KissMeData/055490/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	193400	550931800	28850	28850	28850	28850	435
3	20231129	193300	550931800	28850	28850	28850	28850	0
4	20231129	193200	550931800	28850	28850	28850	28850	0
5	20231129	193100	550931800	28850	28850	28850	28850	0
6	20231129	193000	550931800	28850	28850	28850	28850	0
7	20231129	192900	550931800	28850	28850	28850	28850	0
8	20231129	192800	550931800	28850	28850	28850	28850	0
9	20231129	192700	550931800	28850	28850	28850	28850	0
10	20231129	192600	550931800	28850	28850	28850	28850	0
11	20231129	192500	550931800	28850	28850	28850	28850	0
12	20231129	192400	550931800	28850	28850	28850	28850	0
13	20231129	192300	550931800	28850	28850	28850	28850	0
14	20231129	192200	550931800	28850	28850	28850	28850	0
15	20231129	192100	550931800	28850	28850	28850	28850	0
16	20231129	192000	550931800	28850	28850	28850	28850	0
17	20231129	191900	550931800	28850	28850	28850	28850	0
18	20231129	191800	550931800	28850	28850	28850	28850	0
19	20231129	191700	550931800	28850	28850	28850	28850	0
20	20231129	191600	550931800	28850	28850	28850	28850	0
21	20231129	191500	550931800	28850	28850	28850	28850	0
22	20231129	191400	550931800	28850	28850	28850	28850	0
23	20231129	191300	550931800	28850	28850	28850	28850	0
24	20231129	191200	550931800	28850	28850	28850	28850	0
25	20231129	191100	550931800	28850	28850	28850	28850	0
26	20231129	191000	550931800	28850	28850	28850	28850	0
27	20231129	190900	550931800	28850	28850	28850	28850	0
28	20231129	190800	550931800	28850	28850	28850	28850	0
29	20231129	190700	550931800	28850	28850	28850	28850	0
30	20231129	190600	550931800	28850	28850	28850	28850	0
31	20231129	190500	550931800	28850	28850	28850	28850	0
32	20231129	190400	550931800	28850	28850	28850	28850	435
33	20231129	190300	550931800	28850	28850	28850	28850	0
34	20231129	190200	550931800	28850	28850	28850	28850	0
35	20231129	190100	550931800	28850	28850	28850	28850	0
36	20231129	190000	550931800	28850	28850	28850	28850	0
37	20231129	185900	550931800	28850	28850	28850	28850	0
38	20231129	185800	550931800	28850	28850	28850	28850	0
39	20231129	185700	550931800	28850	28850	28850	28850	0
40	20231129	185600	550931800	28850	28850	28850	28850	0
41	20231129	185500	550931800	28850	28850	28850	28850	0
42	20231129	185400	550931800	28850	28850	28850	28850	0
43	20231129	185300	550931800	28850	28850	28850	28850	0
44	20231129	185200	550931800	28850	28850	28850	28850	0
45	20231129	185100	550931800	28850	28850	28850	28850	0
46	20231129	185000	550931800	28850	28850	28850	28850	0
47	20231129	184900	550931800	28850	28850	28850	28850	0
48	20231129	184800	550931800	28850	28850	28850	28850	0
49	20231129	184700	550931800	28850	28850	28850	28850	0
50	20231129	184600	550931800	28850	28850	28850	28850	0
51	20231129	184500	550931800	28850	28850	28850	28850	0
52	20231129	184400	550931800	28850	28850	28850	28850	0
53	20231129	184300	550931800	28850	28850	28850	28850	0
54	20231129	184200	550931800	28850	28850	28850	28850	0
55	20231129	184100	550931800	28850	28850	28850	28850	0
56	20231129	184000	550931800	28850	28850	28850	28850	0
57	20231129	183900	550931800	28850	28850	28850	28850	0
58	20231129	183800	550931800	28850	28850	28850	28850	0
59	20231129	183700	550931800	28850	28850	28850	28850	0
60	20231129	183600	550931800	28850	28850	28850	28850	0
61	20231129	183500	550931800	28850	28850	28850	28850	0
62	20231129	183400	550931800	28850	28850	28850	28850	435
63	20231129	183300	550931800	28850	28850	28850	28850	0
64	20231129	183200	550931800	28850	28850	28850	28850	0
65	20231129	183100	550931800	28850	28850	28850	28850	0
66	20231129	183000	550931800	28850	28850	28850	28850	0
67	20231129	182900	550931800	28850	28850	28850	28850	0
68	20231129	182800	550931800	28850	28850	28850	28850	0
69	20231129	182700	550931800	28850	28850	28850	28850	0
70	20231129	182600	550931800	28850	28850	28850	28850	0
71	20231129	182500	550931800	28850	28850	28850	28850	0
72	20231129	182400	550931800	28850	28850	28850	28850	0
73	20231129	182300	550931800	28850	28850	28850	28850	0
74	20231129	182200	550931800	28850	28850	28850	28850	0
75	20231129	182100	550931800	28850	28850	28850	28850	0
76	20231129	182000	550931800	28850	28850	28850	28850	0
77	20231129	181900	550931800	28850	28850	28850	28850	0
78	20231129	181800	550931800	28850	28850	28850	28850	0
79	20231129	181700	550931800	28850	28850	28850	28850	0
80	20231129	181600	550931800	28850	28850	28850	28850	0
81	20231129	181500	550931800	28850	28850	28850	28850	0
82	20231129	181400	550931800	28850	28850	28850	28850	0
83	20231129	181300	550931800	28850	28850	28850	28850	0
84	20231129	181200	550931800	28850	28850	28850	28850	0
85	20231129	181100	550931800	28850	28850	28850	28850	0
86	20231129	181000	550931800	28850	28850	28850	28850	0
87	20231129	180900	550931800	28850	28850	28850	28850	0
88	20231129	180800	550931800	28850	28850	28850	28850	0
89	20231129	180700	550931800	28850	28850	28850	28850	0
90	20231129	180600	550931800	28850	28850	28850	28850	0
91	20231129	180500	550931800	28850	28850	28850	28850	0
92	20231129	180400	550931800	28850	28850	28850	28850	435
93	20231129	180300	550931800	28850	28850	28850	28850	0
94	20231129	180200	550931800	28850	28850	28850	28850	0
95	20231129	180100	550931800	28850	28850	28850	28850	0
96	20231129	180000	550931800	28850	28850	28850	28850	0
97	20231129	175900	550931800	28850	28850	28850	28850	0
98	20231129	175800	550931800	28850	28850	28850	28850	0
99	20231129	175700	550931800	28850	28850	28850	28850	0
100	20231129	175600	550931800	28850	28850	28850	28850	0
101	20231129	175500	550931800	28850	28850	28850	28850	0
102	20231129	175400	550931800	28850	28850	28850	28850	0
103	20231129	175300	550931800	28850	28850	28850	28850	0
104	20231129	175200	550931800	28850	28850	28850	28850	0
105	20231129	175100	550931800	28850	28850	28850	28850	0
106	20231129	175000	550931800	28850	28850	28850	28850	0
107	20231129	174900	550931800	28850	28850	28850	28850	0
108	20231129	174800	550931800	28850	28850	28850	28850	0
109	20231129	174700	550931800	28850	28850	28850	28850	0
110	20231129	174600	550931800	28850	28850	28850	28850	0
111	20231129	174500	550931800	28850	28850	28850	28850	0
112	20231129	174400	550931800	28850	28850	28850	28850	0
113	20231129	174300	550931800	28850	28850	28850	28850	0
114	20231129	174200	550931800	28850	28850	28850	28850	0
115	20231129	174100	550931800	28850	28850	28850	28850	0
116	20231129	174000	550931800	28850	28850	28850	28850	0
117	20231129	173900	550931800	28850	28850	28850	28850	0
118	20231129	173800	550931800	28850	28850	28850	28850	0
119	20231129	173700	550931800	28850	28850	28850	28850	0
120	20231129	173600	550931800	28850	28850	28850	28850	0
121	20231129	173500	550931800	28850	28850	28850	28850	0
122	20231129	173400	550931800	28850	28850	28850	28850	435
123	20231129	173300	550931800	28850	28850	28850	28850	0
124	20231129	173200	550931800	28850	28850	28850	28850	0
125	20231129	173100	550931800	28850	28850	28850	28850	0
126	20231129	173000	550931800	28850	28850	28850	28850	0
127	20231129	172900	550931800	28850	28850	28850	28850	0
128	20231129	172800	550931800	28850	28850	28850	28850	0
129	20231129	172700	550931800	28850	28850	28850	28850	0
130	20231129	172600	550931800	28850	28850	28850	28850	0
131	20231129	172500	550931800	28850	28850	28850	28850	0
132	20231129	172400	550931800	28850	28850	28850	28850	0
133	20231129	172300	550931800	28850	28850	28850	28850	0
134	20231129	172200	550931800	28850	28850	28850	28850	0
135	20231129	172100	550931800	28850	28850	28850	28850	0
136	20231129	172000	550931800	28850	28850	28850	28850	0
137	20231129	171900	550931800	28850	28850	28850	28850	0
138	20231129	171800	550931800	28850	28850	28850	28850	0
139	20231129	171700	550931800	28850	28850	28850	28850	0
140	20231129	171600	550931800	28850	28850	28850	28850	0
141	20231129	171500	550931800	28850	28850	28850	28850	0
142	20231129	171400	550931800	28850	28850	28850	28850	0
143	20231129	171300	550931800	28850	28850	28850	28850	0
144	20231129	171200	550931800	28850	28850	28850	28850	0
145	20231129	171100	550931800	28850	28850	28850	28850	0
146	20231129	171000	550931800	28850	28850	28850	28850	0
147	20231129	170900	550931800	28850	28850	28850	28850	0
148	20231129	170800	550931800	28850	28850	28850	28850	0
149	20231129	170700	550931800	28850	28850	28850	28850	0
150	20231129	170600	550931800	28850	28850	28850	28850	0
151	20231129	170500	550931800	28850	28850	28850	28850	0
152	20231129	170400	550931800	28850	28850	28850	28850	435
153	20231129	170300	550931800	28850	28850	28850	28850	0
154	20231129	170200	550931800	28850	28850	28850	28850	0
155	20231129	170100	550931800	28850	28850	28850	28850	0
156	20231129	170000	550931800	28850	28850	28850	28850	0
157	20231129	165900	550931800	28850	28850	28850	28850	0
158	20231129	165800	550931800	28850	28850	28850	28850	0
159	20231129	165700	550931800	28850	28850	28850	28850	0
160	20231129	165600	550931800	28850	28850	28850	28850	0
161	20231129	165500	550931800	28850	28850	28850	28850	0
162	20231129	165400	550931800	28850	28850	28850	28850	0
163	20231129	165300	550931800	28850	28850	28850	28850	0
164	20231129	165200	550931800	28850	28850	28850	28850	0
165	20231129	165100	550931800	28850	28850	28850	28850	0
166	20231129	165000	550931800	28850	28850	28850	28850	0
167	20231129	164900	550931800	28850	28850	28850	28850	0
168	20231129	164800	550931800	28850	28850	28850	28850	0
169	20231129	164700	550931800	28850	28850	28850	28850	0
170	20231129	164600	550931800	28850	28850	28850	28850	0
171	20231129	164500	550931800	28850	28850	28850	28850	0
172	20231129	164400	550931800	28850	28850	28850	28850	0
173	20231129	164300	550931800	28850	28850	28850	28850	0
174	20231129	164200	550931800	28850	28850	28850	28850	0
175	20231129	164100	550931800	28850	28850	28850	28850	0
176	20231129	164000	550931800	28850	28850	28850	28850	0
177	20231129	163900	550931800	28850	28850	28850	28850	0
178	20231129	163800	550931800	28850	28850	28850	28850	0
179	20231129	163700	550931800	28850	28850	28850	28850	0
180	20231129	163600	550931800	28850	28850	28850	28850	0
181	20231129	163500	550931800	28850	28850	28850	28850	0
182	20231129	163400	550931800	28850	28850	28850	28850	435
183	20231129	163300	550931800	28850	28850	28850	28850	0
184	20231129	163200	550931800	28850	28850	28850	28850	0
185	20231129	163100	550931800	28850	28850	28850	28850	0
186	20231129	163000	550931800	28850	28850	28850	28850	0
187	20231129	162900	550931800	28850	28850	28850	28850	0
188	20231129	162800	550931800	28850	28850	28850	28850	0
189	20231129	162700	550931800	28850	28850	28850	28850	0
190	20231129	162600	550931800	28850	28850	28850	28850	0
191	20231129	162500	550931800	28850	28850	28850	28850	0
192	20231129	162400	550931800	28850	28850	28850	28850	0
193	20231129	162300	550931800	28850	28850	28850	28850	0
194	20231129	162200	550931800	28850	28850	28850	28850	0
195	20231129	162100	550931800	28850	28850	28850	28850	0
196	20231129	162000	550931800	28850	28850	28850	28850	0
197	20231129	161900	550931800	28850	28850	28850	28850	0
198	20231129	161800	550931800	28850	28850	28850	28850	0
199	20231129	161700	550931800	28850	28850	28850	28850	0
200	20231129	161600	550931800	28850	28850	28850	28850	0
201	20231129	161500	550931800	28850	28850	28850	28850	0
202	20231129	161400	550931800	28850	28850	28850	28850	0
203	20231129	161300	550931800	28850	28850	28850	28850	0
204	20231129	161200	550931800	28850	28850	28850	28850	0
205	20231129	161100	550931800	28850	28850	28850	28850	0
206	20231129	161000	550931800	28850	28850	28850	28850	0
207	20231129	160900	550931800	28850	28850	28850	28850	0
208	20231129	160800	550931800	28850	28850	28850	28850	0
209	20231129	160700	550931800	28850	28850	28850	28850	0
210	20231129	160600	550931800	28850	28850	28850	28850	0
211	20231129	160500	550931800	28850	28850	28850	28850	0
212	20231129	160400	550931800	28850	28850	28850	28850	435
213	20231129	160300	550931800	28850	28850	28850	28850	0
214	20231129	160200	550931800	28850	28850	28850	28850	0
215	20231129	160100	550931800	28850	28850	28850	28850	0
216	20231129	160000	550931800	28850	28850	28850	28850	0
217	20231129	155900	550931800	28850	28850	28850	28850	0
218	20231129	155800	550931800	28850	28850	28850	28850	0
219	20231129	155700	550931800	28850	28850	28850	28850	0
220	20231129	155600	550931800	28850	28850	28850	28850	0
221	20231129	155500	550931800	28850	28850	28850	28850	0
222	20231129	155400	550931800	28850	28850	28850	28850	0
223	20231129	155300	550931800	28850	28850	28850	28850	0
224	20231129	155200	550931800	28850	28850	28850	28850	0
225	20231129	155100	550931800	28850	28850	28850	28850	0
226	20231129	155000	550931800	28850	28850	28850	28850	0
227	20231129	154900	550931800	28850	28850	28850	28850	0
228	20231129	154800	550931800	28850	28850	28850	28850	0
229	20231129	154700	550931800	28850	28850	28850	28850	0
230	20231129	154600	550931800	28850	28850	28850	28850	0
231	20231129	154500	550931800	28850	28850	28850	28850	0
232	20231129	154400	550931800	28850	28850	28850	28850	0
233	20231129	154300	550931800	28850	28850	28850	28850	0
234	20231129	154200	550931800	28850	28850	28850	28850	0
235	20231129	154100	550931800	28850	28850	28850	28850	0
236	20231129	154000	550931800	28850	28850	28850	28850	0
237	20231129	153900	550931800	28850	28850	28850	28850	0
238	20231129	153800	550931800	28850	28850	28850	28850	0
239	20231129	153700	550931800	28850	28850	28850	28850	0
240	20231129	153600	550931800	28850	28850	28850	28850	0
241	20231129	153500	550931800	28850	28850	28850	28850	0
242	20231129	153400	550931800	28850	28850	28850	28850	435
243	20231129	153300	550931800	28850	28850	28850	28850	0
244	20231129	153200	550931800	28850	28850	28850	28850	0
245	20231129	153100	550931800	28850	28850	28850	28850	0
246	20231129	153000	550931800	28850	28850	28850	28850	435
247	20231129	152900	538382050	28950	28950	28950	28950	0
248	20231129	152800	538382050	28950	28950	28950	28950	0
249	20231129	152700	538382050	28950	28950	28950	28950	0
250	20231129	152600	538382050	28950	28950	28950	28950	0
251	20231129	152500	538382050	28950	28950	28950	28950	0
252	20231129	152400	538382050	28950	28950	28950	28950	0
253	20231129	152300	538382050	28950	28950	28950	28950	0
254	20231129	152200	538382050	28950	28950	28950	28950	0
255	20231129	152100	538382050	28950	28950	28950	28950	0
256	20231129	152000	538382050	28950	28950	28950	28950	0
257	20231129	151900	538382050	28950	28950	28950	28950	416
258	20231129	151800	526338850	28950	28900	28950	28900	432
259	20231129	151700	513844550	28900	28900	28900	28900	0
260	20231129	151600	513844550	28900	28900	28900	28900	4
261	20231129	151500	513728950	28900	28900	28900	28900	32
262	20231129	151400	512804150	28900	28900	28900	28850	33
263	20231129	151300	511850900	28850	28850	28850	28850	18
264	20231129	151200	511331600	28900	28900	28900	28900	6
265	20231129	151100	511158200	28850	28850	28850	28850	0
266	20231129	151000	511158200	28850	28850	28850	28850	62
267	20231129	150900	509369500	28900	28900	28900	28900	16
268	20231129	150800	508907100	28900	28900	28900	28900	8
269	20231129	150700	508675900	28850	28850	28850	28850	50
270	20231129	150600	507233400	28850	28850	28850	28850	0
271	20231129	150500	507233400	28850	28900	28900	28850	53
272	20231129	150400	505704200	28900	28900	28900	28900	2
273	20231129	150300	505646400	28900	28900	28900	28900	4
274	20231129	150200	505530800	28900	28900	28900	28900	28
275	20231129	150100	504721600	28800	28800	28800	28800	0
276	20231129	150000	504721600	28800	28850	28900	28800	65
277	20231129	145900	502848950	28850	28800	28850	28800	178
278	20231129	145800	497713950	28800	28800	28800	28800	6
279	20231129	145700	497541150	28800	28800	28850	28800	117
280	20231129	145600	494171500	28800	28850	28850	28800	20
281	20231129	145500	493594900	28800	28850	28850	28800	33
282	20231129	145400	492643000	28850	28850	28850	28850	8
283	20231129	145300	492412200	28850	28800	28850	28800	12
284	20231129	145200	492066400	28850	28850	28850	28850	33
285	20231129	145100	491114350	28850	28850	28850	28850	29
286	20231129	145000	490277700	28850	28850	28850	28850	1
287	20231129	144900	490248850	28800	28850	28850	28800	9
288	20231129	144800	489989500	28850	28800	28850	28800	30
289	20231129	144700	489125300	28800	28800	28800	28800	3
290	20231129	144600	489038900	28800	28850	28850	28800	17
291	20231129	144500	488548750	28850	28800	28850	28800	106
292	20231129	144400	485490950	28850	28850	28850	28850	56
293	20231129	144300	483875350	28800	28800	28800	28800	0
294	20231129	144200	483875350	28800	28800	28800	28800	26
295	20231129	144100	483126550	28800	28850	28850	28800	7
296	20231129	144000	482924900	28850	28850	28850	28850	6
297	20231129	143900	482751800	28850	28800	28850	28800	94
298	20231129	143800	480044100	28800	28800	28800	28800	10
299	20231129	143700	479756100	28800	28800	28800	28800	3
300	20231129	143600	479669700	28850	28850	28850	28850	255
301	20231129	143500	472312950	28850	28850	28850	28850	12
302	20231129	143400	471966750	28850	28850	28850	28850	3
303	20231129	143300	471880200	28900	28900	28900	28900	0
304	20231129	143200	471880200	28900	28900	28900	28850	11
305	20231129	143100	471562700	28950	28950	28950	28900	61
306	20231129	143000	469799300	28950	28900	28950	28900	23
307	20231129	142900	469133600	28900	28900	28900	28900	0
308	20231129	142800	469133600	28900	28900	28900	28900	24
309	20231129	142700	468440000	28900	28900	28900	28900	6
310	20231129	142600	468266600	28900	28900	28900	28900	3
311	20231129	142500	468179900	28900	28900	28900	28900	11
312	20231129	142400	467862000	28900	28900	28900	28900	24
313	20231129	142300	467168400	28900	28900	28900	28900	3
314	20231129	142200	467081700	28900	28900	28900	28900	0
315	20231129	142100	467081700	28900	28850	28900	28850	245
316	20231129	142000	460001350	28850	28850	28850	28850	3
317	20231129	141900	459914800	28900	28900	28900	28900	0
318	20231129	141800	459914800	28900	28850	28900	28850	10
319	20231129	141700	459626250	28900	28850	28900	28850	17
320	20231129	141600	459135300	28850	28850	28850	28850	3
321	20231129	141500	459048750	28850	28850	28850	28850	57
322	20231129	141400	457404300	28850	28850	28850	28850	8
323	20231129	141300	457173500	28900	28850	28900	28850	26
324	20231129	141200	456422400	28900	28900	28900	28900	11
325	20231129	141100	456104500	28900	28900	28900	28850	46
326	20231129	141000	454775900	28900	28900	28900	28900	0
327	20231129	140900	454775900	28900	28900	28900	28900	1
328	20231129	140800	454747000	28900	28850	28900	28850	7
329	20231129	140700	454545000	28850	28850	28900	28850	10
330	20231129	140600	454256400	28850	28850	28850	28850	9
331	20231129	140500	453996750	28850	28850	28850	28850	3
332	20231129	140400	453910200	28850	28850	28850	28850	8
333	20231129	140300	453679400	28950	28950	28950	28950	0
334	20231129	140200	453679400	28950	28950	28950	28950	0
335	20231129	140100	453679400	28950	28850	28950	28850	289
336	20231129	140000	445338500	28900	28900	28900	28900	23
337	20231129	135900	444673800	28900	28850	28900	28850	14
338	20231129	135800	444269750	28850	28900	28900	28850	3
339	20231129	135700	444183150	28850	28850	28850	28850	9
340	20231129	135600	443923500	28850	28850	28850	28850	12
341	20231129	135500	443577300	28850	28850	28850	28850	3
342	20231129	135400	443490750	28850	28900	28950	28850	223
343	20231129	135300	437040400	28900	28900	28900	28900	6
344	20231129	135200	436867000	28900	28900	28950	28900	30
345	20231129	135100	435999900	28900	28900	28900	28900	4
346	20231129	135000	435884300	28900	28850	28900	28850	9
347	20231129	134900	435624500	28900	28900	28900	28900	14
348	20231129	134800	435219900	28900	28900	28900	28900	0
349	20231129	134700	435219900	28900	28900	28900	28900	20
350	20231129	134600	434641900	28950	28850	28950	28850	94
351	20231129	134500	431920900	28850	28850	28850	28850	9
352	20231129	134400	431661250	28850	28850	28850	28850	0
353	20231129	134300	431661250	28850	28800	28850	28800	9
354	20231129	134200	431401750	28800	28800	28800	28800	11
355	20231129	134100	431084950	28800	28800	28800	28800	13
356	20231129	134000	430710550	28800	28900	28900	28800	44
357	20231129	133900	429439650	28800	28800	28800	28800	21
358	20231129	133800	428834850	28800	28800	28800	28800	12
359	20231129	133700	428489250	28800	28800	28800	28800	0
360	20231129	133600	428489250	28800	28900	28900	28800	6
361	20231129	133500	428316350	28900	28800	28900	28800	111
362	20231129	133400	425119350	28800	28800	28800	28800	16
363	20231129	133300	424658550	28800	28850	28850	28800	9
364	20231129	133200	424399000	28850	28850	28850	28850	12
365	20231129	133100	424052800	28850	28850	28850	28850	14
366	20231129	133000	423648900	28850	28900	28900	28850	165
367	20231129	132900	418886800	28900	28900	28900	28900	9
368	20231129	132800	418626700	28900	28850	28900	28850	66
369	20231129	132700	416720200	28850	28850	28850	28850	3
370	20231129	132600	416633650	28850	28900	28900	28850	56
371	20231129	132500	415015500	28900	28850	28900	28850	16
372	20231129	132400	414553250	28850	28850	28850	28850	38
373	20231129	132300	413456950	28850	28900	28900	28850	12
374	20231129	132200	413110250	28800	28800	28850	28800	110
375	20231129	132100	409937000	28800	28850	28850	28800	10
376	20231129	132000	409648950	28850	28850	28850	28850	5
377	20231129	131900	409504700	28800	28850	28850	28800	109
378	20231129	131800	406361000	28800	28850	28850	28800	8
379	20231129	131700	406130500	28800	28850	28850	28800	77
380	20231129	131600	403910550	28900	28850	28900	28850	6
381	20231129	131500	403737400	28850	28850	28850	28850	169
382	20231129	131400	398861750	28850	28850	28850	28850	68
383	20231129	131300	396899950	28850	28850	28850	28850	3
384	20231129	131200	396813400	28850	28850	28850	28850	6
385	20231129	131100	396640300	28850	28850	28850	28850	6
386	20231129	131000	396467200	28900	28900	28900	28900	19
387	20231129	130900	395918100	28900	28850	28900	28850	18
388	20231129	130800	395398700	28850	28850	28850	28850	3
389	20231129	130700	395312150	28850	28850	28850	28850	36
390	20231129	130600	394273550	28850	28850	28850	28850	83
391	20231129	130500	391879000	28850	28850	28850	28850	40
392	20231129	130400	390725000	28850	28900	28900	28850	10
393	20231129	130300	390436450	28900	28900	28900	28900	1
394	20231129	130200	390407550	28900	28850	28900	28850	13
395	20231129	130100	390032200	28850	28900	28900	28850	54
396	20231129	130000	388474250	28900	28850	28900	28850	29
397	20231129	125900	387637150	28850	28850	28850	28850	30
398	20231129	125800	386771650	28850	28850	28900	28850	14
399	20231129	125700	386367500	28850	28850	28850	28850	6
400	20231129	125600	386194400	28850	28900	28900	28850	21
401	20231129	125500	385588300	28850	28850	28850	28850	9
402	20231129	125400	385328650	28850	28850	28850	28850	6
403	20231129	125300	385155550	28900	28850	28900	28850	11
404	20231129	125200	384837950	28850	28850	28850	28850	3
405	20231129	125100	384751400	28850	28900	28900	28850	11
406	20231129	125000	384433800	28850	28850	28850	28850	34
407	20231129	124900	383452900	28850	28900	28900	28850	16
408	20231129	124800	382990800	28850	28850	28850	28850	10
409	20231129	124700	382702300	28900	28850	28900	28850	78
410	20231129	124600	380448250	28900	28850	28900	28850	14
411	20231129	124500	380044100	28850	28850	28850	28850	3
412	20231129	124400	379957550	28850	28850	28900	28850	285
413	20231129	124300	371727000	28850	28850	28850	28850	3
414	20231129	124200	371640450	28850	28850	28850	28850	14
415	20231129	124100	371236550	28850	28900	28900	28850	10
416	20231129	124000	370947950	28900	28850	28900	28850	2
417	20231129	123900	370890200	28900	28900	28950	28850	158
418	20231129	123800	366325000	28950	28900	28950	28900	52
419	20231129	123700	364822100	28900	28900	28900	28900	67
420	20231129	123600	362885800	28900	28950	28950	28900	126
421	20231129	123500	359243200	28950	28950	28950	28950	13
422	20231129	123400	358866850	28950	28950	28950	28950	6
423	20231129	123300	358693150	28950	28950	28950	28950	43
424	20231129	123200	357448300	28950	28950	28950	28950	9
425	20231129	123100	357187750	28950	28950	28950	28950	12
426	20231129	123000	356840350	29000	28950	29000	28950	6
427	20231129	122900	356666500	28950	28950	28950	28950	3
428	20231129	122800	356579650	28950	28950	28950	28950	9
429	20231129	122700	356319100	28950	28950	28950	28950	9
430	20231129	122600	356058550	28950	28950	28950	28950	13
431	20231129	122500	355682200	28950	29000	29000	28950	9
432	20231129	122400	355421500	28950	29000	29000	28950	11
433	20231129	122300	355102900	29000	29000	29000	29000	2
434	20231129	122200	355044900	29000	29000	29000	28950	21
435	20231129	122100	354436200	29000	29000	29000	29000	1
436	20231129	122000	354407200	29000	29000	29000	28950	25
437	20231129	121900	353682450	29000	29000	29000	29000	43
438	20231129	121800	352435450	29000	28900	29000	28900	37
439	20231129	121700	351364700	28900	28900	28900	28900	11
440	20231129	121600	351046800	28900	28950	28950	28900	141
441	20231129	121500	346969850	28950	28900	28950	28900	13
442	20231129	121400	346593650	28900	28900	28900	28900	11
443	20231129	121300	346275750	28900	28900	28900	28900	6
444	20231129	121200	346102350	28900	28900	28900	28900	6
445	20231129	121100	345928950	28900	28900	28900	28900	10
446	20231129	121000	345639950	28900	28900	28950	28900	23
447	20231129	120900	344975000	28900	28900	28900	28900	3
448	20231129	120800	344888300	28950	28950	28950	28950	7
449	20231129	120700	344685650	29050	29050	29050	29050	0
450	20231129	120600	344685650	29050	29000	29050	28950	8
451	20231129	120500	344453650	29000	28900	29000	28900	49
452	20231129	120400	343033250	28950	28950	28950	28950	8
453	20231129	120300	342801650	28950	28900	28950	28900	58
454	20231129	120200	341122900	28950	28900	28950	28900	6
455	20231129	120100	340949350	28900	28900	28900	28900	29
456	20231129	120000	340111250	28900	28900	28900	28900	0
457	20231129	115900	340111250	28900	28900	28900	28900	11
458	20231129	115800	339793350	28900	28900	28900	28900	8
459	20231129	115700	339562150	28900	28900	28900	28900	9
460	20231129	115600	339302050	28900	28900	28900	28900	9
461	20231129	115500	339041950	28950	28900	28950	28900	11
462	20231129	115400	338723550	28900	28850	28900	28850	78
463	20231129	115300	336469500	28850	28850	28850	28850	12
464	20231129	115200	336123300	28850	28850	28850	28850	5
465	20231129	115100	335979050	28900	28850	28900	28850	9
466	20231129	115000	335719100	28900	28900	28900	28900	61
467	20231129	114900	333956200	28900	28850	28900	28850	10
468	20231129	114800	333667650	28900	28900	28900	28900	0
469	20231129	114700	333667650	28900	28850	28900	28850	595
470	20231129	114600	316501400	28850	28850	28850	28850	9
471	20231129	114500	316241750	28850	28850	28850	28850	6
472	20231129	114400	316068650	28850	28900	28900	28850	430
473	20231129	114300	303642150	28950	28950	28950	28950	14
474	20231129	114200	303236850	28950	28900	28950	28900	14
475	20231129	114100	302831800	28950	28950	28950	28950	20
476	20231129	114000	302252800	28950	28900	28950	28900	13
477	20231129	113900	301876600	28900	28900	28900	28900	23
478	20231129	113800	301211900	28900	28900	28900	28900	0
479	20231129	113700	301211900	28900	28950	28950	28900	7
480	20231129	113600	301009500	28950	28900	28950	28900	13
481	20231129	113500	300633750	28900	28900	28900	28900	9
482	20231129	113400	300373650	28900	28900	28900	28900	6
483	20231129	113300	300200250	28950	28900	28950	28900	74
484	20231129	113200	298058100	28900	28900	28900	28900	14
485	20231129	113100	297653500	28900	28900	28900	28900	2
486	20231129	113000	297595700	28900	28900	28950	28900	30
487	20231129	112900	296727650	28950	28950	28950	28950	15
488	20231129	112800	296293400	28950	28950	28950	28950	8
489	20231129	112700	296061800	28950	28950	28950	28950	41
490	20231129	112600	294874850	28950	28900	28950	28900	73
491	20231129	112500	292761650	28900	28900	28950	28900	32
492	20231129	112400	291836100	28950	28950	28950	28950	10
493	20231129	112300	291546600	28950	28950	28950	28950	3
494	20231129	112200	291459750	28900	28900	28900	28900	12
495	20231129	112100	291112950	28900	28950	28950	28900	7
496	20231129	112000	290910600	28900	28900	28900	28900	6
497	20231129	111900	290737200	28900	28900	28900	28900	3
498	20231129	111800	290650500	28900	28900	28900	28900	16
499	20231129	111700	290188100	28950	28950	28950	28950	69
500	20231129	111600	288190550	28900	28950	28950	28900	26
501	20231129	111500	287439100	28900	28900	28900	28900	12
502	20231129	111400	287092300	28950	28950	28950	28900	66
503	20231129	111300	285181850	28900	28900	28900	28900	7
504	20231129	111200	284979550	28900	28900	28900	28900	3
505	20231129	111100	284892850	28900	28950	28950	28900	137
506	20231129	111000	280927550	28950	28900	28950	28900	18
507	20231129	110900	280406850	28900	28900	28900	28900	6
508	20231129	110800	280233450	28950	28900	28950	28900	11
509	20231129	110700	279915450	28900	28950	28950	28900	28
510	20231129	110600	279105150	28900	28900	28900	28900	6
511	20231129	110500	278931750	28900	28900	28900	28900	20
512	20231129	110400	278353750	28950	28900	28950	28850	6
513	20231129	110300	278180350	28900	28900	28900	28900	54
514	20231129	110200	276619750	28900	28900	28900	28900	12
515	20231129	110100	276272950	28900	28900	28900	28900	15
516	20231129	110000	275839450	28900	28950	28950	28900	11
517	20231129	105900	275521500	28900	28950	28950	28900	106
518	20231129	105800	272458000	28900	28900	28900	28900	3
519	20231129	105700	272371300	28900	28950	28950	28900	25
520	20231129	105600	271648750	28900	28900	28900	28900	0
521	20231129	105500	271648750	28900	28900	28900	28900	11
522	20231129	105400	271330850	28900	28900	28900	28900	18
523	20231129	105300	270810650	28900	28900	28900	28900	0
524	20231129	105200	270810650	28900	28900	28900	28900	14
525	20231129	105100	270406050	28900	28900	28900	28900	3
526	20231129	105000	270319350	28900	28900	28900	28900	16
527	20231129	104900	269856950	28900	28900	28900	28900	134
528	20231129	104800	265984350	28950	28950	28950	28900	33
529	20231129	104700	265029400	28900	28900	28950	28900	31
530	20231129	104600	264133000	28900	28900	28900	28900	0
531	20231129	104500	264133000	28900	28900	28900	28900	12
532	20231129	104400	263786200	28900	28950	28950	28900	103
533	20231129	104300	260804500	28950	28900	28950	28900	118
534	20231129	104200	257389300	28950	28900	28950	28900	30
535	20231129	104100	256520950	28900	28900	28900	28900	6
536	20231129	104000	256347550	28900	28900	28900	28900	19
537	20231129	103900	255798450	28900	28950	28950	28900	14
538	20231129	103800	255393600	28950	28900	28950	28900	15
539	20231129	103700	254959600	28950	28900	28950	28900	14
540	20231129	103600	254554500	28900	28900	28900	28900	21
541	20231129	103500	253947600	28900	28900	28900	28900	3
542	20231129	103400	253860900	28900	28900	28900	28900	10
543	20231129	103300	253571900	28850	28900	28900	28850	21
544	20231129	103200	252965100	28900	28900	28900	28900	0
545	20231129	103100	252965100	28900	28900	28900	28900	7
546	20231129	103000	252762800	28900	28900	28900	28850	25
547	20231129	102900	252040400	28850	28900	28900	28850	27
548	20231129	102800	251260850	28850	28900	28900	28850	24
549	20231129	102700	250567400	28950	28950	28950	28950	0
550	20231129	102600	250567400	28950	28950	28950	28900	12
551	20231129	102500	250220400	28950	28950	28950	28950	1
552	20231129	102400	250191450	28900	28900	28900	28900	9
553	20231129	102300	249931350	28900	28900	28900	28900	9
554	20231129	102200	249671250	28900	28900	28900	28900	47
555	20231129	102100	248312950	28900	28900	28900	28900	3
556	20231129	102000	248226250	28900	28900	28900	28900	11
557	20231129	101900	247908350	28900	28900	28900	28900	17
558	20231129	101800	247417050	28950	28950	28950	28950	0
559	20231129	101700	247417050	28950	28950	28950	28950	0
560	20231129	101600	247417050	28950	28900	28950	28900	17
561	20231129	101500	246925450	28900	28900	28900	28900	15
562	20231129	101400	246491950	28900	28900	28900	28900	3
563	20231129	101300	246405250	28950	28950	28950	28950	4
564	20231129	101200	246289450	28900	28900	28900	28900	21
565	20231129	101100	245682550	28900	28900	28900	28900	20
566	20231129	101000	245104550	28900	28850	28900	28850	42
567	20231129	100900	243892750	28850	28850	28900	28850	8
568	20231129	100800	243661850	28850	28850	28900	28850	111
569	20231129	100700	240459400	28850	28900	28900	28850	31
570	20231129	100600	239564500	28900	28900	28900	28900	1
571	20231129	100500	239535600	28900	28900	28900	28850	22
572	20231129	100400	238900250	29000	29000	29000	29000	0
573	20231129	100300	238900250	29000	29000	29000	29000	36
574	20231129	100200	237856250	29050	28750	29050	28750	11
575	20231129	100100	237539400	28750	29000	29000	28750	190
576	20231129	100000	232050400	29000	28850	29000	28750	105
577	20231129	095900	229017650	28750	28800	28800	28750	666
578	20231129	095800	209866950	28850	28800	28850	28800	50
579	20231129	095700	208426850	28850	28800	28850	28800	16
580	20231129	095600	207965500	28800	28800	28800	28800	3
581	20231129	095500	207879100	28800	28750	28800	28750	22
582	20231129	095400	207245950	28750	28750	28750	28750	9
583	20231129	095300	206987200	28750	28850	28900	28750	1004
584	20231129	095200	178071300	28850	28850	28850	28850	6
585	20231129	095100	177898200	28850	28850	28850	28850	56
586	20231129	095000	176282600	28850	28900	28900	28850	45
587	20231129	094900	174984250	28900	28900	28900	28850	43
588	20231129	094800	173741700	28850	28850	28850	28850	196
589	20231129	094700	168087100	28900	28850	28900	28850	27
590	20231129	094600	167307250	28850	28900	28900	28850	4
591	20231129	094500	167191750	28850	28850	28900	28850	125
592	20231129	094400	163584500	28850	28800	28850	28800	145
593	20231129	094300	159403400	28850	28850	28850	28800	6
594	20231129	094200	159230400	28800	28800	28850	28800	325
595	20231129	094100	149869800	28850	28800	28850	28800	36
596	20231129	094000	148831900	28850	28850	28850	28850	3
597	20231129	093900	148745350	28850	28850	28850	28850	57
598	20231129	093800	147100900	28850	28800	28850	28800	62
599	20231129	093700	145312800	28800	28850	28850	28800	52
600	20231129	093600	143812900	28850	28850	28850	28850	8
601	20231129	093500	143582100	28850	28850	28850	28850	42
602	20231129	093400	142370400	28850	28850	28850	28850	6
603	20231129	093300	142197300	28850	28850	29200	28850	242
604	20231129	093200	135210450	28900	28850	28900	28850	33
605	20231129	093100	134258050	28800	28800	28800	28800	12
606	20231129	093000	133912450	28800	28850	28850	28800	13
607	20231129	092900	133537650	28800	28900	28900	28800	1267
608	20231129	092800	96949700	28950	28950	28950	28950	185
609	20231129	092700	91593950	29000	29000	29000	28950	240
610	20231129	092600	84634650	29000	29000	29000	29000	14
611	20231129	092500	84228650	29050	29000	29050	29000	40
612	20231129	092400	83068400	29000	29000	29000	29000	160
613	20231129	092300	78428400	29000	29050	29050	29000	21
614	20231129	092200	77818650	29000	29050	29050	29000	6
615	20231129	092100	77644500	29050	29050	29050	29050	0
616	20231129	092000	77644500	29050	29050	29050	29000	37
617	20231129	091900	76570200	29050	29050	29050	29050	0
618	20231129	091800	76570200	29050	28950	29050	28900	457
619	20231129	091700	63340900	28950	28950	29050	28950	260
620	20231129	091600	55813400	28950	28950	28950	28950	23
621	20231129	091500	55147550	28950	28950	28950	28950	0
622	20231129	091400	55147550	28950	29050	29050	28950	735
623	20231129	091300	33814450	29050	29200	29300	29050	419
624	20231129	091200	21621050	29350	29200	29350	29200	162
625	20231129	091100	16890500	29200	29250	29250	29200	82
626	20231129	091000	14495200	29200	29250	29250	29200	14
627	20231129	090900	14086200	29250	29250	29250	29250	45
628	20231129	090800	12769950	29250	29250	29250	29250	13
629	20231129	090700	12389700	29400	29400	29400	29400	50
630	20231129	090600	10919700	29400	29250	29400	29250	57
631	20231129	090500	9244950	29250	29250	29250	29250	43
632	20231129	090400	7987200	29300	29300	29300	29300	4
633	20231129	090300	7870000	29250	29250	29250	29250	13
634	20231129	090200	7489750	29250	29250	29250	29250	0
635	20231129	090100	7489750	29250	29250	29250	29250	23
636	20231129	090000	6817000	29300	29450	29450	29300	232