KissMeData/005090/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184400	2631556500	29100	29100	29100	29100	383
3	20231129	184300	2631556500	29100	29100	29100	29100	0
4	20231129	184200	2631556500	29100	29100	29100	29100	0
5	20231129	184100	2631556500	29100	29100	29100	29100	0
6	20231129	184000	2631556500	29100	29100	29100	29100	0
7	20231129	183900	2631556500	29100	29100	29100	29100	0
8	20231129	183800	2631556500	29100	29100	29100	29100	0
9	20231129	183700	2631556500	29100	29100	29100	29100	0
10	20231129	183600	2631556500	29100	29100	29100	29100	0
11	20231129	183500	2631556500	29100	29100	29100	29100	0
12	20231129	183400	2631556500	29100	29100	29100	29100	0
13	20231129	183300	2631556500	29100	29100	29100	29100	0
14	20231129	183200	2631556500	29100	29100	29100	29100	0
15	20231129	183100	2631556500	29100	29100	29100	29100	0
16	20231129	183000	2631556500	29100	29100	29100	29100	0
17	20231129	182900	2631556500	29100	29100	29100	29100	0
18	20231129	182800	2631556500	29100	29100	29100	29100	0
19	20231129	182700	2631556500	29100	29100	29100	29100	0
20	20231129	182600	2631556500	29100	29100	29100	29100	0
21	20231129	182500	2631556500	29100	29100	29100	29100	0
22	20231129	182400	2631556500	29100	29100	29100	29100	0
23	20231129	182300	2631556500	29100	29100	29100	29100	0
24	20231129	182200	2631556500	29100	29100	29100	29100	0
25	20231129	182100	2631556500	29100	29100	29100	29100	0
26	20231129	182000	2631556500	29100	29100	29100	29100	0
27	20231129	181900	2631556500	29100	29100	29100	29100	0
28	20231129	181800	2631556500	29100	29100	29100	29100	0
29	20231129	181700	2631556500	29100	29100	29100	29100	0
30	20231129	181600	2631556500	29100	29100	29100	29100	0
31	20231129	181500	2631556500	29100	29100	29100	29100	0
32	20231129	181400	2631556500	29100	29100	29100	29100	383
33	20231129	181300	2631556500	29100	29100	29100	29100	0
34	20231129	181200	2631556500	29100	29100	29100	29100	0
35	20231129	181100	2631556500	29100	29100	29100	29100	0
36	20231129	181000	2631556500	29100	29100	29100	29100	0
37	20231129	180900	2631556500	29100	29100	29100	29100	0
38	20231129	180800	2631556500	29100	29100	29100	29100	0
39	20231129	180700	2631556500	29100	29100	29100	29100	0
40	20231129	180600	2631556500	29100	29100	29100	29100	0
41	20231129	180500	2631556500	29100	29100	29100	29100	0
42	20231129	180400	2631556500	29100	29100	29100	29100	0
43	20231129	180300	2631556500	29100	29100	29100	29100	0
44	20231129	180200	2631556500	29100	29100	29100	29100	0
45	20231129	180100	2631556500	29100	29100	29100	29100	0
46	20231129	180000	2631556500	29100	29100	29100	29100	0
47	20231129	175900	2631556500	29100	29100	29100	29100	0
48	20231129	175800	2631556500	29100	29100	29100	29100	0
49	20231129	175700	2631556500	29100	29100	29100	29100	0
50	20231129	175600	2631556500	29100	29100	29100	29100	0
51	20231129	175500	2631556500	29100	29100	29100	29100	0
52	20231129	175400	2631556500	29100	29100	29100	29100	0
53	20231129	175300	2631556500	29100	29100	29100	29100	0
54	20231129	175200	2631556500	29100	29100	29100	29100	0
55	20231129	175100	2631556500	29100	29100	29100	29100	0
56	20231129	175000	2631556500	29100	29100	29100	29100	0
57	20231129	174900	2631556500	29100	29100	29100	29100	0
58	20231129	174800	2631556500	29100	29100	29100	29100	0
59	20231129	174700	2631556500	29100	29100	29100	29100	0
60	20231129	174600	2631556500	29100	29100	29100	29100	0
61	20231129	174500	2631556500	29100	29100	29100	29100	0
62	20231129	174400	2631556500	29100	29100	29100	29100	383
63	20231129	174300	2631556500	29100	29100	29100	29100	0
64	20231129	174200	2631556500	29100	29100	29100	29100	0
65	20231129	174100	2631556500	29100	29100	29100	29100	0
66	20231129	174000	2631556500	29100	29100	29100	29100	0
67	20231129	173900	2631556500	29100	29100	29100	29100	0
68	20231129	173800	2631556500	29100	29100	29100	29100	0
69	20231129	173700	2631556500	29100	29100	29100	29100	0
70	20231129	173600	2631556500	29100	29100	29100	29100	0
71	20231129	173500	2631556500	29100	29100	29100	29100	0
72	20231129	173400	2631556500	29100	29100	29100	29100	0
73	20231129	173300	2631556500	29100	29100	29100	29100	0
74	20231129	173200	2631556500	29100	29100	29100	29100	0
75	20231129	173100	2631556500	29100	29100	29100	29100	0
76	20231129	173000	2631556500	29100	29100	29100	29100	0
77	20231129	172900	2631556500	29100	29100	29100	29100	0
78	20231129	172800	2631556500	29100	29100	29100	29100	0
79	20231129	172700	2631556500	29100	29100	29100	29100	0
80	20231129	172600	2631556500	29100	29100	29100	29100	0
81	20231129	172500	2631556500	29100	29100	29100	29100	0
82	20231129	172400	2631556500	29100	29100	29100	29100	0
83	20231129	172300	2631556500	29100	29100	29100	29100	0
84	20231129	172200	2631556500	29100	29100	29100	29100	0
85	20231129	172100	2631556500	29100	29100	29100	29100	0
86	20231129	172000	2631556500	29100	29100	29100	29100	0
87	20231129	171900	2631556500	29100	29100	29100	29100	0
88	20231129	171800	2631556500	29100	29100	29100	29100	0
89	20231129	171700	2631556500	29100	29100	29100	29100	0
90	20231129	171600	2631556500	29100	29100	29100	29100	0
91	20231129	171500	2631556500	29100	29100	29100	29100	0
92	20231129	171400	2631556500	29100	29100	29100	29100	383
93	20231129	171300	2631556500	29100	29100	29100	29100	0
94	20231129	171200	2631556500	29100	29100	29100	29100	0
95	20231129	171100	2631556500	29100	29100	29100	29100	0
96	20231129	171000	2631556500	29100	29100	29100	29100	0
97	20231129	170900	2631556500	29100	29100	29100	29100	0
98	20231129	170800	2631556500	29100	29100	29100	29100	0
99	20231129	170700	2631556500	29100	29100	29100	29100	0
100	20231129	170600	2631556500	29100	29100	29100	29100	0
101	20231129	170500	2631556500	29100	29100	29100	29100	0
102	20231129	170400	2631556500	29100	29100	29100	29100	0
103	20231129	170300	2631556500	29100	29100	29100	29100	0
104	20231129	170200	2631556500	29100	29100	29100	29100	0
105	20231129	170100	2631556500	29100	29100	29100	29100	0
106	20231129	170000	2631556500	29100	29100	29100	29100	0
107	20231129	165900	2631556500	29100	29100	29100	29100	0
108	20231129	165800	2631556500	29100	29100	29100	29100	0
109	20231129	165700	2631556500	29100	29100	29100	29100	0
110	20231129	165600	2631556500	29100	29100	29100	29100	0
111	20231129	165500	2631556500	29100	29100	29100	29100	0
112	20231129	165400	2631556500	29100	29100	29100	29100	0
113	20231129	165300	2631556500	29100	29100	29100	29100	0
114	20231129	165200	2631556500	29100	29100	29100	29100	0
115	20231129	165100	2631556500	29100	29100	29100	29100	0
116	20231129	165000	2631556500	29100	29100	29100	29100	0
117	20231129	164900	2631556500	29100	29100	29100	29100	0
118	20231129	164800	2631556500	29100	29100	29100	29100	0
119	20231129	164700	2631556500	29100	29100	29100	29100	0
120	20231129	164600	2631556500	29100	29100	29100	29100	0
121	20231129	164500	2631556500	29100	29100	29100	29100	0
122	20231129	164400	2631556500	29100	29100	29100	29100	383
123	20231129	164300	2631556500	29100	29100	29100	29100	0
124	20231129	164200	2631556500	29100	29100	29100	29100	0
125	20231129	164100	2631556500	29100	29100	29100	29100	0
126	20231129	164000	2631556500	29100	29100	29100	29100	0
127	20231129	163900	2631556500	29100	29100	29100	29100	0
128	20231129	163800	2631556500	29100	29100	29100	29100	0
129	20231129	163700	2631556500	29100	29100	29100	29100	0
130	20231129	163600	2631556500	29100	29100	29100	29100	0
131	20231129	163500	2631556500	29100	29100	29100	29100	0
132	20231129	163400	2631556500	29100	29100	29100	29100	0
133	20231129	163300	2631556500	29100	29100	29100	29100	0
134	20231129	163200	2631556500	29100	29100	29100	29100	0
135	20231129	163100	2631556500	29100	29100	29100	29100	0
136	20231129	163000	2631556500	29100	29100	29100	29100	0
137	20231129	162900	2631556500	29100	29100	29100	29100	0
138	20231129	162800	2631556500	29100	29100	29100	29100	0
139	20231129	162700	2631556500	29100	29100	29100	29100	0
140	20231129	162600	2631556500	29100	29100	29100	29100	0
141	20231129	162500	2631556500	29100	29100	29100	29100	0
142	20231129	162400	2631556500	29100	29100	29100	29100	0
143	20231129	162300	2631556500	29100	29100	29100	29100	0
144	20231129	162200	2631556500	29100	29100	29100	29100	0
145	20231129	162100	2631556500	29100	29100	29100	29100	0
146	20231129	162000	2631556500	29100	29100	29100	29100	0
147	20231129	161900	2631556500	29100	29100	29100	29100	0
148	20231129	161800	2631556500	29100	29100	29100	29100	0
149	20231129	161700	2631556500	29100	29100	29100	29100	0
150	20231129	161600	2631556500	29100	29100	29100	29100	0
151	20231129	161500	2631556500	29100	29100	29100	29100	0
152	20231129	161400	2631556500	29100	29100	29100	29100	383
153	20231129	161300	2631556500	29100	29100	29100	29100	0
154	20231129	161200	2631556500	29100	29100	29100	29100	0
155	20231129	161100	2631556500	29100	29100	29100	29100	0
156	20231129	161000	2631556500	29100	29100	29100	29100	0
157	20231129	160900	2631556500	29100	29100	29100	29100	0
158	20231129	160800	2631556500	29100	29100	29100	29100	0
159	20231129	160700	2631556500	29100	29100	29100	29100	0
160	20231129	160600	2631556500	29100	29100	29100	29100	0
161	20231129	160500	2631556500	29100	29100	29100	29100	0
162	20231129	160400	2631556500	29100	29100	29100	29100	0
163	20231129	160300	2631556500	29100	29100	29100	29100	0
164	20231129	160200	2631556500	29100	29100	29100	29100	0
165	20231129	160100	2631556500	29100	29100	29100	29100	0
166	20231129	160000	2631556500	29100	29100	29100	29100	0
167	20231129	155900	2631556500	29100	29100	29100	29100	0
168	20231129	155800	2631556500	29100	29100	29100	29100	0
169	20231129	155700	2631556500	29100	29100	29100	29100	0
170	20231129	155600	2631556500	29100	29100	29100	29100	0
171	20231129	155500	2631556500	29100	29100	29100	29100	0
172	20231129	155400	2631556500	29100	29100	29100	29100	0
173	20231129	155300	2631556500	29100	29100	29100	29100	0
174	20231129	155200	2631556500	29100	29100	29100	29100	0
175	20231129	155100	2631556500	29100	29100	29100	29100	0
176	20231129	155000	2631556500	29100	29100	29100	29100	0
177	20231129	154900	2631556500	29100	29100	29100	29100	0
178	20231129	154800	2631556500	29100	29100	29100	29100	0
179	20231129	154700	2631556500	29100	29100	29100	29100	0
180	20231129	154600	2631556500	29100	29100	29100	29100	0
181	20231129	154500	2631556500	29100	29100	29100	29100	0
182	20231129	154400	2631556500	29100	29100	29100	29100	383
183	20231129	154300	2631556500	29100	29100	29100	29100	0
184	20231129	154200	2631556500	29100	29100	29100	29100	0
185	20231129	154100	2631556500	29100	29100	29100	29100	0
186	20231129	154000	2631556500	29100	29100	29100	29100	0
187	20231129	153900	2631556500	29100	29100	29100	29100	0
188	20231129	153800	2631556500	29100	29100	29100	29100	0
189	20231129	153700	2631556500	29100	29100	29100	29100	0
190	20231129	153600	2631556500	29100	29100	29100	29100	0
191	20231129	153500	2631556500	29100	29100	29100	29100	0
192	20231129	153400	2631556500	29100	29100	29100	29100	0
193	20231129	153300	2631556500	29100	29100	29100	29100	0
194	20231129	153200	2631556500	29100	29100	29100	29100	0
195	20231129	153100	2631556500	29100	29100	29100	29100	0
196	20231129	153000	2631556500	29100	29100	29100	29100	383
197	20231129	152900	2620411200	29100	29100	29100	29100	0
198	20231129	152800	2620411200	29100	29100	29100	29100	0
199	20231129	152700	2620411200	29100	29100	29100	29100	0
200	20231129	152600	2620411200	29100	29100	29100	29100	0
201	20231129	152500	2620411200	29100	29100	29100	29100	0
202	20231129	152400	2620411200	29100	29100	29100	29100	0
203	20231129	152300	2620411200	29100	29100	29100	29100	0
204	20231129	152200	2620411200	29100	29100	29100	29100	0
205	20231129	152100	2620411200	29100	29100	29100	29100	0
206	20231129	152000	2620411200	29100	29100	29100	29100	0
207	20231129	151900	2620411200	29100	29000	29100	29000	295
208	20231129	151800	2611832700	29100	29000	29100	29000	38
209	20231129	151700	2610730150	29050	29150	29150	29050	133
210	20231129	151600	2606859650	29150	29150	29150	29050	232
211	20231129	151500	2600111350	29150	29150	29150	29050	226
212	20231129	151400	2593531600	29150	29150	29200	29150	185
213	20231129	151300	2588137900	29150	29150	29150	29100	90
214	20231129	151200	2585515600	29150	29150	29150	29100	203
215	20231129	151100	2579601400	29150	29150	29150	29100	212
216	20231129	151000	2573425250	29150	29150	29150	29150	124
217	20231129	150900	2569810650	29150	29150	29150	29050	245
218	20231129	150800	2562674500	29050	29150	29150	29050	146
219	20231129	150700	2558420800	29150	29150	29150	29100	92
220	20231129	150600	2555741200	29150	29150	29200	29050	429
221	20231129	150500	2543242550	29150	29150	29150	29150	148
222	20231129	150400	2538928350	29150	29150	29150	29100	182
223	20231129	150300	2533628300	29150	29150	29150	29100	249
224	20231129	150200	2526376150	29150	29150	29150	29150	98
225	20231129	150100	2523519450	29150	29100	29150	29100	355
226	20231129	150000	2513178500	29100	29100	29100	29050	190
227	20231129	145900	2507649600	29100	29050	29100	29050	364
228	20231129	145800	2497058550	29100	29100	29100	29050	192
229	20231129	145700	2491471400	29100	29100	29100	29050	262
230	20231129	145600	2483847950	29100	29050	29100	29050	224
231	20231129	145500	2477333100	29050	29050	29050	29050	114
232	20231129	145400	2474021400	29050	29000	29050	28950	332
233	20231129	145300	2464390550	28950	28950	28950	28900	309
234	20231129	145200	2455447200	28950	28900	29000	28900	185
235	20231129	145100	2450086250	28950	28950	28950	28950	0
236	20231129	145000	2450086250	28950	28900	28950	28900	125
237	20231129	144900	2446467600	29000	29000	29000	28950	258
238	20231129	144800	2438994600	29000	29000	29000	29000	86
239	20231129	144700	2436500600	29000	29000	29000	29000	4
240	20231129	144600	2436384600	28950	29000	29000	28950	77
241	20231129	144500	2434152650	28950	28950	28950	28900	207
242	20231129	144400	2428160150	28950	28850	28950	28850	151
243	20231129	144300	2423799100	28850	28900	28950	28850	127
244	20231129	144200	2420126650	28900	28950	28950	28900	305
245	20231129	144100	2411308500	28950	28950	28950	28950	90
246	20231129	144000	2408703000	28950	28900	28950	28900	49
247	20231129	143900	2407285950	28950	28850	28950	28850	161
248	20231129	143800	2402633450	28950	28950	28950	28850	239
249	20231129	143700	2395724750	28950	28950	28950	28900	159
250	20231129	143600	2391121800	28950	28950	28950	28900	61
251	20231129	143500	2389355900	28950	29000	29000	28850	149
252	20231129	143400	2385045100	28950	29000	29000	28950	188
253	20231129	143300	2379600150	29000	29000	29000	28900	103
254	20231129	143200	2376616950	28950	29100	29100	28950	931
255	20231129	143100	2349612750	29100	29100	29100	29050	246
256	20231129	143000	2342463900	29100	29100	29100	29100	113
257	20231129	142900	2339175600	29100	29100	29100	29100	182
258	20231129	142800	2333879400	29100	29100	29100	29100	51
259	20231129	142700	2332395300	29050	29050	29100	29050	150
260	20231129	142600	2328036200	29100	29050	29100	29050	24
261	20231129	142500	2327338300	29100	29100	29100	29100	108
262	20231129	142400	2324195500	29100	29150	29150	29050	334
263	20231129	142300	2314492300	29100	29050	29150	29000	173
264	20231129	142200	2309460400	29050	29050	29100	29050	36
265	20231129	142100	2308413750	29050	29050	29100	29000	125
266	20231129	142000	2304785250	29050	29150	29150	29050	230
267	20231129	141900	2298101700	29100	29100	29150	29100	137
268	20231129	141800	2294114350	29100	29100	29100	29100	74
269	20231129	141700	2291960950	29100	29100	29100	29100	52
270	20231129	141600	2290447750	29050	29100	29100	29050	245
271	20231129	141500	2283329200	29100	29100	29100	29100	150
272	20231129	141400	2278964200	29050	29050	29100	29050	117
273	20231129	141300	2275563300	29050	29050	29050	29050	68
274	20231129	141200	2273587900	29100	29150	29150	29050	97
275	20231129	141100	2270763900	29050	29050	29150	29050	130
276	20231129	141000	2266985150	29150	29150	29150	29000	87
277	20231129	140900	2264451300	29200	29150	29200	29050	388
278	20231129	140800	2253163550	29150	29150	29150	29150	171
279	20231129	140700	2248178900	29100	29150	29150	29100	149
280	20231129	140600	2243839700	29150	29050	29150	29050	86
281	20231129	140500	2241337400	29050	29150	29150	29050	114
282	20231129	140400	2238017650	29150	29100	29150	29100	42
283	20231129	140300	2236793550	29100	29150	29150	29100	172
284	20231129	140200	2231783750	29150	29150	29150	29100	105
285	20231129	140100	2228724100	29150	29100	29150	29100	256
286	20231129	140000	2221269950	29150	29100	29150	29100	108
287	20231129	135900	2218124300	29150	29100	29150	29050	314
288	20231129	135800	2208991000	29100	29150	29150	29100	121
289	20231129	135700	2205469400	29150	29100	29150	29100	35
290	20231129	135600	2204450850	29150	29100	29150	29050	127
291	20231129	135500	2200754600	29150	29150	29150	29100	64
292	20231129	135400	2198889800	29100	29050	29100	29050	143
293	20231129	135300	2194729200	29050	29050	29100	29050	158
294	20231129	135200	2190138300	29050	29100	29150	29050	301
295	20231129	135100	2181392450	29100	29100	29100	29100	129
296	20231129	135000	2177638550	29100	29050	29150	29050	172
297	20231129	134900	2172635850	29100	29100	29100	29050	112
298	20231129	134800	2169377600	29100	29100	29100	29100	71
299	20231129	134700	2167311500	29100	29100	29100	29100	86
300	20231129	134600	2164808900	29150	29150	29150	29000	158
301	20231129	134500	2160206650	29150	29100	29150	29100	141
302	20231129	134400	2156103100	29100	29150	29150	29100	359
303	20231129	134300	2145653400	29150	29150	29150	29100	136
304	20231129	134200	2141691700	29150	29100	29150	29100	52
305	20231129	134100	2140176900	29100	29100	29100	29100	133
306	20231129	134000	2136306600	29100	29100	29100	29050	35
307	20231129	133900	2135288150	29050	29050	29100	29050	275
308	20231129	133800	2127294750	29100	29150	29150	29050	121
309	20231129	133700	2123771800	29150	29100	29150	29100	233
310	20231129	133600	2116991000	29100	29150	29150	29100	57
311	20231129	133500	2115332250	29100	29100	29100	29100	54
312	20231129	133400	2113760850	29100	29050	29100	29050	79
313	20231129	133300	2111462900	29050	29150	29150	29050	409
314	20231129	133200	2099562000	29150	29100	29150	29100	87
315	20231129	133100	2097026600	29050	29100	29150	29050	174
316	20231129	133000	2091959250	29100	29100	29150	29100	185
317	20231129	132900	2086575050	29100	29100	29100	29100	124
318	20231129	132800	2082966650	29100	29050	29100	29050	39
319	20231129	132700	2081832050	29050	29050	29100	29050	105
320	20231129	132600	2078777000	29100	29100	29100	29100	63
321	20231129	132500	2076943700	29150	29100	29150	29100	102
322	20231129	132400	2073974750	29000	29050	29150	29000	257
323	20231129	132300	2066502400	29050	29100	29100	29050	169
324	20231129	132200	2061591100	29150	29100	29150	29100	284
325	20231129	132100	2053324750	29100	29100	29150	29100	170
326	20231129	132000	2048371550	29150	29150	29150	29100	127
327	20231129	131900	2044670350	29150	29100	29150	29100	42
328	20231129	131800	2043446500	29150	29100	29150	29100	66
329	20231129	131700	2041523250	29100	29150	29150	29100	169
330	20231129	131600	2036598400	29100	29100	29150	29100	193
331	20231129	131500	2030981600	29100	29100	29100	29100	39
332	20231129	131400	2029846700	29050	29100	29100	29050	92
333	20231129	131300	2027169550	29100	29150	29150	29100	197
334	20231129	131200	2021431450	29150	29150	29150	29150	60
335	20231129	131100	2019682450	29100	29100	29100	29100	159
336	20231129	131000	2015055550	29150	29150	29200	29150	106
337	20231129	130900	2011965000	29150	29150	29150	29100	196
338	20231129	130800	2006251950	29150	29050	29150	29050	96
339	20231129	130700	2003456800	29100	29150	29150	29100	366
340	20231129	130600	1992800950	29150	29200	29200	29150	812
341	20231129	130500	1969123700	29200	29200	29200	29200	242
342	20231129	130400	1962057300	29200	29200	29200	29200	90
343	20231129	130300	1959429300	29200	29200	29200	29200	53
344	20231129	130200	1957881700	29150	29200	29200	29150	204
345	20231129	130100	1951926500	29200	29200	29200	29200	57
346	20231129	130000	1950262100	29200	29150	29200	29150	93
347	20231129	125900	1947546550	29200	29200	29200	29150	56
348	20231129	125800	1945911400	29200	29200	29200	29200	115
349	20231129	125700	1942553400	29200	29200	29200	29150	101
350	20231129	125600	1939605600	29200	29200	29200	29200	107
351	20231129	125500	1936481200	29200	29200	29200	29150	229
352	20231129	125400	1929794450	29200	29200	29200	29200	51
353	20231129	125300	1928305250	29150	29200	29200	29150	170
354	20231129	125200	1923345750	29200	29200	29200	29200	105
355	20231129	125100	1920279750	29200	29200	29200	29200	128
356	20231129	125000	1916542150	29150	29200	29200	29150	36
357	20231129	124900	1915491100	29200	29200	29200	29200	108
358	20231129	124800	1912337500	29200	29200	29200	29150	443
359	20231129	124700	1899412400	29200	29200	29200	29150	343
360	20231129	124600	1889396850	29150	29150	29200	29150	56
361	20231129	124500	1887762450	29200	29150	29200	29150	136
362	20231129	124400	1883793300	29150	29200	29200	29150	148
363	20231129	124300	1879473850	29200	29200	29200	29200	281
364	20231129	124200	1871268650	29200	29200	29200	29200	107
365	20231129	124100	1868144250	29200	29200	29200	29200	51
366	20231129	124000	1866655050	29200	29200	29200	29200	184
367	20231129	123900	1861282250	29100	29050	29200	29050	425
368	20231129	123800	1848915150	29100	29100	29100	29050	129
369	20231129	123700	1845166250	29100	29100	29150	29050	290
370	20231129	123600	1836726450	29100	29100	29100	29100	81
371	20231129	123500	1834369350	29100	29250	29250	29100	915
372	20231129	123400	1807685400	29250	29250	29250	29250	102
373	20231129	123300	1804701900	29250	29200	29250	29200	176
374	20231129	123200	1799553950	29250	29250	29250	29200	100
375	20231129	123100	1796630000	29250	29250	29250	29200	88
376	20231129	123000	1794056150	29250	29250	29250	29250	95
377	20231129	122900	1791277400	29250	29250	29250	29250	111
378	20231129	122800	1788030650	29250	29250	29250	29250	85
379	20231129	122700	1785544400	29250	29250	29250	29250	79
380	20231129	122600	1783233650	29250	29250	29250	29250	132
381	20231129	122500	1779372650	29250	29250	29250	29200	144
382	20231129	122400	1775160700	29300	29250	29300	29250	76
383	20231129	122300	1772935150	29250	29250	29250	29250	118
384	20231129	122200	1769483650	29300	29250	29300	29200	177
385	20231129	122100	1764308300	29300	29200	29300	29200	315
386	20231129	122000	1755108900	29200	29200	29200	29200	40
387	20231129	121900	1753940900	29200	29200	29200	29150	165
388	20231129	121800	1749124100	29150	29150	29200	29150	226
389	20231129	121700	1742531300	29150	29200	29200	29150	53
390	20231129	121600	1740984500	29200	29200	29200	29150	146
391	20231129	121500	1736724050	29150	29200	29200	29150	142
392	20231129	121400	1732578400	29150	29250	29300	29150	278
393	20231129	121300	1724449000	29250	29250	29250	29200	108
394	20231129	121200	1721291150	29250	29200	29250	29200	62
395	20231129	121100	1719477900	29250	29250	29250	29150	170
396	20231129	121000	1714506400	29200	29200	29300	29200	227
397	20231129	120900	1707876400	29250	29300	29300	29200	131
398	20231129	120800	1704042650	29250	29250	29300	29250	82
399	20231129	120700	1701643400	29250	29250	29250	29250	83
400	20231129	120600	1699215650	29250	29250	29300	29200	129
401	20231129	120500	1695442350	29250	29250	29250	29250	103
402	20231129	120400	1692429600	29250	29300	29300	29250	120
403	20231129	120300	1688915400	29300	29350	29350	29250	585
404	20231129	120200	1671785350	29350	29350	29350	29300	112
405	20231129	120100	1668498350	29350	29300	29350	29300	127
406	20231129	120000	1664775350	29300	29300	29300	29300	107
407	20231129	115900	1661640250	29300	29300	29300	29300	38
408	20231129	115800	1660526850	29300	29300	29300	29300	103
409	20231129	115700	1657508950	29300	29300	29300	29300	205
410	20231129	115600	1651502450	29300	29300	29300	29300	121
411	20231129	115500	1647957150	29300	29300	29300	29250	83
412	20231129	115400	1645525650	29300	29300	29300	29250	196
413	20231129	115300	1639787750	29300	29300	29300	29200	53
414	20231129	115200	1638235150	29250	29200	29300	29200	123
415	20231129	115100	1634640450	29200	29200	29200	29200	34
416	20231129	115000	1633647650	29200	29200	29200	29200	119
417	20231129	114900	1630172850	29200	29200	29300	29200	202
418	20231129	114800	1624273350	29250	29250	29300	29250	170
419	20231129	114700	1619300800	29300	29250	29300	29250	103
420	20231129	114600	1616285500	29250	29300	29300	29200	305
421	20231129	114500	1607368200	29300	29300	29300	29250	110
422	20231129	114400	1604146650	29300	29250	29300	29250	157
423	20231129	114300	1599553700	29250	29250	29300	29250	67
424	20231129	114200	1597591500	29250	29250	29250	29250	69
425	20231129	114100	1595573250	29250	29250	29250	29200	278
426	20231129	114000	1587446750	29250	29250	29300	29250	150
427	20231129	113900	1583058800	29250	29250	29250	29250	308
428	20231129	113800	1574049800	29250	29300	29300	29250	363
429	20231129	113700	1563431100	29250	29300	29300	29250	86
430	20231129	113600	1560911400	29300	29300	29300	29300	86
431	20231129	113500	1558391600	29300	29250	29300	29250	177
432	20231129	113400	1553210500	29250	29300	29300	29250	938
433	20231129	113300	1525729600	29350	29350	29350	29350	105
434	20231129	113200	1522647850	29350	29350	29350	29300	134
435	20231129	113100	1518715950	29350	29350	29350	29300	260
436	20231129	113000	1511093100	29350	29350	29350	29300	119
437	20231129	112900	1507603150	29350	29350	29350	29350	139
438	20231129	112800	1503523500	29350	29350	29350	29300	137
439	20231129	112700	1499502700	29350	29350	29350	29350	121
440	20231129	112600	1495951350	29350	29350	29350	29300	158
441	20231129	112500	1491318150	29350	29350	29350	29350	155
442	20231129	112400	1486768900	29350	29350	29350	29350	77
443	20231129	112300	1484508950	29300	29350	29350	29300	68
444	20231129	112200	1482513350	29350	29300	29350	29300	100
445	20231129	112100	1479580200	29300	29300	29300	29250	176
446	20231129	112000	1474423450	29300	29300	29300	29250	137
447	20231129	111900	1470409750	29300	29300	29300	29250	231
448	20231129	111800	1463641900	29300	29300	29300	29250	206
449	20231129	111700	1457606150	29300	29300	29300	29300	110
450	20231129	111600	1454383150	29250	29300	29300	29250	462
451	20231129	111500	1440855500	29300	29300	29300	29300	329
452	20231129	111400	1431215800	29300	29350	29350	29300	170
453	20231129	111300	1426228150	29350	29400	29400	29300	588
454	20231129	111200	1408971200	29350	29350	29400	29300	238
455	20231129	111100	1401978800	29350	29300	29350	29300	3621
456	20231129	111000	1295839250	29300	29250	29300	29250	152
457	20231129	110900	1291385700	29250	29300	29300	29250	560
458	20231129	110800	1275003600	29300	29300	29300	29300	183
459	20231129	110700	1269641700	29250	29300	29300	29250	290
460	20231129	110600	1261151700	29250	29300	29300	29250	363
461	20231129	110500	1250515850	29350	29350	29350	29300	206
462	20231129	110400	1244471500	29250	29250	29350	29250	1923
463	20231129	110300	1188223450	29250	29250	29250	29250	134
464	20231129	110200	1184303950	29250	29200	29250	29200	21
465	20231129	110100	1183689950	29250	29200	29250	29200	218
466	20231129	110000	1177323450	29250	29300	29350	29250	584
467	20231129	105900	1160223900	29300	29300	29300	29250	342
468	20231129	105800	1150213300	29300	29300	29300	29300	14
469	20231129	105700	1149803100	29300	29200	29300	29200	1703
470	20231129	105600	1100001250	29200	29250	29250	29200	188
471	20231129	105500	1094508900	29200	29200	29250	29200	121
472	20231129	105400	1090973300	29250	29200	29250	29200	168
473	20231129	105300	1086064800	29250	29200	29250	29150	590
474	20231129	105200	1068832200	29200	29200	29250	29200	202
475	20231129	105100	1062930000	29200	29250	29250	29150	412
476	20231129	105000	1050905250	29250	29200	29250	29150	597
477	20231129	104900	1033467900	29200	29200	29200	29150	101
478	20231129	104800	1030519450	29200	29200	29250	29100	564
479	20231129	104700	1014073700	29250	29200	29250	29150	315
480	20231129	104600	1004875350	29200	29250	29250	29200	131
481	20231129	104500	1001047700	29250	29200	29250	29200	119
482	20231129	104400	997569550	29250	29250	29250	29200	284
483	20231129	104300	989272550	29350	29150	29350	29150	5142
484	20231129	104200	839093350	29150	29150	29200	29150	95
485	20231129	104100	836320350	29200	29200	29200	29150	124
486	20231129	104000	832701750	29200	29200	29200	29200	39
487	20231129	103900	831562950	29200	29150	29200	29150	145
488	20231129	103800	827329650	29150	29150	29200	29150	147
489	20231129	103700	823041250	29150	29150	29200	29150	28
490	20231129	103600	822224350	29150	29200	29200	29150	305
491	20231129	103500	813332750	29150	29150	29200	29150	245
492	20231129	103400	806185900	29200	29200	29200	29150	143
493	20231129	103300	802012850	29200	29300	29350	29200	754
494	20231129	103200	779936550	29300	29250	29300	29250	1263
495	20231129	103100	742952750	29300	29300	29300	29250	176
496	20231129	103000	737800200	29300	29200	29300	29200	640
497	20231129	102900	719074550	29250	29000	29250	28950	7570
498	20231129	102800	499165150	29000	28950	29000	28950	328
499	20231129	102700	489654400	29000	29000	29000	28950	71
500	20231129	102600	487596750	29000	29000	29000	28950	259
501	20231129	102500	480095800	29000	29000	29000	29000	14
502	20231129	102400	479689800	28950	28950	29000	28950	351
503	20231129	102300	469524200	28950	28950	28950	28900	278
504	20231129	102200	461476550	28950	28950	28950	28950	29
505	20231129	102100	460637000	28950	28950	28950	28950	105
506	20231129	102000	457597250	28950	28950	28950	28950	47
507	20231129	101900	456236600	28950	28950	28950	28950	13
508	20231129	101800	455860250	28900	28900	28950	28900	26
509	20231129	101700	455107850	28950	28900	28950	28900	172
510	20231129	101600	450128550	28950	28950	28950	28950	83
511	20231129	101500	447725700	28950	28950	28950	28950	125
512	20231129	101400	444106950	28950	28900	28950	28900	15
513	20231129	101300	443672750	28950	28900	28950	28900	403
514	20231129	101200	432021000	28900	28900	28950	28900	38
515	20231129	101100	430921100	28900	28950	28950	28900	652
516	20231129	101000	412061000	28950	28900	28950	28900	151
517	20231129	100900	407691150	28950	28950	29000	28900	1142
518	20231129	100800	374631350	28950	28900	28950	28900	378
519	20231129	100700	363706850	28900	28850	28900	28850	636
520	20231129	100600	345349200	28850	28850	28850	28850	102
521	20231129	100500	342406500	28800	28800	28800	28800	454
522	20231129	100400	329331300	28750	28800	28800	28750	15
523	20231129	100300	328899350	28750	28800	28800	28750	24
524	20231129	100200	328208200	28800	28800	28800	28800	84
525	20231129	100100	325789000	28800	28750	28800	28750	617
526	20231129	100000	308030600	28750	28700	28750	28700	167
527	20231129	095900	303236850	28700	28700	28700	28600	1176
528	20231129	095800	269497950	28600	28650	28650	28600	142
529	20231129	095700	265434550	28650	28650	28650	28650	19
530	20231129	095600	264890200	28650	28600	28650	28600	51
531	20231129	095500	263429950	28600	28600	28650	28600	319
532	20231129	095400	254305900	28650	28650	28650	28650	40
533	20231129	095300	253159900	28650	28650	28650	28650	15
534	20231129	095200	252730150	28650	28600	28650	28600	138
535	20231129	095100	248783300	28600	28650	28650	28550	384
536	20231129	095000	237784500	28600	28700	28700	28600	612
537	20231129	094900	220237250	28750	28750	28750	28750	15
538	20231129	094800	219806000	28700	28700	28750	28700	121
539	20231129	094700	216332650	28700	28750	28750	28700	211
540	20231129	094600	210273600	28700	28700	28750	28700	16
541	20231129	094500	209813750	28750	28750	28750	28750	48
542	20231129	094400	208433750	28750	28700	28750	28650	424
543	20231129	094300	196260700	28650	28650	28650	28600	83
544	20231129	094200	193884500	28650	28650	28650	28650	57
545	20231129	094100	192251450	28600	28650	28650	28600	17
546	20231129	094000	191764600	28650	28650	28650	28650	123
547	20231129	093900	188240650	28650	28650	28700	28650	400
548	20231129	093800	176779800	28700	28650	28700	28650	63
549	20231129	093700	174974250	28650	28650	28650	28600	103
550	20231129	093600	172023400	28600	28600	28650	28600	443
551	20231129	093500	159333750	28600	28600	28600	28600	200
552	20231129	093400	153613750	28650	28650	28650	28650	15
553	20231129	093300	153184000	28550	28600	28600	28550	525
554	20231129	093200	138169150	28550	28550	28550	28550	25
555	20231129	093100	137455400	28550	28500	28550	28500	122
556	20231129	093000	133972350	28500	28450	28500	28450	1665
557	20231129	092900	86524500	28450	28450	28500	28350	332
558	20231129	092800	77095750	28500	28500	28500	28500	13
559	20231129	092700	76725250	28400	28400	28400	28400	35
560	20231129	092600	75731250	28450	28550	28550	28450	365
561	20231129	092500	65335550	28550	28600	28600	28550	50
562	20231129	092400	63907350	28500	28550	28550	28500	28
563	20231129	092300	63108700	28500	28550	28550	28500	119
564	20231129	092200	59716000	28500	28500	28500	28500	14
565	20231129	092100	59317000	28500	28450	28500	28450	54
566	20231129	092000	57778850	28450	28400	28450	28400	122
567	20231129	091900	54308550	28450	28450	28450	28450	127
568	20231129	091800	50695400	28400	28400	28400	28350	157
569	20231129	091700	46241750	28450	28450	28450	28450	48
570	20231129	091600	44876150	28400	28400	28400	28400	0
571	20231129	091500	44876150	28400	28350	28400	28350	266
572	20231129	091400	37324500	28300	28300	28300	28300	94
573	20231129	091300	34664300	28150	28250	28250	28150	31
574	20231129	091200	33790000	28250	28150	28250	28150	134
575	20231129	091100	30013100	28100	28200	28200	28100	57
576	20231129	091000	28407800	28150	28200	28200	28100	185
577	20231129	090900	23198900	28200	28200	28200	28200	5
578	20231129	090800	23057900	28250	28250	28250	28250	115
579	20231129	090700	19809150	28300	28150	28300	28150	238
580	20231129	090600	13091400	28100	28200	28200	28100	157
581	20231129	090500	8672150	28200	28200	28200	28150	110
582	20231129	090400	5570300	28350	28200	28350	28200	33
583	20231129	090300	4635200	28200	28200	28350	28200	35
584	20231129	090200	3644750	28300	28300	28300	28300	4
585	20231129	090100	3531550	28300	28300	28300	28300	0
586	20231129	090000	3531550	28300	28150	28350	28150	125