KissMeData/055490/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	193400	270399550	29450	29450	29450	29450	402
3	20231128	193300	270399550	29450	29450	29450	29450	0
4	20231128	193200	270399550	29450	29450	29450	29450	0
5	20231128	193100	270399550	29450	29450	29450	29450	0
6	20231128	193000	270399550	29450	29450	29450	29450	0
7	20231128	192900	270399550	29450	29450	29450	29450	0
8	20231128	192800	270399550	29450	29450	29450	29450	0
9	20231128	192700	270399550	29450	29450	29450	29450	0
10	20231128	192600	270399550	29450	29450	29450	29450	0
11	20231128	192500	270399550	29450	29450	29450	29450	0
12	20231128	192400	270399550	29450	29450	29450	29450	0
13	20231128	192300	270399550	29450	29450	29450	29450	0
14	20231128	192200	270399550	29450	29450	29450	29450	0
15	20231128	192100	270399550	29450	29450	29450	29450	0
16	20231128	192000	270399550	29450	29450	29450	29450	0
17	20231128	191900	270399550	29450	29450	29450	29450	0
18	20231128	191800	270399550	29450	29450	29450	29450	0
19	20231128	191700	270399550	29450	29450	29450	29450	0
20	20231128	191600	270399550	29450	29450	29450	29450	0
21	20231128	191500	270399550	29450	29450	29450	29450	0
22	20231128	191400	270399550	29450	29450	29450	29450	0
23	20231128	191300	270399550	29450	29450	29450	29450	0
24	20231128	191200	270399550	29450	29450	29450	29450	0
25	20231128	191100	270399550	29450	29450	29450	29450	0
26	20231128	191000	270399550	29450	29450	29450	29450	0
27	20231128	190900	270399550	29450	29450	29450	29450	0
28	20231128	190800	270399550	29450	29450	29450	29450	0
29	20231128	190700	270399550	29450	29450	29450	29450	0
30	20231128	190600	270399550	29450	29450	29450	29450	0
31	20231128	190500	270399550	29450	29450	29450	29450	0
32	20231128	190400	270399550	29450	29450	29450	29450	402
33	20231128	190300	270399550	29450	29450	29450	29450	0
34	20231128	190200	270399550	29450	29450	29450	29450	0
35	20231128	190100	270399550	29450	29450	29450	29450	0
36	20231128	190000	270399550	29450	29450	29450	29450	0
37	20231128	185900	270399550	29450	29450	29450	29450	0
38	20231128	185800	270399550	29450	29450	29450	29450	0
39	20231128	185700	270399550	29450	29450	29450	29450	0
40	20231128	185600	270399550	29450	29450	29450	29450	0
41	20231128	185500	270399550	29450	29450	29450	29450	0
42	20231128	185400	270399550	29450	29450	29450	29450	0
43	20231128	185300	270399550	29450	29450	29450	29450	0
44	20231128	185200	270399550	29450	29450	29450	29450	0
45	20231128	185100	270399550	29450	29450	29450	29450	0
46	20231128	185000	270399550	29450	29450	29450	29450	0
47	20231128	184900	270399550	29450	29450	29450	29450	0
48	20231128	184800	270399550	29450	29450	29450	29450	0
49	20231128	184700	270399550	29450	29450	29450	29450	0
50	20231128	184600	270399550	29450	29450	29450	29450	0
51	20231128	184500	270399550	29450	29450	29450	29450	0
52	20231128	184400	270399550	29450	29450	29450	29450	0
53	20231128	184300	270399550	29450	29450	29450	29450	0
54	20231128	184200	270399550	29450	29450	29450	29450	0
55	20231128	184100	270399550	29450	29450	29450	29450	0
56	20231128	184000	270399550	29450	29450	29450	29450	0
57	20231128	183900	270399550	29450	29450	29450	29450	0
58	20231128	183800	270399550	29450	29450	29450	29450	0
59	20231128	183700	270399550	29450	29450	29450	29450	0
60	20231128	183600	270399550	29450	29450	29450	29450	0
61	20231128	183500	270399550	29450	29450	29450	29450	0
62	20231128	183400	270399550	29450	29450	29450	29450	402
63	20231128	183300	270399550	29450	29450	29450	29450	0
64	20231128	183200	270399550	29450	29450	29450	29450	0
65	20231128	183100	270399550	29450	29450	29450	29450	0
66	20231128	183000	270399550	29450	29450	29450	29450	0
67	20231128	182900	270399550	29450	29450	29450	29450	0
68	20231128	182800	270399550	29450	29450	29450	29450	0
69	20231128	182700	270399550	29450	29450	29450	29450	0
70	20231128	182600	270399550	29450	29450	29450	29450	0
71	20231128	182500	270399550	29450	29450	29450	29450	0
72	20231128	182400	270399550	29450	29450	29450	29450	0
73	20231128	182300	270399550	29450	29450	29450	29450	0
74	20231128	182200	270399550	29450	29450	29450	29450	0
75	20231128	182100	270399550	29450	29450	29450	29450	0
76	20231128	182000	270399550	29450	29450	29450	29450	0
77	20231128	181900	270399550	29450	29450	29450	29450	0
78	20231128	181800	270399550	29450	29450	29450	29450	0
79	20231128	181700	270399550	29450	29450	29450	29450	0
80	20231128	181600	270399550	29450	29450	29450	29450	0
81	20231128	181500	270399550	29450	29450	29450	29450	0
82	20231128	181400	270399550	29450	29450	29450	29450	0
83	20231128	181300	270399550	29450	29450	29450	29450	0
84	20231128	181200	270399550	29450	29450	29450	29450	0
85	20231128	181100	270399550	29450	29450	29450	29450	0
86	20231128	181000	270399550	29450	29450	29450	29450	0
87	20231128	180900	270399550	29450	29450	29450	29450	0
88	20231128	180800	270399550	29450	29450	29450	29450	0
89	20231128	180700	270399550	29450	29450	29450	29450	0
90	20231128	180600	270399550	29450	29450	29450	29450	0
91	20231128	180500	270399550	29450	29450	29450	29450	0
92	20231128	180400	270399550	29450	29450	29450	29450	402
93	20231128	180300	270399550	29450	29450	29450	29450	0
94	20231128	180200	270399550	29450	29450	29450	29450	0
95	20231128	180100	270399550	29450	29450	29450	29450	0
96	20231128	180000	270399550	29450	29450	29450	29450	0
97	20231128	175900	270399550	29450	29450	29450	29450	0
98	20231128	175800	270399550	29450	29450	29450	29450	0
99	20231128	175700	270399550	29450	29450	29450	29450	0
100	20231128	175600	270399550	29450	29450	29450	29450	0
101	20231128	175500	270399550	29450	29450	29450	29450	0
102	20231128	175400	270399550	29450	29450	29450	29450	0
103	20231128	175300	270399550	29450	29450	29450	29450	0
104	20231128	175200	270399550	29450	29450	29450	29450	0
105	20231128	175100	270399550	29450	29450	29450	29450	0
106	20231128	175000	270399550	29450	29450	29450	29450	0
107	20231128	174900	270399550	29450	29450	29450	29450	0
108	20231128	174800	270399550	29450	29450	29450	29450	0
109	20231128	174700	270399550	29450	29450	29450	29450	0
110	20231128	174600	270399550	29450	29450	29450	29450	0
111	20231128	174500	270399550	29450	29450	29450	29450	0
112	20231128	174400	270399550	29450	29450	29450	29450	0
113	20231128	174300	270399550	29450	29450	29450	29450	0
114	20231128	174200	270399550	29450	29450	29450	29450	0
115	20231128	174100	270399550	29450	29450	29450	29450	0
116	20231128	174000	270399550	29450	29450	29450	29450	0
117	20231128	173900	270399550	29450	29450	29450	29450	0
118	20231128	173800	270399550	29450	29450	29450	29450	0
119	20231128	173700	270399550	29450	29450	29450	29450	0
120	20231128	173600	270399550	29450	29450	29450	29450	0
121	20231128	173500	270399550	29450	29450	29450	29450	0
122	20231128	173400	270399550	29450	29450	29450	29450	402
123	20231128	173300	270399550	29450	29450	29450	29450	0
124	20231128	173200	270399550	29450	29450	29450	29450	0
125	20231128	173100	270399550	29450	29450	29450	29450	0
126	20231128	173000	270399550	29450	29450	29450	29450	0
127	20231128	172900	270399550	29450	29450	29450	29450	0
128	20231128	172800	270399550	29450	29450	29450	29450	0
129	20231128	172700	270399550	29450	29450	29450	29450	0
130	20231128	172600	270399550	29450	29450	29450	29450	0
131	20231128	172500	270399550	29450	29450	29450	29450	0
132	20231128	172400	270399550	29450	29450	29450	29450	0
133	20231128	172300	270399550	29450	29450	29450	29450	0
134	20231128	172200	270399550	29450	29450	29450	29450	0
135	20231128	172100	270399550	29450	29450	29450	29450	0
136	20231128	172000	270399550	29450	29450	29450	29450	0
137	20231128	171900	270399550	29450	29450	29450	29450	0
138	20231128	171800	270399550	29450	29450	29450	29450	0
139	20231128	171700	270399550	29450	29450	29450	29450	0
140	20231128	171600	270399550	29450	29450	29450	29450	0
141	20231128	171500	270399550	29450	29450	29450	29450	0
142	20231128	171400	270399550	29450	29450	29450	29450	0
143	20231128	171300	270399550	29450	29450	29450	29450	0
144	20231128	171200	270399550	29450	29450	29450	29450	0
145	20231128	171100	270399550	29450	29450	29450	29450	0
146	20231128	171000	270399550	29450	29450	29450	29450	0
147	20231128	170900	270399550	29450	29450	29450	29450	0
148	20231128	170800	270399550	29450	29450	29450	29450	0
149	20231128	170700	270399550	29450	29450	29450	29450	0
150	20231128	170600	270399550	29450	29450	29450	29450	0
151	20231128	170500	270399550	29450	29450	29450	29450	0
152	20231128	170400	270399550	29450	29450	29450	29450	402
153	20231128	170300	270399550	29450	29450	29450	29450	0
154	20231128	170200	270399550	29450	29450	29450	29450	0
155	20231128	170100	270399550	29450	29450	29450	29450	0
156	20231128	170000	270399550	29450	29450	29450	29450	0
157	20231128	165900	270399550	29450	29450	29450	29450	0
158	20231128	165800	270399550	29450	29450	29450	29450	0
159	20231128	165700	270399550	29450	29450	29450	29450	0
160	20231128	165600	270399550	29450	29450	29450	29450	0
161	20231128	165500	270399550	29450	29450	29450	29450	0
162	20231128	165400	270399550	29450	29450	29450	29450	0
163	20231128	165300	270399550	29450	29450	29450	29450	0
164	20231128	165200	270399550	29450	29450	29450	29450	0
165	20231128	165100	270399550	29450	29450	29450	29450	0
166	20231128	165000	270399550	29450	29450	29450	29450	0
167	20231128	164900	270399550	29450	29450	29450	29450	0
168	20231128	164800	270399550	29450	29450	29450	29450	0
169	20231128	164700	270399550	29450	29450	29450	29450	0
170	20231128	164600	270399550	29450	29450	29450	29450	0
171	20231128	164500	270399550	29450	29450	29450	29450	0
172	20231128	164400	270399550	29450	29450	29450	29450	0
173	20231128	164300	270399550	29450	29450	29450	29450	0
174	20231128	164200	270399550	29450	29450	29450	29450	0
175	20231128	164100	270399550	29450	29450	29450	29450	0
176	20231128	164000	270399550	29450	29450	29450	29450	0
177	20231128	163900	270399550	29450	29450	29450	29450	0
178	20231128	163800	270399550	29450	29450	29450	29450	0
179	20231128	163700	270399550	29450	29450	29450	29450	0
180	20231128	163600	270399550	29450	29450	29450	29450	0
181	20231128	163500	270399550	29450	29450	29450	29450	0
182	20231128	163400	270399550	29450	29450	29450	29450	402
183	20231128	163300	270399550	29450	29450	29450	29450	0
184	20231128	163200	270399550	29450	29450	29450	29450	0
185	20231128	163100	270399550	29450	29450	29450	29450	0
186	20231128	163000	270399550	29450	29450	29450	29450	0
187	20231128	162900	270399550	29450	29450	29450	29450	0
188	20231128	162800	270399550	29450	29450	29450	29450	0
189	20231128	162700	270399550	29450	29450	29450	29450	0
190	20231128	162600	270399550	29450	29450	29450	29450	0
191	20231128	162500	270399550	29450	29450	29450	29450	0
192	20231128	162400	270399550	29450	29450	29450	29450	0
193	20231128	162300	270399550	29450	29450	29450	29450	0
194	20231128	162200	270399550	29450	29450	29450	29450	0
195	20231128	162100	270399550	29450	29450	29450	29450	0
196	20231128	162000	270399550	29450	29450	29450	29450	0
197	20231128	161900	270399550	29450	29450	29450	29450	0
198	20231128	161800	270399550	29450	29450	29450	29450	0
199	20231128	161700	270399550	29450	29450	29450	29450	0
200	20231128	161600	270399550	29450	29450	29450	29450	0
201	20231128	161500	270399550	29450	29450	29450	29450	0
202	20231128	161400	270399550	29450	29450	29450	29450	0
203	20231128	161300	270399550	29450	29450	29450	29450	0
204	20231128	161200	270399550	29450	29450	29450	29450	0
205	20231128	161100	270399550	29450	29450	29450	29450	0
206	20231128	161000	270399550	29450	29450	29450	29450	0
207	20231128	160900	270399550	29450	29450	29450	29450	0
208	20231128	160800	270399550	29450	29450	29450	29450	0
209	20231128	160700	270399550	29450	29450	29450	29450	0
210	20231128	160600	270399550	29450	29450	29450	29450	0
211	20231128	160500	270399550	29450	29450	29450	29450	0
212	20231128	160400	270399550	29450	29450	29450	29450	402
213	20231128	160300	270399550	29450	29450	29450	29450	0
214	20231128	160200	270399550	29450	29450	29450	29450	0
215	20231128	160100	270399550	29450	29450	29450	29450	0
216	20231128	160000	270399550	29450	29450	29450	29450	0
217	20231128	155900	270399550	29450	29450	29450	29450	0
218	20231128	155800	270399550	29450	29450	29450	29450	0
219	20231128	155700	270399550	29450	29450	29450	29450	0
220	20231128	155600	270399550	29450	29450	29450	29450	0
221	20231128	155500	270399550	29450	29450	29450	29450	0
222	20231128	155400	270399550	29450	29450	29450	29450	0
223	20231128	155300	270399550	29450	29450	29450	29450	0
224	20231128	155200	270399550	29450	29450	29450	29450	0
225	20231128	155100	270399550	29450	29450	29450	29450	0
226	20231128	155000	270399550	29450	29450	29450	29450	0
227	20231128	154900	270399550	29450	29450	29450	29450	0
228	20231128	154800	270399550	29450	29450	29450	29450	0
229	20231128	154700	270399550	29450	29450	29450	29450	0
230	20231128	154600	270399550	29450	29450	29450	29450	0
231	20231128	154500	270399550	29450	29450	29450	29450	0
232	20231128	154400	270399550	29450	29450	29450	29450	0
233	20231128	154300	270399550	29450	29450	29450	29450	0
234	20231128	154200	270399550	29450	29450	29450	29450	0
235	20231128	154100	270399550	29450	29450	29450	29450	0
236	20231128	154000	270399550	29450	29450	29450	29450	0
237	20231128	153900	270399550	29450	29450	29450	29450	0
238	20231128	153800	270399550	29450	29450	29450	29450	0
239	20231128	153700	270399550	29450	29450	29450	29450	0
240	20231128	153600	270399550	29450	29450	29450	29450	0
241	20231128	153500	270399550	29450	29450	29450	29450	0
242	20231128	153400	270399550	29450	29450	29450	29450	402
243	20231128	153300	270399550	29450	29450	29450	29450	0
244	20231128	153200	270399550	29450	29450	29450	29450	0
245	20231128	153100	270399550	29450	29450	29450	29450	0
246	20231128	153000	270399550	29450	29450	29450	29450	402
247	20231128	152900	258560650	29250	29250	29250	29250	0
248	20231128	152800	258560650	29250	29250	29250	29250	0
249	20231128	152700	258560650	29250	29250	29250	29250	0
250	20231128	152600	258560650	29250	29250	29250	29250	0
251	20231128	152500	258560650	29250	29250	29250	29250	0
252	20231128	152400	258560650	29250	29250	29250	29250	0
253	20231128	152300	258560650	29250	29250	29250	29250	0
254	20231128	152200	258560650	29250	29250	29250	29250	0
255	20231128	152100	258560650	29250	29250	29250	29250	0
256	20231128	152000	258560650	29250	29250	29250	29250	0
257	20231128	151900	258560650	29250	29300	29350	29250	56
258	20231128	151800	256919350	29300	29300	29300	29300	0
259	20231128	151700	256919350	29300	29300	29300	29300	51
260	20231128	151600	255425050	29300	29300	29300	29300	130
261	20231128	151500	251616050	29400	29350	29400	29350	23
262	20231128	151400	250940950	29300	29350	29350	29300	72
263	20231128	151300	248830300	29300	29300	29300	29300	22
264	20231128	151200	248185700	29300	29300	29300	29300	49
265	20231128	151100	246750000	29250	29300	29300	29250	5
266	20231128	151000	246603650	29350	29250	29350	29250	2
267	20231128	150900	246545050	29250	29250	29250	29250	0
268	20231128	150800	246545050	29250	29250	29250	29250	0
269	20231128	150700	246545050	29250	29250	29250	29250	5
270	20231128	150600	246398800	29300	29300	29300	29300	0
271	20231128	150500	246398800	29300	29300	29300	29300	39
272	20231128	150400	245256100	29350	29300	29350	29300	24
273	20231128	150300	244552850	29300	29300	29300	29300	0
274	20231128	150200	244552850	29300	29300	29300	29300	0
275	20231128	150100	244552850	29300	29300	29300	29300	4
276	20231128	150000	244435650	29300	29300	29300	29300	0
277	20231128	145900	244435650	29300	29300	29300	29300	2
278	20231128	145800	244377050	29250	29250	29250	29250	1
279	20231128	145700	244347800	29300	29300	29300	29300	7
280	20231128	145600	244142700	29300	29300	29300	29300	0
281	20231128	145500	244142700	29300	29300	29300	29300	0
282	20231128	145400	244142700	29300	29300	29300	29300	0
283	20231128	145300	244142700	29300	29300	29300	29300	0
284	20231128	145200	244142700	29300	29300	29300	29300	0
285	20231128	145100	244142700	29300	29300	29300	29300	0
286	20231128	145000	244142700	29300	29300	29300	29300	23
287	20231128	144900	243468800	29300	29300	29300	29300	0
288	20231128	144800	243468800	29300	29300	29400	29300	29
289	20231128	144700	242619000	29300	29300	29300	29300	0
290	20231128	144600	242619000	29300	29300	29300	29300	0
291	20231128	144500	242619000	29300	29300	29300	29300	0
292	20231128	144400	242619000	29300	29300	29300	29300	106
293	20231128	144300	239513200	29400	29400	29400	29400	1
294	20231128	144200	239483800	29400	29400	29400	29400	0
295	20231128	144100	239483800	29400	29350	29400	29350	101
296	20231128	144000	236517650	29350	29350	29350	29350	3
297	20231128	143900	236429600	29350	29350	29350	29350	2
298	20231128	143800	236370900	29300	29300	29300	29300	1
299	20231128	143700	236341600	29350	29350	29350	29350	0
300	20231128	143600	236341600	29350	29350	29350	29350	0
301	20231128	143500	236341600	29350	29350	29350	29350	0
302	20231128	143400	236341600	29350	29350	29350	29350	2
303	20231128	143300	236282900	29350	29350	29350	29350	0
304	20231128	143200	236282900	29350	29350	29350	29350	0
305	20231128	143100	236282900	29350	29350	29350	29350	0
306	20231128	143000	236282900	29350	29300	29350	29300	6
307	20231128	142900	236107050	29350	29350	29350	29350	3
308	20231128	142800	236019000	29350	29350	29350	29350	2
309	20231128	142700	235960300	29350	29350	29350	29350	0
310	20231128	142600	235960300	29350	29350	29350	29350	1
311	20231128	142500	235930950	29300	29350	29350	29300	102
312	20231128	142400	232942150	29350	29350	29350	29350	1
313	20231128	142300	232912800	29350	29350	29350	29350	2
314	20231128	142200	232854100	29300	29300	29300	29300	0
315	20231128	142100	232854100	29300	29300	29300	29300	0
316	20231128	142000	232854100	29300	29300	29300	29300	4
317	20231128	141900	232736900	29350	29350	29350	29350	0
318	20231128	141800	232736900	29350	29350	29350	29350	6
319	20231128	141700	232560800	29400	29400	29400	29400	2
320	20231128	141600	232502000	29300	29300	29300	29300	0
321	20231128	141500	232502000	29300	29350	29350	29300	24
322	20231128	141400	231797800	29350	29350	29350	29350	42
323	20231128	141300	230565100	29350	29350	29350	29350	0
324	20231128	141200	230565100	29350	29350	29350	29350	12
325	20231128	141100	230212900	29350	29350	29350	29300	19
326	20231128	141000	229655500	29300	29300	29300	29300	8
327	20231128	140900	229421100	29300	29300	29300	29300	1
328	20231128	140800	229391800	29350	29350	29350	29350	1
329	20231128	140700	229362450	29350	29350	29350	29350	1
330	20231128	140600	229333100	29300	29300	29300	29300	4
331	20231128	140500	229215900	29350	29350	29350	29350	24
332	20231128	140400	228511500	29300	29300	29300	29300	0
333	20231128	140300	228511500	29300	29300	29300	29300	0
334	20231128	140200	228511500	29300	29300	29300	29300	0
335	20231128	140100	228511500	29300	29350	29350	29300	6
336	20231128	140000	228335600	29300	29300	29300	29300	20
337	20231128	135900	227749600	29300	29300	29300	29300	0
338	20231128	135800	227749600	29300	29300	29300	29300	0
339	20231128	135700	227749600	29300	29300	29300	29300	5
340	20231128	135600	227603100	29350	29350	29350	29350	0
341	20231128	135500	227603100	29350	29350	29350	29350	0
342	20231128	135400	227603100	29350	29350	29350	29350	4
343	20231128	135300	227485700	29350	29350	29350	29350	3
344	20231128	135200	227397650	29300	29300	29300	29300	4
345	20231128	135100	227280450	29350	29350	29350	29350	11
346	20231128	135000	226957600	29350	29350	29350	29350	1
347	20231128	134900	226928250	29350	29350	29350	29350	2
348	20231128	134800	226869550	29300	29300	29300	29300	0
349	20231128	134700	226869550	29300	29300	29300	29300	5
350	20231128	134600	226723050	29350	29350	29350	29350	0
351	20231128	134500	226723050	29350	29350	29350	29350	100
352	20231128	134400	223788050	29350	29300	29350	29300	29
353	20231128	134300	222938250	29250	29250	29250	29250	0
354	20231128	134200	222938250	29250	29250	29250	29250	4
355	20231128	134100	222821250	29300	29300	29300	29300	2
356	20231128	134000	222762650	29300	29300	29300	29300	5
357	20231128	133900	222616150	29300	29300	29300	29300	2
358	20231128	133800	222557550	29250	29300	29300	29250	6
359	20231128	133700	222381950	29300	29300	29300	29300	0
360	20231128	133600	222381950	29300	29300	29300	29300	113
361	20231128	133500	219071050	29300	29300	29300	29300	0
362	20231128	133400	219071050	29300	29300	29300	29300	0
363	20231128	133300	219071050	29300	29300	29300	29300	5
364	20231128	133200	218924550	29350	29350	29350	29350	2
365	20231128	133100	218865850	29300	29300	29300	29300	0
366	20231128	133000	218865850	29300	29300	29300	29300	0
367	20231128	132900	218865850	29300	29300	29300	29300	0
368	20231128	132800	218865850	29300	29300	29300	29300	4
369	20231128	132700	218748650	29300	29300	29300	29300	26
370	20231128	132600	217986850	29300	29300	29300	29300	0
371	20231128	132500	217986850	29300	29300	29300	29300	243
372	20231128	132400	210866950	29350	29300	29350	29300	6
373	20231128	132300	210691050	29350	29350	29350	29350	5
374	20231128	132200	210544300	29400	29400	29400	29400	2
375	20231128	132100	210485500	29300	29300	29300	29300	0
376	20231128	132000	210485500	29300	29300	29300	29300	0
377	20231128	131900	210485500	29300	29300	29300	29300	5
378	20231128	131800	210339000	29350	29350	29350	29350	2
379	20231128	131700	210280300	29300	29300	29300	29300	0
380	20231128	131600	210280300	29300	29300	29300	29300	0
381	20231128	131500	210280300	29300	29300	29300	29300	0
382	20231128	131400	210280300	29300	29300	29300	29300	4
383	20231128	131300	210163100	29350	29350	29350	29350	5
384	20231128	131200	210016350	29350	29350	29350	29350	2
385	20231128	131100	209957650	29350	29350	29350	29350	2
386	20231128	131000	209898950	29300	29300	29300	29300	4
387	20231128	130900	209781750	29350	29350	29350	29350	2
388	20231128	130800	209723050	29350	29350	29350	29350	0
389	20231128	130700	209723050	29350	29350	29350	29350	0
390	20231128	130600	209723050	29350	29350	29350	29350	1
391	20231128	130500	209693700	29350	29250	29350	29250	12
392	20231128	130400	209342100	29300	29300	29300	29300	0
393	20231128	130300	209342100	29300	29300	29300	29300	0
394	20231128	130200	209342100	29300	29300	29300	29300	12
395	20231128	130100	208990500	29300	29300	29300	29300	0
396	20231128	130000	208990500	29300	29200	29300	29200	79
397	20231128	125900	206681700	29200	29250	29250	29200	382
398	20231128	125800	195526300	29250	29250	29250	29250	0
399	20231128	125700	195526300	29250	29250	29250	29250	0
400	20231128	125600	195526300	29250	29250	29250	29250	5
401	20231128	125500	195380050	29250	29250	29250	29250	4
402	20231128	125400	195263050	29250	29250	29250	29250	0
403	20231128	125300	195263050	29250	29250	29250	29250	0
404	20231128	125200	195263050	29250	29250	29250	29250	0
405	20231128	125100	195263050	29250	29250	29250	29200	8
406	20231128	125000	195029300	29300	29300	29300	29300	5
407	20231128	124900	194882800	29250	29250	29250	29250	0
408	20231128	124800	194882800	29250	29250	29250	29250	30
409	20231128	124700	194005300	29250	29250	29250	29250	138
410	20231128	124600	189968800	29250	29250	29250	29250	4
411	20231128	124500	189851800	29300	29300	29300	29300	1
412	20231128	124400	189822500	29300	29300	29300	29300	2
413	20231128	124300	189763900	29250	29250	29250	29250	6
414	20231128	124200	189588400	29250	29250	29250	29250	1
415	20231128	124100	189559150	29250	29250	29250	29250	4
416	20231128	124000	189442150	29250	29250	29250	29250	0
417	20231128	123900	189442150	29250	29250	29250	29250	6
418	20231128	123800	189266650	29300	29300	29300	29300	0
419	20231128	123700	189266650	29300	29250	29300	29250	6
420	20231128	123600	189091100	29300	29300	29300	29300	1
421	20231128	123500	189061800	29250	29250	29250	29250	0
422	20231128	123400	189061800	29250	29250	29250	29250	0
423	20231128	123300	189061800	29250	29250	29250	29250	0
424	20231128	123200	189061800	29250	29250	29250	29250	10
425	20231128	123100	188769300	29300	29300	29300	29300	0
426	20231128	123000	188769300	29300	29300	29300	29300	0
427	20231128	122900	188769300	29300	29300	29300	29300	3
428	20231128	122800	188681400	29300	29300	29300	29300	2
429	20231128	122700	188622800	29250	29250	29250	29250	5
430	20231128	122600	188476550	29250	29250	29250	29250	0
431	20231128	122500	188476550	29250	29250	29250	29250	20
432	20231128	122400	187891550	29250	29250	29250	29250	0
433	20231128	122300	187891550	29250	29250	29250	29250	10
434	20231128	122200	187599050	29250	29250	29250	29250	0
435	20231128	122100	187599050	29250	29250	29250	29250	0
436	20231128	122000	187599050	29250	29250	29250	29250	0
437	20231128	121900	187599050	29250	29250	29250	29250	0
438	20231128	121800	187599050	29250	29250	29250	29250	36
439	20231128	121700	186546050	29250	29250	29250	29250	0
440	20231128	121600	186546050	29250	29250	29250	29250	0
441	20231128	121500	186546050	29250	29250	29250	29250	0
442	20231128	121400	186546050	29250	29250	29250	29250	0
443	20231128	121300	186546050	29250	29250	29250	29250	5
444	20231128	121200	186399800	29250	29250	29250	29250	0
445	20231128	121100	186399800	29250	29250	29250	29250	0
446	20231128	121000	186399800	29250	29250	29250	29250	0
447	20231128	120900	186399800	29250	29250	29250	29250	0
448	20231128	120800	186399800	29250	29250	29250	29250	4
449	20231128	120700	186282800	29300	29300	29300	29300	3
450	20231128	120600	186194900	29300	29250	29300	29250	39
451	20231128	120500	185053550	29250	29250	29250	29250	51
452	20231128	120400	183561800	29300	29300	29350	29300	56
453	20231128	120300	181920850	29350	29350	29350	29350	0
454	20231128	120200	181920850	29350	29300	29350	29300	14
455	20231128	120100	181510600	29300	29300	29300	29300	1
456	20231128	120000	181481300	29250	29250	29250	29250	0
457	20231128	115900	181481300	29250	29250	29250	29250	105
458	20231128	115800	178410050	29350	29350	29350	29350	1
459	20231128	115700	178380700	29350	29350	29350	29350	0
460	20231128	115600	178380700	29350	29350	29350	29350	1
461	20231128	115500	178351350	29200	29200	29200	29200	1
462	20231128	115400	178322150	29200	29300	29300	29200	231
463	20231128	115300	171557900	29350	29350	29350	29350	16
464	20231128	115200	171088300	29300	29300	29300	29300	0
465	20231128	115100	171088300	29300	29300	29300	29300	0
466	20231128	115000	171088300	29300	29300	29300	29300	4
467	20231128	114900	170971100	29400	29400	29400	29400	1
468	20231128	114800	170941700	29350	29350	29350	29350	7
469	20231128	114700	170736250	29400	29400	29400	29400	0
470	20231128	114600	170736250	29400	29400	29400	29400	0
471	20231128	114500	170736250	29400	29350	29400	29300	61
472	20231128	114400	168945650	29350	29350	29350	29350	5
473	20231128	114300	168798900	29400	29400	29400	29400	0
474	20231128	114200	168798900	29400	29400	29400	29400	0
475	20231128	114100	168798900	29400	29400	29400	29400	339
476	20231128	114000	158832300	29400	29400	29400	29400	409
477	20231128	113900	146807700	29400	29400	29400	29400	0
478	20231128	113800	146807700	29400	29400	29400	29400	0
479	20231128	113700	146807700	29400	29400	29400	29400	0
480	20231128	113600	146807700	29400	29400	29400	29400	4
481	20231128	113500	146690100	29450	29450	29450	29450	11
482	20231128	113400	146366150	29450	29400	29450	29400	25
483	20231128	113300	145631000	29400	29450	29450	29400	13
484	20231128	113200	145248450	29400	29400	29400	29400	0
485	20231128	113100	145248450	29400	29450	29450	29400	6
486	20231128	113000	145072000	29450	29400	29450	29400	84
487	20231128	112900	142598700	29500	29500	29500	29500	1
488	20231128	112800	142569200	29400	29450	29450	29400	40
489	20231128	112700	141392000	29450	29450	29450	29450	5
490	20231128	112600	141244750	29400	29450	29450	29400	10
491	20231128	112500	140950700	29450	29450	29450	29450	0
492	20231128	112400	140950700	29450	29450	29450	29450	0
493	20231128	112300	140950700	29450	29450	29450	29450	2
494	20231128	112200	140891800	29400	29400	29400	29400	0
495	20231128	112100	140891800	29400	29400	29400	29400	11
496	20231128	112000	140568400	29400	29400	29400	29400	0
497	20231128	111900	140568400	29400	29400	29400	29400	0
498	20231128	111800	140568400	29400	29400	29400	29400	0
499	20231128	111700	140568400	29400	29400	29400	29400	5
500	20231128	111600	140421400	29400	29500	29500	29400	8
501	20231128	111500	140186100	29400	29400	29400	29400	0
502	20231128	111400	140186100	29400	29400	29400	29400	0
503	20231128	111300	140186100	29400	29400	29400	29400	0
504	20231128	111200	140186100	29400	29400	29400	29400	4
505	20231128	111100	140068500	29450	29450	29450	29450	46
506	20231128	111000	138713800	29450	29450	29450	29450	103
507	20231128	110900	135680450	29450	29450	29450	29450	0
508	20231128	110800	135680450	29450	29450	29450	29450	107
509	20231128	110700	132529300	29450	29450	29450	29450	7
510	20231128	110600	132323150	29500	29500	29500	29500	2
511	20231128	110500	132264150	29500	29500	29500	29500	1
512	20231128	110400	132234650	29500	29500	29500	29500	0
513	20231128	110300	132234650	29500	29500	29500	29500	7
514	20231128	110200	132028150	29500	29500	29500	29500	0
515	20231128	110100	132028150	29500	29500	29500	29500	0
516	20231128	110000	132028150	29500	29500	29500	29450	12
517	20231128	105900	131674250	29450	29450	29450	29450	12
518	20231128	105800	131320850	29450	29450	29450	29450	6
519	20231128	105700	131144150	29450	29450	29450	29450	2
520	20231128	105600	131085250	29500	29500	29500	29500	0
521	20231128	105500	131085250	29500	29500	29500	29500	0
522	20231128	105400	131085250	29500	29500	29500	29450	56
523	20231128	105300	129435750	29450	29450	29450	29450	6
524	20231128	105200	129259050	29450	29450	29450	29450	2
525	20231128	105100	129200150	29450	29450	29450	29450	1
526	20231128	105000	129170700	29500	29500	29500	29500	27
527	20231128	104900	128374200	29500	29500	29500	29500	5
528	20231128	104800	128226700	29500	29500	29500	29500	2
529	20231128	104700	128167700	29500	29500	29500	29500	1
530	20231128	104600	128138200	29500	29500	29500	29500	0
531	20231128	104500	128138200	29500	29500	29500	29500	252
532	20231128	104400	120704200	29500	29500	29500	29500	6
533	20231128	104300	120527200	29550	29550	29550	29550	0
534	20231128	104200	120527200	29550	29500	29550	29500	4
535	20231128	104100	120409100	29500	29500	29500	29500	2
536	20231128	104000	120350100	29500	29500	29500	29500	1
537	20231128	103900	120320600	29500	29500	29550	29500	8
538	20231128	103800	120084500	29500	29500	29500	29500	2
539	20231128	103700	120025500	29500	29550	29550	29500	2
540	20231128	103600	119966450	29500	29500	29550	29500	5
541	20231128	103500	119818850	29500	29500	29500	29500	1
542	20231128	103400	119789350	29500	29500	29500	29500	5
543	20231128	103300	119641850	29500	29500	29500	29500	1
544	20231128	103200	119612350	29500	29500	29550	29500	24
545	20231128	103100	118904250	29500	29500	29550	29500	20
546	20231128	103000	118314200	29500	29500	29500	29500	15
547	20231128	102900	117871700	29500	29550	29550	29500	55
548	20231128	102800	116248950	29550	29550	29550	29550	1
549	20231128	102700	116219400	29600	29550	29600	29550	2
550	20231128	102600	116160250	29550	29550	29550	29550	1
551	20231128	102500	116130700	29600	29550	29600	29550	8
552	20231128	102400	115894250	29550	29550	29550	29550	2
553	20231128	102300	115835150	29550	29550	29550	29550	2
554	20231128	102200	115776050	29550	29550	29550	29550	0
555	20231128	102100	115776050	29550	29550	29550	29550	0
556	20231128	102000	115776050	29550	29550	29550	29550	4
557	20231128	101900	115657850	29600	29600	29600	29600	2
558	20231128	101800	115598650	29550	29500	29550	29500	10
559	20231128	101700	115303250	29500	29500	29500	29500	1
560	20231128	101600	115273750	29500	29500	29500	29500	6
561	20231128	101500	115096750	29550	29550	29550	29550	0
562	20231128	101400	115096750	29550	29550	29550	29550	10
563	20231128	101300	114801250	29550	29550	29550	29550	0
564	20231128	101200	114801250	29550	29550	29550	29550	0
565	20231128	101100	114801250	29550	29600	29600	29550	5
566	20231128	101000	114653400	29600	29600	29600	29600	6
567	20231128	100900	114475800	29600	29600	29600	29600	0
568	20231128	100800	114475800	29600	29600	29600	29600	1
569	20231128	100700	114446200	29550	29550	29550	29550	8
570	20231128	100600	114209800	29500	29500	29500	29500	6
571	20231128	100500	114032800	29500	29500	29500	29500	52
572	20231128	100400	112498800	29500	29500	29500	29500	2
573	20231128	100300	112439800	29500	29500	29550	29500	71
574	20231128	100200	110345200	29500	29500	29500	29500	6
575	20231128	100100	110168200	29550	29550	29550	29550	91
576	20231128	100000	107479150	29600	29600	29600	29600	18
577	20231128	095900	106946350	29600	29650	29650	29600	33
578	20231128	095800	105969400	29650	29650	29650	29650	0
579	20231128	095700	105969400	29650	29600	29650	29600	7
580	20231128	095600	105762100	29650	29650	29650	29650	0
581	20231128	095500	105762100	29650	29650	29650	29650	0
582	20231128	095400	105762100	29650	29650	29650	29650	0
583	20231128	095300	105762100	29650	29650	29650	29650	11
584	20231128	095200	105435950	29550	29550	29600	29550	12
585	20231128	095100	105081050	29650	29500	29650	29500	8
586	20231128	095000	104844300	29500	29500	29500	29500	0
587	20231128	094900	104844300	29500	29500	29500	29500	0
588	20231128	094800	104844300	29500	29500	29500	29500	0
589	20231128	094700	104844300	29500	29550	29550	29500	5
590	20231128	094600	104696600	29650	29650	29650	29650	2
591	20231128	094500	104637300	29650	29650	29650	29650	6
592	20231128	094400	104459400	29650	29650	29700	29650	10
593	20231128	094300	104162600	29500	29650	29650	29500	15
594	20231128	094200	103719350	29600	29500	29600	29500	23
595	20231128	094100	103038950	29600	29600	29600	29600	0
596	20231128	094000	103038950	29600	29600	29600	29600	0
597	20231128	093900	103038950	29600	29600	29600	29600	0
598	20231128	093800	103038950	29600	29600	29600	29600	17
599	20231128	093700	102535750	29600	29500	29600	29450	54
600	20231128	093600	100944950	29550	29600	29600	29550	79
601	20231128	093500	98609300	29600	29600	29600	29600	6
602	20231128	093400	98431700	29750	29750	29750	29750	1
603	20231128	093300	98401950	29600	29750	29750	29600	20
604	20231128	093200	97808600	29600	29600	29600	29600	10
605	20231128	093100	97512600	29750	29750	29750	29750	4
606	20231128	093000	97393600	29750	29750	29750	29700	14
607	20231128	092900	96977350	29700	29700	29700	29700	4
608	20231128	092800	96858550	29750	29700	29750	29700	5
609	20231128	092700	96710000	29750	29750	29750	29750	0
610	20231128	092600	96710000	29750	29700	29750	29700	14
611	20231128	092500	96293800	29700	29700	29700	29700	3
612	20231128	092400	96204700	29700	29700	29700	29700	4
613	20231128	092300	96085900	29700	29600	29700	29600	21
614	20231128	092200	95462300	29700	29750	29750	29700	4
615	20231128	092100	95343450	29700	29700	29700	29700	7
616	20231128	092000	95135550	29700	29700	29700	29700	21
617	20231128	091900	94511850	29700	29900	29900	29700	79
618	20231128	091800	92157450	29900	29800	29900	29800	13
619	20231128	091700	91769750	29800	29950	29950	29800	11
620	20231128	091600	91440500	29900	29900	29900	29900	0
621	20231128	091500	91440500	29900	29850	29900	29850	230
622	20231128	091400	84568700	29850	29850	30000	29850	61
623	20231128	091300	82746500	29850	29850	29850	29850	7
624	20231128	091200	82537550	30000	29950	30000	29950	92
625	20231128	091100	79779000	29850	29900	29950	29850	294
626	20231128	091000	70986500	29850	29750	29850	29750	33
627	20231128	090900	70001850	29850	29800	29850	29800	16
628	20231128	090800	69524600	29800	29800	29800	29800	1
629	20231128	090700	69494800	29750	29750	29750	29550	122
630	20231128	090600	65867150	29750	29800	29800	29750	8
631	20231128	090500	65628800	29750	29700	29750	29500	62
632	20231128	090400	63798150	29650	29700	29700	29650	21
633	20231128	090300	63174500	29700	29700	29700	29700	2
634	20231128	090200	63115100	29450	29450	29450	29450	11
635	20231128	090100	62791150	29300	29750	29750	29300	43
636	20231128	090000	61526800	29700	29300	29700	29300	2072