KissMeData/005810/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184500	756768350	35700	35700	35700	35700	55
3	20231130	184400	756768350	35700	35700	35700	35700	0
4	20231130	184300	756768350	35700	35700	35700	35700	0
5	20231130	184200	756768350	35700	35700	35700	35700	0
6	20231130	184100	756768350	35700	35700	35700	35700	0
7	20231130	184000	756768350	35700	35700	35700	35700	0
8	20231130	183900	756768350	35700	35700	35700	35700	0
9	20231130	183800	756768350	35700	35700	35700	35700	0
10	20231130	183700	756768350	35700	35700	35700	35700	0
11	20231130	183600	756768350	35700	35700	35700	35700	0
12	20231130	183500	756768350	35700	35700	35700	35700	0
13	20231130	183400	756768350	35700	35700	35700	35700	0
14	20231130	183300	756768350	35700	35700	35700	35700	0
15	20231130	183200	756768350	35700	35700	35700	35700	0
16	20231130	183100	756768350	35700	35700	35700	35700	0
17	20231130	183000	756768350	35700	35700	35700	35700	0
18	20231130	182900	756768350	35700	35700	35700	35700	0
19	20231130	182800	756768350	35700	35700	35700	35700	0
20	20231130	182700	756768350	35700	35700	35700	35700	0
21	20231130	182600	756768350	35700	35700	35700	35700	0
22	20231130	182500	756768350	35700	35700	35700	35700	0
23	20231130	182400	756768350	35700	35700	35700	35700	0
24	20231130	182300	756768350	35700	35700	35700	35700	0
25	20231130	182200	756768350	35700	35700	35700	35700	0
26	20231130	182100	756768350	35700	35700	35700	35700	0
27	20231130	182000	756768350	35700	35700	35700	35700	0
28	20231130	181900	756768350	35700	35700	35700	35700	0
29	20231130	181800	756768350	35700	35700	35700	35700	0
30	20231130	181700	756768350	35700	35700	35700	35700	0
31	20231130	181600	756768350	35700	35700	35700	35700	0
32	20231130	181500	756768350	35700	35700	35700	35700	55
33	20231130	181400	756768350	35700	35700	35700	35700	0
34	20231130	181300	756768350	35700	35700	35700	35700	0
35	20231130	181200	756768350	35700	35700	35700	35700	0
36	20231130	181100	756768350	35700	35700	35700	35700	0
37	20231130	181000	756768350	35700	35700	35700	35700	0
38	20231130	180900	756768350	35700	35700	35700	35700	0
39	20231130	180800	756768350	35700	35700	35700	35700	0
40	20231130	180700	756768350	35700	35700	35700	35700	0
41	20231130	180600	756768350	35700	35700	35700	35700	0
42	20231130	180500	756768350	35700	35700	35700	35700	0
43	20231130	180400	756768350	35700	35700	35700	35700	0
44	20231130	180300	756768350	35700	35700	35700	35700	0
45	20231130	180200	756768350	35700	35700	35700	35700	0
46	20231130	180100	756768350	35700	35700	35700	35700	0
47	20231130	180000	756768350	35700	35700	35700	35700	0
48	20231130	175900	756768350	35700	35700	35700	35700	0
49	20231130	175800	756768350	35700	35700	35700	35700	0
50	20231130	175700	756768350	35700	35700	35700	35700	0
51	20231130	175600	756768350	35700	35700	35700	35700	0
52	20231130	175500	756768350	35700	35700	35700	35700	0
53	20231130	175400	756768350	35700	35700	35700	35700	0
54	20231130	175300	756768350	35700	35700	35700	35700	0
55	20231130	175200	756768350	35700	35700	35700	35700	0
56	20231130	175100	756768350	35700	35700	35700	35700	0
57	20231130	175000	756768350	35700	35700	35700	35700	0
58	20231130	174900	756768350	35700	35700	35700	35700	0
59	20231130	174800	756768350	35700	35700	35700	35700	0
60	20231130	174700	756768350	35700	35700	35700	35700	0
61	20231130	174600	756768350	35700	35700	35700	35700	0
62	20231130	174500	756768350	35700	35700	35700	35700	55
63	20231130	174400	756768350	35700	35700	35700	35700	0
64	20231130	174300	756768350	35700	35700	35700	35700	0
65	20231130	174200	756768350	35700	35700	35700	35700	0
66	20231130	174100	756768350	35700	35700	35700	35700	0
67	20231130	174000	756768350	35700	35700	35700	35700	0
68	20231130	173900	756768350	35700	35700	35700	35700	0
69	20231130	173800	756768350	35700	35700	35700	35700	0
70	20231130	173700	756768350	35700	35700	35700	35700	0
71	20231130	173600	756768350	35700	35700	35700	35700	0
72	20231130	173500	756768350	35700	35700	35700	35700	0
73	20231130	173400	756768350	35700	35700	35700	35700	0
74	20231130	173300	756768350	35700	35700	35700	35700	0
75	20231130	173200	756768350	35700	35700	35700	35700	0
76	20231130	173100	756768350	35700	35700	35700	35700	0
77	20231130	173000	756768350	35700	35700	35700	35700	0
78	20231130	172900	756768350	35700	35700	35700	35700	0
79	20231130	172800	756768350	35700	35700	35700	35700	0
80	20231130	172700	756768350	35700	35700	35700	35700	0
81	20231130	172600	756768350	35700	35700	35700	35700	0
82	20231130	172500	756768350	35700	35700	35700	35700	0
83	20231130	172400	756768350	35700	35700	35700	35700	0
84	20231130	172300	756768350	35700	35700	35700	35700	0
85	20231130	172200	756768350	35700	35700	35700	35700	0
86	20231130	172100	756768350	35700	35700	35700	35700	0
87	20231130	172000	756768350	35700	35700	35700	35700	0
88	20231130	171900	756768350	35700	35700	35700	35700	0
89	20231130	171800	756768350	35700	35700	35700	35700	0
90	20231130	171700	756768350	35700	35700	35700	35700	0
91	20231130	171600	756768350	35700	35700	35700	35700	0
92	20231130	171500	756768350	35700	35700	35700	35700	55
93	20231130	171400	756768350	35700	35700	35700	35700	0
94	20231130	171300	756768350	35700	35700	35700	35700	0
95	20231130	171200	756768350	35700	35700	35700	35700	0
96	20231130	171100	756768350	35700	35700	35700	35700	0
97	20231130	171000	756768350	35700	35700	35700	35700	0
98	20231130	170900	756768350	35700	35700	35700	35700	0
99	20231130	170800	756768350	35700	35700	35700	35700	0
100	20231130	170700	756768350	35700	35700	35700	35700	0
101	20231130	170600	756768350	35700	35700	35700	35700	0
102	20231130	170500	756768350	35700	35700	35700	35700	0
103	20231130	170400	756768350	35700	35700	35700	35700	0
104	20231130	170300	756768350	35700	35700	35700	35700	0
105	20231130	170200	756768350	35700	35700	35700	35700	0
106	20231130	170100	756768350	35700	35700	35700	35700	0
107	20231130	170000	756768350	35700	35700	35700	35700	0
108	20231130	165900	756768350	35700	35700	35700	35700	0
109	20231130	165800	756768350	35700	35700	35700	35700	0
110	20231130	165700	756768350	35700	35700	35700	35700	0
111	20231130	165600	756768350	35700	35700	35700	35700	0
112	20231130	165500	756768350	35700	35700	35700	35700	0
113	20231130	165400	756768350	35700	35700	35700	35700	0
114	20231130	165300	756768350	35700	35700	35700	35700	0
115	20231130	165200	756768350	35700	35700	35700	35700	0
116	20231130	165100	756768350	35700	35700	35700	35700	0
117	20231130	165000	756768350	35700	35700	35700	35700	0
118	20231130	164900	756768350	35700	35700	35700	35700	0
119	20231130	164800	756768350	35700	35700	35700	35700	0
120	20231130	164700	756768350	35700	35700	35700	35700	0
121	20231130	164600	756768350	35700	35700	35700	35700	0
122	20231130	164500	756768350	35700	35700	35700	35700	55
123	20231130	164400	756768350	35700	35700	35700	35700	0
124	20231130	164300	756768350	35700	35700	35700	35700	0
125	20231130	164200	756768350	35700	35700	35700	35700	0
126	20231130	164100	756768350	35700	35700	35700	35700	0
127	20231130	164000	756768350	35700	35700	35700	35700	0
128	20231130	163900	756768350	35700	35700	35700	35700	0
129	20231130	163800	756768350	35700	35700	35700	35700	0
130	20231130	163700	756768350	35700	35700	35700	35700	0
131	20231130	163600	756768350	35700	35700	35700	35700	0
132	20231130	163500	756768350	35700	35700	35700	35700	0
133	20231130	163400	756768350	35700	35700	35700	35700	0
134	20231130	163300	756768350	35700	35700	35700	35700	0
135	20231130	163200	756768350	35700	35700	35700	35700	0
136	20231130	163100	756768350	35700	35700	35700	35700	0
137	20231130	163000	756768350	35700	35700	35700	35700	0
138	20231130	162900	756768350	35700	35700	35700	35700	0
139	20231130	162800	756768350	35700	35700	35700	35700	0
140	20231130	162700	756768350	35700	35700	35700	35700	0
141	20231130	162600	756768350	35700	35700	35700	35700	0
142	20231130	162500	756768350	35700	35700	35700	35700	0
143	20231130	162400	756768350	35700	35700	35700	35700	0
144	20231130	162300	756768350	35700	35700	35700	35700	0
145	20231130	162200	756768350	35700	35700	35700	35700	0
146	20231130	162100	756768350	35700	35700	35700	35700	0
147	20231130	162000	756768350	35700	35700	35700	35700	0
148	20231130	161900	756768350	35700	35700	35700	35700	0
149	20231130	161800	756768350	35700	35700	35700	35700	0
150	20231130	161700	756768350	35700	35700	35700	35700	0
151	20231130	161600	756768350	35700	35700	35700	35700	0
152	20231130	161500	756768350	35700	35700	35700	35700	55
153	20231130	161400	756768350	35700	35700	35700	35700	0
154	20231130	161300	756768350	35700	35700	35700	35700	0
155	20231130	161200	756768350	35700	35700	35700	35700	0
156	20231130	161100	756768350	35700	35700	35700	35700	0
157	20231130	161000	756768350	35700	35700	35700	35700	0
158	20231130	160900	756768350	35700	35700	35700	35700	0
159	20231130	160800	756768350	35700	35700	35700	35700	0
160	20231130	160700	756768350	35700	35700	35700	35700	0
161	20231130	160600	756768350	35700	35700	35700	35700	0
162	20231130	160500	756768350	35700	35700	35700	35700	0
163	20231130	160400	756768350	35700	35700	35700	35700	0
164	20231130	160300	756768350	35700	35700	35700	35700	0
165	20231130	160200	756768350	35700	35700	35700	35700	0
166	20231130	160100	756768350	35700	35700	35700	35700	0
167	20231130	160000	756768350	35700	35700	35700	35700	0
168	20231130	155900	756768350	35700	35700	35700	35700	0
169	20231130	155800	756768350	35700	35700	35700	35700	0
170	20231130	155700	756768350	35700	35700	35700	35700	0
171	20231130	155600	756768350	35700	35700	35700	35700	0
172	20231130	155500	756768350	35700	35700	35700	35700	0
173	20231130	155400	756768350	35700	35700	35700	35700	0
174	20231130	155300	756768350	35700	35700	35700	35700	0
175	20231130	155200	756768350	35700	35700	35700	35700	0
176	20231130	155100	756768350	35700	35700	35700	35700	0
177	20231130	155000	756768350	35700	35700	35700	35700	0
178	20231130	154900	756768350	35700	35700	35700	35700	0
179	20231130	154800	756768350	35700	35700	35700	35700	0
180	20231130	154700	756768350	35700	35700	35700	35700	0
181	20231130	154600	756768350	35700	35700	35700	35700	0
182	20231130	154500	756768350	35700	35700	35700	35700	55
183	20231130	154400	756768350	35700	35700	35700	35700	0
184	20231130	154300	756768350	35700	35700	35700	35700	0
185	20231130	154200	756768350	35700	35700	35700	35700	0
186	20231130	154100	756768350	35700	35700	35700	35700	0
187	20231130	154000	756768350	35700	35700	35700	35700	0
188	20231130	153900	756768350	35700	35700	35700	35700	0
189	20231130	153800	756768350	35700	35700	35700	35700	0
190	20231130	153700	756768350	35700	35700	35700	35700	0
191	20231130	153600	756768350	35700	35700	35700	35700	0
192	20231130	153500	756768350	35700	35700	35700	35700	0
193	20231130	153400	756768350	35700	35700	35700	35700	0
194	20231130	153300	756768350	35700	35700	35700	35700	0
195	20231130	153200	756768350	35700	35700	35700	35700	0
196	20231130	153100	756768350	35700	35700	35700	35700	0
197	20231130	153000	756768350	35700	35700	35700	35700	55
198	20231130	152900	754804850	35750	35750	35750	35750	0
199	20231130	152800	754804850	35750	35750	35750	35750	0
200	20231130	152700	754804850	35750	35750	35750	35750	0
201	20231130	152600	754804850	35750	35750	35750	35750	0
202	20231130	152500	754804850	35750	35750	35750	35750	0
203	20231130	152400	754804850	35750	35750	35750	35750	0
204	20231130	152300	754804850	35750	35750	35750	35750	0
205	20231130	152200	754804850	35750	35750	35750	35750	0
206	20231130	152100	754804850	35750	35750	35750	35750	0
207	20231130	152000	754804850	35750	35750	35750	35750	0
208	20231130	151900	754804850	35750	35700	35750	35650	65
209	20231130	151800	752486800	35750	35750	35750	35750	0
210	20231130	151700	752486800	35750	35700	35750	35700	6
211	20231130	151600	752272350	35700	35700	35700	35700	20
212	20231130	151500	751558350	35650	35700	35700	35650	17
213	20231130	151400	750951850	35700	35700	35700	35700	38
214	20231130	151300	749595250	35700	35700	35700	35700	109
215	20231130	151200	745703950	35650	35650	35650	35650	2
216	20231130	151100	745632650	35700	35700	35700	35700	0
217	20231130	151000	745632650	35700	35650	35700	35650	10
218	20231130	150900	745275700	35650	35650	35650	35650	10
219	20231130	150800	744919200	35650	35650	35650	35650	0
220	20231130	150700	744919200	35650	35650	35650	35650	1
221	20231130	150600	744883550	35700	35700	35700	35700	104
222	20231130	150500	741170750	35700	35700	35700	35700	1
223	20231130	150400	741135050	35700	35700	35700	35700	0
224	20231130	150300	741135050	35700	35700	35700	35700	50
225	20231130	150200	739350050	35700	35700	35700	35700	50
226	20231130	150100	737565050	35700	35700	35700	35700	0
227	20231130	150000	737565050	35700	35700	35700	35700	130
228	20231130	145900	732924050	35750	35750	35750	35750	8
229	20231130	145800	732638050	35700	35700	35700	35700	10
230	20231130	145700	732281050	35700	35750	35750	35700	30
231	20231130	145600	731209050	35750	35750	35750	35750	39
232	20231130	145500	729814800	35750	35750	35750	35750	41
233	20231130	145400	728349050	35750	35750	35750	35700	76
234	20231130	145300	725632950	35750	35750	35750	35700	128
235	20231130	145200	721057000	35750	35700	35750	35700	83
236	20231130	145100	718090350	35750	35750	35750	35750	0
237	20231130	145000	718090350	35750	35750	35750	35750	9
238	20231130	144900	717768600	35750	35750	35750	35750	82
239	20231130	144800	714837100	35750	35750	35750	35750	35
240	20231130	144700	713585850	35750	35750	35750	35750	0
241	20231130	144600	713585850	35750	35750	35750	35750	0
242	20231130	144500	713585850	35750	35750	35750	35750	4
243	20231130	144400	713442850	35700	35700	35700	35700	100
244	20231130	144300	709872850	35700	35700	35700	35700	10
245	20231130	144200	709515850	35750	35750	35750	35750	0
246	20231130	144100	709515850	35750	35750	35750	35750	0
247	20231130	144000	709515850	35750	35750	35750	35750	0
248	20231130	143900	709515850	35750	35700	35750	35700	9
249	20231130	143800	709194350	35700	35700	35700	35700	87
250	20231130	143700	706088450	35650	35700	35700	35650	5
251	20231130	143600	705910000	35700	35700	35700	35700	0
252	20231130	143500	705910000	35700	35700	35700	35700	40
253	20231130	143400	704482000	35700	35700	35700	35700	20
254	20231130	143300	703768000	35700	35700	35700	35700	223
255	20231130	143200	695806900	35700	35750	35750	35700	335
256	20231130	143100	683847200	35750	35750	35750	35750	0
257	20231130	143000	683847200	35750	35750	35750	35750	100
258	20231130	142900	680272200	35700	35700	35700	35700	0
259	20231130	142800	680272200	35700	35700	35700	35700	0
260	20231130	142700	680272200	35700	35700	35700	35700	36
261	20231130	142600	678987000	35750	35750	35750	35750	0
262	20231130	142500	678987000	35750	35750	35750	35750	0
263	20231130	142400	678987000	35750	35750	35750	35750	2
264	20231130	142300	678915500	35700	35700	35700	35700	215
265	20231130	142200	671240000	35750	35750	35750	35750	1
266	20231130	142100	671204250	35750	35750	35750	35750	33
267	20231130	142000	670024500	35750	35750	35750	35750	22
268	20231130	141900	669238000	35750	35750	35750	35750	42
269	20231130	141800	667736500	35750	35750	35750	35750	69
270	20231130	141700	665269750	35750	35750	35750	35750	135
271	20231130	141600	660443500	35700	35700	35700	35700	0
272	20231130	141500	660443500	35700	35700	35700	35700	0
273	20231130	141400	660443500	35700	35700	35700	35700	0
274	20231130	141300	660443500	35700	35700	35700	35700	9
275	20231130	141200	660122200	35750	35750	35750	35750	0
276	20231130	141100	660122200	35750	35750	35750	35750	1
277	20231130	141000	660086450	35700	35700	35700	35700	0
278	20231130	140900	660086450	35700	35700	35700	35700	1
279	20231130	140800	660050750	35750	35750	35750	35750	0
280	20231130	140700	660050750	35750	35750	35750	35750	61
281	20231130	140600	657870000	35750	35750	35750	35750	25
282	20231130	140500	656976250	35750	35750	35750	35750	0
283	20231130	140400	656976250	35750	35750	35750	35750	3
284	20231130	140300	656869000	35750	35750	35750	35750	540
285	20231130	140200	637564000	35800	35800	35800	35800	10
286	20231130	140100	637206000	35750	35750	35750	35750	0
287	20231130	140000	637206000	35750	35750	35750	35750	429
288	20231130	135900	621869250	35750	35750	35750	35750	21
289	20231130	135800	621118500	35750	35700	35750	35700	64
290	20231130	135700	618833400	35750	35750	35750	35750	0
291	20231130	135600	618833400	35750	35750	35750	35750	0
292	20231130	135500	618833400	35750	35750	35750	35750	0
293	20231130	135400	618833400	35750	35750	35750	35750	10
294	20231130	135300	618475900	35750	35750	35750	35750	120
295	20231130	135200	614185900	35700	35700	35700	35700	3
296	20231130	135100	614078800	35750	35750	35750	35750	7
297	20231130	135000	613828550	35700	35700	35700	35700	20
298	20231130	134900	613114550	35700	35700	35700	35700	60
299	20231130	134800	610972550	35700	35700	35700	35700	222
300	20231130	134700	603047150	35700	35700	35700	35700	14
301	20231130	134600	602547350	35700	35700	35700	35700	0
302	20231130	134500	602547350	35700	35700	35700	35700	0
303	20231130	134400	602547350	35700	35700	35700	35700	0
304	20231130	134300	602547350	35700	35700	35700	35700	14
305	20231130	134200	602047550	35700	35700	35700	35700	0
306	20231130	134100	602047550	35700	35700	35700	35700	1
307	20231130	134000	602011850	35650	35650	35650	35650	5
308	20231130	133900	601833600	35650	35650	35650	35650	15
309	20231130	133800	601298850	35650	35700	35700	35650	8
310	20231130	133700	601013600	35700	35700	35700	35700	10
311	20231130	133600	600656600	35700	35700	35700	35700	0
312	20231130	133500	600656600	35700	35700	35700	35700	0
313	20231130	133400	600656600	35700	35700	35700	35700	21
314	20231130	133300	599906900	35700	35700	35700	35700	2
315	20231130	133200	599835500	35650	35650	35650	35650	0
316	20231130	133100	599835500	35650	35650	35650	35650	28
317	20231130	133000	598837300	35700	35700	35700	35700	1
318	20231130	132900	598801600	35700	35700	35700	35700	8
319	20231130	132800	598516000	35700	35700	35700	35700	6
320	20231130	132700	598301800	35700	35700	35700	35700	0
321	20231130	132600	598301800	35700	35700	35700	35700	1
322	20231130	132500	598266100	35700	35700	35700	35700	0
323	20231130	132400	598266100	35700	35700	35700	35700	4
324	20231130	132300	598123300	35700	35700	35700	35700	0
325	20231130	132200	598123300	35700	35700	35700	35700	6
326	20231130	132100	597909100	35650	35650	35650	35650	0
327	20231130	132000	597909100	35650	35650	35650	35650	6
328	20231130	131900	597695200	35650	35650	35650	35650	0
329	20231130	131800	597695200	35650	35650	35650	35650	0
330	20231130	131700	597695200	35650	35650	35650	35650	5
331	20231130	131600	597516950	35700	35700	35700	35700	10
332	20231130	131500	597159950	35650	35700	35700	35650	14
333	20231130	131400	596660400	35650	35650	35650	35650	0
334	20231130	131300	596660400	35650	35650	35650	35650	1
335	20231130	131200	596624750	35650	35650	35650	35650	5
336	20231130	131100	596446500	35650	35650	35650	35650	0
337	20231130	131000	596446500	35650	35650	35650	35650	2
338	20231130	130900	596375200	35650	35650	35650	35650	1
339	20231130	130800	596339550	35700	35700	35700	35700	100
340	20231130	130700	592769550	35700	35700	35700	35700	1
341	20231130	130600	592733850	35750	35750	35750	35750	100
342	20231130	130500	589158850	35800	35800	35800	35800	9
343	20231130	130400	588836650	35800	35800	35800	35800	9
344	20231130	130300	588514450	35750	35750	35750	35750	7
345	20231130	130200	588264200	35750	35700	35750	35700	312
346	20231130	130100	577121550	35700	35700	35700	35700	8
347	20231130	130000	576835950	35700	35700	35700	35700	54
348	20231130	125900	574908150	35700	35700	35700	35700	9
349	20231130	125800	574586850	35700	35700	35700	35700	9
350	20231130	125700	574265550	35700	35700	35700	35700	8
351	20231130	125600	573979950	35700	35750	35750	35700	92
352	20231130	125500	570695450	35750	35750	35750	35750	10
353	20231130	125400	570337950	35750	35750	35750	35750	0
354	20231130	125300	570337950	35750	35750	35750	35750	8
355	20231130	125200	570051950	35750	35750	35750	35750	0
356	20231130	125100	570051950	35750	35750	35750	35700	19
357	20231130	125000	569372950	35750	35750	35750	35750	10
358	20231130	124900	569015450	35750	35800	35800	35750	11
359	20231130	124800	568622150	35800	35700	35800	35700	1429
360	20231130	124700	517579350	35700	35700	35700	35700	10
361	20231130	124600	517222350	35650	35650	35650	35650	63
362	20231130	124500	514976400	35600	35600	35600	35600	1
363	20231130	124400	514940800	35650	35650	35650	35650	507
364	20231130	124300	496866250	35600	35600	35600	35600	1
365	20231130	124200	496830650	35650	35600	35650	35600	19
366	20231130	124100	496153800	35650	35650	35650	35650	4
367	20231130	124000	496011200	35650	35650	35650	35650	60
368	20231130	123900	493872200	35650	35650	35650	35650	9
369	20231130	123800	493551350	35650	35650	35650	35650	0
370	20231130	123700	493551350	35650	35650	35650	35650	58
371	20231130	123600	491483650	35650	35650	35650	35650	68
372	20231130	123500	489059450	35650	35650	35650	35650	10
373	20231130	123400	488702950	35650	35650	35650	35650	9
374	20231130	123300	488382100	35650	35650	35650	35650	56
375	20231130	123200	486385700	35650	35600	35650	35600	65
376	20231130	123100	484068950	35600	35600	35600	35600	0
377	20231130	123000	484068950	35600	35600	35600	35600	0
378	20231130	122900	484068950	35600	35600	35600	35600	4
379	20231130	122800	483926550	35650	35600	35650	35600	31
380	20231130	122700	482822900	35650	35650	35650	35600	47
381	20231130	122600	481149550	35650	35650	35650	35650	0
382	20231130	122500	481149550	35650	35650	35650	35650	8
383	20231130	122400	480864350	35650	35600	35650	35600	66
384	20231130	122300	478514250	35600	35600	35600	35600	9
385	20231130	122200	478193850	35600	35600	35600	35600	12
386	20231130	122100	477766650	35600	35550	35600	35550	10
387	20231130	122000	477410700	35550	35550	35550	35550	46
388	20231130	121900	475775400	35500	35500	35500	35500	0
389	20231130	121800	475775400	35500	35550	35550	35500	13
390	20231130	121700	475313400	35600	35600	35600	35600	9
391	20231130	121600	474993000	35550	35550	35550	35550	57
392	20231130	121500	472966650	35550	35550	35550	35550	11
393	20231130	121400	472575600	35550	35550	35550	35550	11
394	20231130	121300	472184550	35550	35550	35550	35550	74
395	20231130	121200	469553850	35550	35550	35550	35550	0
396	20231130	121100	469553850	35550	35550	35550	35550	9
397	20231130	121000	469233900	35500	35500	35500	35500	0
398	20231130	120900	469233900	35500	35500	35500	35500	99
399	20231130	120800	465719400	35500	35500	35500	35500	25
400	20231130	120700	464831900	35450	35500	35500	35450	15
401	20231130	120600	464299450	35500	35450	35500	35450	399
402	20231130	120500	450135650	35500	35500	35500	35500	0
403	20231130	120400	450135650	35500	35500	35500	35500	44
404	20231130	120300	448573650	35450	35450	35450	35450	4
405	20231130	120200	448431850	35450	35450	35450	35450	75
406	20231130	120100	445773100	35450	35450	35450	35450	62
407	20231130	120000	443575200	35450	35450	35450	35450	0
408	20231130	115900	443575200	35450	35450	35450	35450	0
409	20231130	115800	443575200	35450	35450	35450	35450	0
410	20231130	115700	443575200	35450	35450	35450	35450	55
411	20231130	115600	441625450	35400	35400	35400	35400	0
412	20231130	115500	441625450	35400	35400	35400	35400	3
413	20231130	115400	441519250	35400	35400	35400	35400	0
414	20231130	115300	441519250	35400	35400	35400	35400	10
415	20231130	115200	441165250	35450	35450	35450	35450	48
416	20231130	115100	439463650	35450	35450	35450	35450	0
417	20231130	115000	439463650	35450	35450	35450	35450	9
418	20231130	114900	439144600	35350	35350	35350	35350	3
419	20231130	114800	439038550	35350	35350	35350	35350	19
420	20231130	114700	438366900	35350	35350	35350	35350	34
421	20231130	114600	437165000	35450	35450	35450	35450	3
422	20231130	114500	437058650	35450	35400	35450	35400	215
423	20231130	114400	429442650	35350	35350	35350	35350	11
424	20231130	114300	429053800	35400	35400	35400	35400	0
425	20231130	114200	429053800	35400	35400	35400	35400	0
426	20231130	114100	429053800	35400	35400	35400	35400	56
427	20231130	114000	427071400	35400	35400	35400	35400	0
428	20231130	113900	427071400	35400	35400	35400	35400	4
429	20231130	113800	426929800	35400	35400	35400	35400	0
430	20231130	113700	426929800	35400	35350	35400	35350	64
431	20231130	113600	424664600	35400	35400	35400	35400	119
432	20231130	113500	420452000	35400	35400	35400	35400	55
433	20231130	113400	418505000	35450	35450	35450	35450	0
434	20231130	113300	418505000	35450	35450	35450	35450	65
435	20231130	113200	416200750	35450	35450	35450	35450	0
436	20231130	113100	416200750	35450	35450	35450	35450	0
437	20231130	113000	416200750	35450	35450	35450	35450	55
438	20231130	112900	414251000	35400	35400	35400	35400	10
439	20231130	112800	413897000	35450	35500	35500	35450	20
440	20231130	112700	413187550	35500	35500	35500	35500	0
441	20231130	112600	413187550	35500	35500	35500	35500	65
442	20231130	112500	410880050	35500	35500	35500	35500	50
443	20231130	112400	409105050	35450	35500	35500	35450	5
444	20231130	112300	408927700	35500	35500	35500	35500	11
445	20231130	112200	408537200	35500	35500	35500	35500	1
446	20231130	112100	408501700	35500	35500	35500	35500	63
447	20231130	112000	406265200	35500	35500	35500	35500	0
448	20231130	111900	406265200	35500	35500	35500	35500	0
449	20231130	111800	406265200	35500	35500	35500	35500	0
450	20231130	111700	406265200	35500	35450	35500	35450	58
451	20231130	111600	404206450	35500	35450	35500	35450	17
452	20231130	111500	403603750	35450	35500	35500	35450	21
453	20231130	111400	402858300	35500	35500	35500	35500	60
454	20231130	111300	400728300	35500	35500	35500	35500	0
455	20231130	111200	400728300	35500	35500	35500	35500	0
456	20231130	111100	400728300	35500	35500	35500	35500	0
457	20231130	111000	400728300	35500	35500	35500	35500	55
458	20231130	110900	398775800	35450	35450	35450	35450	0
459	20231130	110800	398775800	35450	35450	35450	35450	0
460	20231130	110700	398775800	35450	35450	35450	35450	3
461	20231130	110600	398669450	35500	35500	35500	35500	1
462	20231130	110500	398633950	35500	35500	35500	35500	48
463	20231130	110400	396929950	35500	35500	35500	35500	0
464	20231130	110300	396929950	35500	35500	35500	35500	0
465	20231130	110200	396929950	35500	35500	35500	35500	0
466	20231130	110100	396929950	35500	35500	35500	35500	0
467	20231130	110000	396929950	35500	35450	35500	35400	40
468	20231130	105900	395511950	35450	35600	35600	35450	1000
469	20231130	105800	360038300	35650	35600	35650	35600	58
470	20231130	105700	357970700	35600	35600	35600	35600	0
471	20231130	105600	357970700	35600	35600	35600	35600	0
472	20231130	105500	357970700	35600	35600	35600	35600	33
473	20231130	105400	356795900	35650	35650	35650	35650	49
474	20231130	105300	355049050	35600	35600	35600	35600	0
475	20231130	105200	355049050	35600	35600	35600	35600	5
476	20231130	105100	354871050	35650	35650	35650	35650	1
477	20231130	105000	354835400	35650	35650	35650	35650	65
478	20231130	104900	352518150	35600	35600	35600	35600	3
479	20231130	104800	352411350	35650	35650	35650	35650	0
480	20231130	104700	352411350	35650	35650	35650	35650	0
481	20231130	104600	352411350	35650	35650	35650	35600	77
482	20231130	104500	349666700	35650	35650	35650	35650	15
483	20231130	104400	349131950	35650	35650	35650	35650	0
484	20231130	104300	349131950	35650	35650	35650	35650	10
485	20231130	104200	348775450	35650	35650	35650	35650	49
486	20231130	104100	347028600	35650	35600	35650	35600	223
487	20231130	104000	339089250	35600	35600	35600	35600	50
488	20231130	103900	337309250	35650	35650	35650	35650	115
489	20231130	103800	333209500	35650	35650	35650	35650	58
490	20231130	103700	331141800	35600	35600	35600	35600	0
491	20231130	103600	331141800	35600	35600	35600	35600	21
492	20231130	103500	330394200	35600	35600	35600	35600	21
493	20231130	103400	329646600	35600	35650	35650	35600	57
494	20231130	103300	327614650	35600	35600	35600	35600	10
495	20231130	103200	327258650	35600	35600	35600	35600	0
496	20231130	103100	327258650	35600	35600	35600	35600	0
497	20231130	103000	327258650	35600	35600	35600	35600	94
498	20231130	102900	323912250	35600	35600	35600	35600	0
499	20231130	102800	323912250	35600	35600	35600	35600	50
500	20231130	102700	322132250	35600	35600	35600	35600	20
501	20231130	102600	321420250	35600	35600	35600	35600	50
502	20231130	102500	319640250	35600	35650	35650	35600	63
503	20231130	102400	317394400	35650	35700	35700	35650	8
504	20231130	102300	317109150	35700	35600	35700	35600	645
505	20231130	102200	294120950	35600	35550	35600	35550	113
506	20231130	102100	290098800	35550	35550	35550	35550	30
507	20231130	102000	289032300	35600	35600	35600	35600	36
508	20231130	101900	287750700	35600	35700	35700	35600	30
509	20231130	101800	286681650	35700	35700	35700	35700	70
510	20231130	101700	284182650	35700	35700	35700	35700	118
511	20231130	101600	279970050	35700	35700	35700	35700	8
512	20231130	101500	279684450	35700	35700	35700	35700	23
513	20231130	101400	278863350	35700	35700	35700	35700	17
514	20231130	101300	278256450	35700	35450	35700	35450	3270
515	20231130	101200	162184850	35450	35400	35450	35400	19
516	20231130	101100	161511800	35450	35400	35450	35350	256
517	20231130	101000	152449550	35350	35300	35400	35300	16
518	20231130	100900	151883700	35400	35400	35400	35350	115
519	20231130	100800	147817700	35400	35400	35400	35400	18
520	20231130	100700	147180500	35400	35400	35400	35400	79
521	20231130	100600	144383900	35400	35400	35400	35400	9
522	20231130	100500	144065300	35400	35400	35400	35350	38
523	20231130	100400	142721050	35350	35350	35350	35350	261
524	20231130	100300	133494700	35350	35350	35350	35300	102
525	20231130	100200	129889050	35350	35350	35350	35350	0
526	20231130	100100	129889050	35350	35350	35350	35350	11
527	20231130	100000	129500200	35350	35350	35350	35350	9
528	20231130	095900	129182050	35350	35350	35350	35350	10
529	20231130	095800	128828550	35300	35300	35300	35300	0
530	20231130	095700	128828550	35300	35300	35300	35300	8
531	20231130	095600	128546150	35300	35300	35300	35300	0
532	20231130	095500	128546150	35300	35300	35300	35300	239
533	20231130	095400	120109450	35250	35250	35250	35250	101
534	20231130	095300	116549200	35250	35250	35250	35250	7
535	20231130	095200	116302450	35200	35200	35200	35200	1
536	20231130	095100	116267250	35200	35200	35200	35200	0
537	20231130	095000	116267250	35200	35200	35200	35200	0
538	20231130	094900	116267250	35200	35200	35200	35200	0
539	20231130	094800	116267250	35200	35200	35200	35200	1
540	20231130	094700	116232050	35200	35200	35200	35200	20
541	20231130	094600	115528050	35100	35150	35150	35100	63
542	20231130	094500	113314250	35200	35200	35200	35200	0
543	20231130	094400	113314250	35200	35200	35200	35200	91
544	20231130	094300	110111050	35200	35250	35250	35200	340
545	20231130	094200	98131050	35200	35150	35200	35150	101
546	20231130	094100	94580850	35250	35250	35250	35250	0
547	20231130	094000	94580850	35250	35250	35250	35250	0
548	20231130	093900	94580850	35250	35250	35300	35200	534
549	20231130	093800	75767200	35200	35150	35200	35150	263
550	20231130	093700	66515600	35150	35150	35150	35150	15
551	20231130	093600	65988350	35150	35150	35150	35150	10
552	20231130	093500	65636850	35150	35100	35150	35100	58
553	20231130	093400	63599200	35100	35100	35100	35100	72
554	20231130	093300	61072000	35100	35100	35100	35100	1
555	20231130	093200	61036900	35100	35150	35150	35050	23
556	20231130	093100	60228650	35100	35050	35100	35050	119
557	20231130	093000	56052650	35000	34950	35000	34950	287
558	20231130	092900	46007950	34950	35000	35000	34950	4
559	20231130	092800	45868100	35000	35000	35000	35000	0
560	20231130	092700	45868100	35000	35000	35000	35000	0
561	20231130	092600	45868100	35000	35000	35000	35000	0
562	20231130	092500	45868100	35000	34900	35000	34900	431
563	20231130	092400	30819100	34900	34950	34950	34900	58
564	20231130	092300	28792150	34950	35000	35000	34950	2
565	20231130	092200	28722200	35000	35000	35000	35000	0
566	20231130	092100	28722200	35000	35000	35000	35000	0
567	20231130	092000	28722200	35000	34900	35000	34900	571
568	20231130	091900	8757150	34800	34800	34800	34800	0
569	20231130	091800	8757150	34800	34800	34800	34800	0
570	20231130	091700	8757150	34800	34800	34800	34800	0
571	20231130	091600	8757150	34800	34800	34800	34800	0
572	20231130	091500	8757150	34800	34850	34850	34800	60
573	20231130	091400	6667950	34850	34850	34850	34850	1
574	20231130	091300	6633100	34950	34950	34950	34950	0
575	20231130	091200	6633100	34950	34900	34950	34900	57
576	20231130	091100	4643750	34950	34950	34950	34950	0
577	20231130	091000	4643750	34950	34900	34950	34900	48
578	20231130	090900	2968500	34950	34950	34950	34950	46
579	20231130	090800	1360800	34950	34950	34950	34950	7
580	20231130	090700	1116150	34900	34900	34900	34900	0
581	20231130	090600	1116150	34900	34950	34950	34900	16
582	20231130	090500	557700	35000	35000	35000	35000	1
583	20231130	090400	522700	34900	34900	34900	34900	4
584	20231130	090300	383100	34900	34900	34900	34900	1
585	20231130	090200	348200	34900	34900	34900	34900	0
586	20231130	090100	348200	34900	34950	34950	34900	4
587	20231130	090000	208500	34750	34750	34750	34750	6