350	0
353	20231127	130600	808281600	27350	27350	27350	27350	110
354	20231127	130500	805273100	27350	27350	27350	27350	80
355	20231127	130400	803085100	27500	27500	27500	27500	10
356	20231127	130300	802810100	27500	27500	27500	27500	150
357	20231127	130200	798685100	27500	27500	27500	27500	0
358	20231127	130100	798685100	27500	27500	27500	27500	10
359	20231127	130000	798410100	27500	27400	27500	27400	51
360	20231127	125900	797012600	27400	27350	27500	27300	2049
361	20231127	125800	740747700	27300	27300	27300	27300	80
362	20231127	125700	738563700	27300	27300	27300	27300	0
363	20231127	125600	738563700	27300	27300	27300	27300	100
364	20231127	125500	735833700	27300	27300	27300	27300	35
365	20231127	125400	734878200	27300	27300	27300	27300	16
366	20231127	125300	734441400	27300	27300	27300	27300	286
367	20231127	125200	726633600	27300	27300	27300	27300	58
368	20231127	125100	725050200	27300	27350	27350	27300	265
369	20231127	125000	717803400	27350	27350	27350	27350	43
370	20231127	124900	716627350	27400	27400	27400	27400	119
371	20231127	124800	713366750	27500	27400	27500	27400	36
372	20231127	124700	712378350	27500	27500	27500	27500	6
373	20231127	124600	712213350	27500	27450	27500	27450	101
374	20231127	124500	709440850	27450	27450	27450	27450	123
375	20231127	124400	706064500	27500	27500	27500	27500	78
376	20231127	124300	703919500	27500	27500	27500	27500	4
377	20231127	124200	703809500	27500	27500	27500	27500	11
378	20231127	124100	703507000	27500	27500	27500	27500	277
379	20231127	124000	695889500	27500	27500	27500	27500	0
380	20231127	123900	695889500	27500	27500	27500	27500	6
381	20231127	123800	695724500	27500	27500	27500	27500	250
382	20231127	123700	688849500	27500	27500	27500	27500	51
383	20231127	123600	687447000	27500	27550	27550	27500	81
384	20231127	123500	685217950	27500	27500	27550	27450	1106
385	20231127	123400	654837600	27500	27050	27500	27050	2416
386	20231127	123300	588779400	27050	27050	27050	27050	16
387	20231127	123200	588346600	27050	27050	27050	27050	2
388	20231127	123100	588292500	27050	27050	27050	27050	32
389	20231127	123000	587426900	27100	27100	27100	27100	330
390	20231127	122900	578483900	27100	27100	27100	27100	186
391	20231127	122800	573443300	27100	27150	27150	27100	168
392	20231127	122700	568882900	27150	27150	27150	27150	214
393	20231127	122600	563072800	27150	27150	27150	27150	0
394	20231127	122500	563072800	27150	27200	27200	27150	847
395	20231127	122400	540036850	27200	27200	27200	27200	191
396	20231127	122300	534841650	27200	27250	27250	27200	371
397	20231127	122200	524732900	27250	27250	27250	27250	381
398	20231127	122100	514350650	27250	27250	27250	27250	26
399	20231127	122000	513642150	27250	27250	27250	27250	207
400	20231127	121900	508001400	27250	27300	27300	27250	935
401	20231127	121800	482477850	27350	27350	27350	27350	5
402	20231127	121700	482341100	27350	27350	27350	27350	0
403	20231127	121600	482341100	27350	27350	27350	27350	27
404	20231127	121500	481602650	27350	27350	27350	27350	16
405	20231127	121400	481165050	27350	27350	27350	27350	16
406	20231127	121300	480727450	27350	27350	27350	27350	5
407	20231127	121200	480590700	27350	27350	27350	27350	16
408	20231127	121100	480153100	27350	27350	27350	27350	0
409	20231127	121000	480153100	27350	27400	27400	27350	35
410	20231127	120900	479195600	27350	27350	27350	27350	16
411	20231127	120800	478758000	27300	27300	27300	27300	66
412	20231127	120700	476956200	27300	27300	27300	27300	16
413	20231127	120600	476519400	27300	27300	27300	27300	16
414	20231127	120500	476082600	27300	27300	27300	27300	16
415	20231127	120400	475645800	27300	27300	27300	27300	16
416	20231127	120300	475209000	27250	27250	27250	27250	0
417	20231127	120200	475209000	27250	27250	27250	27250	16
418	20231127	120100	474773000	27250	27250	27250	27250	0
419	20231127	120000	474773000	27250	27400	27400	27250	67
420	20231127	115900	472947100	27250	27300	27300	27250	508
421	20231127	115800	459090050	27300	27300	27300	27300	15
422	20231127	115700	458680550	27300	27400	27400	27300	17
423	20231127	115600	458216350	27300	27300	27300	27300	0
424	20231127	115500	458216350	27300	27350	27350	27300	312
425	20231127	115400	449685800	27400	27400	27400	27400	38
426	20231127	115300	448644600	27400	27400	27400	27400	0
427	20231127	115200	448644600	27400	27400	27400	27400	0
428	20231127	115100	448644600	27400	27400	27400	27400	0
429	20231127	115000	448644600	27400	27400	27400	27400	0
430	20231127	114900	448644600	27400	27400	27400	27400	0
431	20231127	114800	448644600	27400	27400	27400	27400	0
432	20231127	114700	448644600	27400	27400	27400	27400	1
433	20231127	114600	448617200	27350	27350	27350	27350	0
434	20231127	114500	448617200	27350	27350	27350	27350	0
435	20231127	114400	448617200	27350	27350	27350	27350	0
436	20231127	114300	448617200	27350	27350	27350	27350	9
437	20231127	114200	448371050	27350	27350	27350	27350	0
438	20231127	114100	448371050	27350	27350	27350	27350	50
439	20231127	114000	447003550	27400	27400	27400	27400	2
440	20231127	113900	446948750	27400	27300	27400	27300	214
441	20231127	113800	441086750	27300	27300	27300	27300	16
442	20231127	113700	440649950	27300	27300	27300	27300	0
443	20231127	113600	440649950	27300	27300	27300	27300	16
444	20231127	113500	440213150	27300	27300	27300	27300	16
445	20231127	113400	439776350	27300	27300	27300	27300	32
446	20231127	113300	438902750	27300	27300	27300	27300	29
447	20231127	113200	438111050	27300	27300	27300	27300	17
448	20231127	113100	437646950	27300	27300	27300	27300	17
449	20231127	113000	437182850	27300	27350	27350	27300	16
450	20231127	112900	436746000	27400	27400	27400	27400	2
451	20231127	112800	436691200	27400	27400	27400	27400	0
452	20231127	112700	436691200	27400	27400	27400	27400	58
453	20231127	112600	435102000	27400	27400	27400	27400	0
454	20231127	112500	435102000	27400	27400	27400	27400	0
455	20231127	112400	435102000	27400	27400	27400	27400	0
456	20231127	112300	435102000	27400	27400	27400	27400	0
457	20231127	112200	435102000	27400	27400	27400	27400	4
458	20231127	112100	434992400	27300	27300	27300	27300	50
459	20231127	112000	433627400	27400	27400	27400	27400	0
460	20231127	111900	433627400	27400	27400	27400	27400	0
461	20231127	111800	433627400	27400	27350	27400	27350	150
462	20231127	111700	429517750	27300	27300	27300	27300	306
463	20231127	111600	421163950	27250	27250	27250	27250	20
464	20231127	111500	420618950	27250	27250	27250	27250	16
465	20231127	111400	420182950	27300	27250	27300	27250	125
466	20231127	111300	416771250	27250	27250	27250	27250	0
467	20231127	111200	416771250	27250	27300	27300	27250	52
468	20231127	111100	415352450	27300	27300	27300	27300	505
469	20231127	111000	401565950	27300	27300	27300	27300	1
470	20231127	110900	401538650	27300	27300	27300	27300	23
471	20231127	110800	400910750	27300	27300	27300	27300	95
472	20231127	110700	398317250	27300	27300	27300	27300	12
473	20231127	110600	397989650	27300	27300	27300	27300	10
474	20231127	110500	397716650	27300	27300	27300	27300	0
475	20231127	110400	397716650	27300	27300	27300	27300	74
476	20231127	110300	395696450	27400	27400	27400	27400	36
477	20231127	110200	394710050	27300	27300	27300	27300	70
478	20231127	110100	392799050	27400	27400	27400	27400	0
479	20231127	110000	392799050	27400	27400	27400	27400	0
480	20231127	105900	392799050	27400	27400	27400	27400	100
481	20231127	105800	390059050	27400	27400	27400	27400	70
482	20231127	105700	388141050	27300	27350	27350	27300	394
483	20231127	105600	377374950	27350	27350	27350	27350	16
484	20231127	105500	376937350	27350	27350	27350	27350	0
485	20231127	105400	376937350	27350	27350	27350	27350	16
486	20231127	105300	376499750	27350	27350	27350	27350	0
487	20231127	105200	376499750	27350	27350	27350	27350	16
488	20231127	105100	376062150	27300	27300	27300	27300	0
489	20231127	105000	376062150	27300	27300	27300	27300	16
490	20231127	104900	375625350	27300	27300	27300	27300	0
491	20231127	104800	375625350	27300	27300	27300	27300	16
492	20231127	104700	375188550	27300	27300	27300	27300	0
493	20231127	104600	375188550	27300	27400	27400	27300	17
494	20231127	104500	374724350	27300	27300	27300	27300	5
495	20231127	104400	374587850	27300	27300	27300	27300	16
496	20231127	104300	374151050	27300	27300	27300	27300	218
497	20231127	104200	368199650	27300	27300	27300	27300	160
498	20231127	104100	363831650	27300	27300	27300	27300	16
499	20231127	104000	363394850	27300	27300	27300	27300	0
500	20231127	103900	363394850	27300	27300	27300	27300	26
501	20231127	103800	362685050	27400	27400	27400	27400	0
502	20231127	103700	362685050	27400	27400	27400	27400	0
503	20231127	103600	362685050	27400	27400	27400	27400	5
504	20231127	103500	362548050	27300	27300	27300	27300	5
505	20231127	103400	362411550	27350	27350	27350	27350	0
506	20231127	103300	362411550	27350	27350	27350	27350	93
507	20231127	103200	359868000	27300	27300	27300	27300	16
508	20231127	103100	359431200	27300	27400	27400	27300	29
509	20231127	103000	358639400	27300	27300	27300	27300	0
510	20231127	102900	358639400	27300	27300	27300	27300	16
511	20231127	102800	358202600	27300	27300	27300	27300	16
512	20231127	102700	357765800	27300	27300	27300	27300	0
513	20231127	102600	357765800	27300	27300	27300	27300	0
514	20231127	102500	357765800	27300	27300	27300	27300	10
515	20231127	102400	357492800	27300	27300	27300	27300	20
516	20231127	102300	356946800	27300	27400	27400	27300	283
517	20231127	102200	349197600	27400	27400	27400	27400	0
518	20231127	102100	349197600	27400	27400	27400	27400	0
519	20231127	102000	349197600	27400	27400	27400	27400	180
520	20231127	101900	344265600	27350	27350	27350	27350	89
521	20231127	101800	341831450	27250	27300	27300	27250	32
522	20231127	101700	340959250	27300	27350	27350	27300	47
523	20231127	101600	339676100	27350	27350	27350	27350	0
524	20231127	101500	339676100	27350	27350	27350	27350	0
525	20231127	101400	339676100	27350	27300	27350	27300	1200
526	20231127	101300	306903650	27250	27300	27300	27250	17
527	20231127	101200	306440350	27250	27250	27250	27250	16
528	20231127	101100	306004350	27250	27250	27250	27250	0
529	20231127	101000	306004350	27250	27300	27300	27250	20
530	20231127	100900	305459150	27300	27250	27300	27250	24
531	20231127	100800	304804750	27200	27200	27200	27200	25
532	20231127	100700	304124750	27200	27250	27250	27200	16
533	20231127	100600	303689450	27250	27250	27250	27250	83
534	20231127	100500	301427700	27250	27300	27300	27250	37
535	20231127	100400	300419400	27300	27300	27300	27300	50
536	20231127	100300	299054400	27350	27250	27350	27250	638
537	20231127	100200	281645700	27200	27250	27250	27200	271
538	20231127	100100	274261000	27300	27300	27300	27250	31
539	20231127	100000	273416100	27350	27300	27350	27300	2
540	20231127	095900	273361450	27250	27300	27300	27250	9
541	20231127	095800	273116000	27350	27300	27350	27300	503
542	20231127	095700	259383800	27300	27300	27300	27300	0
543	20231127	095600	259383800	27300	27300	27300	27300	2
544	20231127	095500	259329200	27200	27200	27200	27200	3
545	20231127	095400	259247600	27300	27300	27300	27300	0
546	20231127	095300	259247600	27300	27300	27300	27300	54
547	20231127	095200	257773400	27250	27200	27350	27200	1156
548	20231127	095100	226253000	27200	27200	27200	27200	23
549	20231127	095000	225627400	27200	27150	27200	27150	303
550	20231127	094900	217392850	27150	27100	27150	27100	296
551	20231127	094800	209371200	27100	27100	27100	27100	1
552	20231127	094700	209344100	27000	27100	27100	27000	2
553	20231127	094600	209290000	27050	27050	27050	27050	0
554	20231127	094500	209290000	27050	27050	27050	27050	136
555	20231127	094400	205611200	27050	27050	27050	27050	50
556	20231127	094300	204258700	27100	26950	27100	26950	639
557	20231127	094200	186990700	27000	27000	27000	26950	126
558	20231127	094100	183593700	26950	26950	26950	26950	1
559	20231127	094000	183566750	27000	27000	27000	27000	2
560	20231127	093900	183512750	27050	27050	27050	27050	4
561	20231127	093800	183404550	27000	26900	27000	26900	233
562	20231127	093700	177133350	26850	26900	26900	26850	3
563	20231127	093600	177052700	26850	26850	26950	26850	128
564	20231127	093500	173610550	26900	26750	26900	26750	217
565	20231127	093400	167788650	26750	26850	26850	26750	129
566	20231127	093300	164336350	26850	26800	26850	26800	67
567	20231127	093200	162540700	26800	26800	26800	26800	66
568	20231127	093100	160771900	26800	26850	26900	26800	620
569	20231127	093000	144122600	26900	26900	26900	26900	168
570	20231127	092900	139603400	26950	26900	26950	26900	134
571	20231127	092800	135998650	26900	26900	26900	26900	37
572	20231127	092700	135003350	26900	26900	26900	26900	201
573	20231127	092600	129596450	26900	26950	26950	26900	370
574	20231127	092500	119639950	26950	26900	26950	26900	186
575	20231127	092400	114631050	26950	26950	26950	26950	29
576	20231127	092300	113849500	26900	26900	26900	26900	2
577	20231127	092200	113795700	26950	26950	26950	26950	55
578	20231127	092100	112313450	26950	26950	26950	26950	182
579	20231127	092000	107408550	26950	27000	27000	26950	540
580	20231127	091900	92830050	27000	27050	27050	27000	160
581	20231127	091800	88508100	27050	27050	27050	27050	2
582	20231127	091700	88454000	27050	27050	27050	27050	171
583	20231127	091600	83828450	27050	27050	27050	27050	22
584	20231127	091500	83233350	27000	27100	27100	27000	222
585	20231127	091400	77231400	27100	27000	27100	27000	367
586	20231127	091300	67301050	27000	27150	27150	27000	842
587	20231127	091200	44545550	27150	27150	27150	27150	24
588	20231127	091100	43893950	27200	27300	27300	27200	402
589	20231127	091000	32930350	27300	27300	27300	27300	1
590	20231127	090900	32903050	27300	27400	27400	27300	405
591	20231127	090800	21832400	27400	27400	27400	27400	97
592	20231127	090700	19174600	27400	27400	27400	27400	23
593	20231127	090600	18544400	27450	27450	27450	27450	0
594	20231127	090500	18544400	27450	27450	27450	27450	100
595	20231127	090400	15799400	27450	27500	27500	27450	43
596	20231127	090300	14616950	27550	27450	27550	27450	43
597	20231127	090200	13432400	27550	27400	27600	27400	31
598	20231127	090100	12580200	27400	27600	27600	27400	22
599	20231127	090000	11975000	27400	27400	27600	27400	437