KissMeData/267980/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	205100	305550150	43900	43900	43900	43900	120
3	20231129	205000	305550150	43900	43900	43900	43900	0
4	20231129	204900	305550150	43900	43900	43900	43900	0
5	20231129	204800	305550150	43900	43900	43900	43900	0
6	20231129	204700	305550150	43900	43900	43900	43900	0
7	20231129	204600	305550150	43900	43900	43900	43900	0
8	20231129	204500	305550150	43900	43900	43900	43900	0
9	20231129	204400	305550150	43900	43900	43900	43900	0
10	20231129	204300	305550150	43900	43900	43900	43900	0
11	20231129	204200	305550150	43900	43900	43900	43900	0
12	20231129	204100	305550150	43900	43900	43900	43900	0
13	20231129	204000	305550150	43900	43900	43900	43900	0
14	20231129	203900	305550150	43900	43900	43900	43900	0
15	20231129	203800	305550150	43900	43900	43900	43900	0
16	20231129	203700	305550150	43900	43900	43900	43900	0
17	20231129	203600	305550150	43900	43900	43900	43900	0
18	20231129	203500	305550150	43900	43900	43900	43900	0
19	20231129	203400	305550150	43900	43900	43900	43900	0
20	20231129	203300	305550150	43900	43900	43900	43900	0
21	20231129	203200	305550150	43900	43900	43900	43900	0
22	20231129	203100	305550150	43900	43900	43900	43900	0
23	20231129	203000	305550150	43900	43900	43900	43900	0
24	20231129	202900	305550150	43900	43900	43900	43900	0
25	20231129	202800	305550150	43900	43900	43900	43900	0
26	20231129	202700	305550150	43900	43900	43900	43900	0
27	20231129	202600	305550150	43900	43900	43900	43900	0
28	20231129	202500	305550150	43900	43900	43900	43900	0
29	20231129	202400	305550150	43900	43900	43900	43900	0
30	20231129	202300	305550150	43900	43900	43900	43900	0
31	20231129	202200	305550150	43900	43900	43900	43900	0
32	20231129	202100	305550150	43900	43900	43900	43900	120
33	20231129	202000	305550150	43900	43900	43900	43900	0
34	20231129	201900	305550150	43900	43900	43900	43900	0
35	20231129	201800	305550150	43900	43900	43900	43900	0
36	20231129	201700	305550150	43900	43900	43900	43900	0
37	20231129	201600	305550150	43900	43900	43900	43900	0
38	20231129	201500	305550150	43900	43900	43900	43900	0
39	20231129	201400	305550150	43900	43900	43900	43900	0
40	20231129	201300	305550150	43900	43900	43900	43900	0
41	20231129	201200	305550150	43900	43900	43900	43900	0
42	20231129	201100	305550150	43900	43900	43900	43900	0
43	20231129	201000	305550150	43900	43900	43900	43900	0
44	20231129	200900	305550150	43900	43900	43900	43900	0
45	20231129	200800	305550150	43900	43900	43900	43900	0
46	20231129	200700	305550150	43900	43900	43900	43900	0
47	20231129	200600	305550150	43900	43900	43900	43900	0
48	20231129	200500	305550150	43900	43900	43900	43900	0
49	20231129	200400	305550150	43900	43900	43900	43900	0
50	20231129	200300	305550150	43900	43900	43900	43900	0
51	20231129	200200	305550150	43900	43900	43900	43900	0
52	20231129	200100	305550150	43900	43900	43900	43900	0
53	20231129	200000	305550150	43900	43900	43900	43900	0
54	20231129	195900	305550150	43900	43900	43900	43900	0
55	20231129	195800	305550150	43900	43900	43900	43900	0
56	20231129	195700	305550150	43900	43900	43900	43900	0
57	20231129	195600	305550150	43900	43900	43900	43900	0
58	20231129	195500	305550150	43900	43900	43900	43900	0
59	20231129	195400	305550150	43900	43900	43900	43900	0
60	20231129	195300	305550150	43900	43900	43900	43900	0
61	20231129	195200	305550150	43900	43900	43900	43900	0
62	20231129	195100	305550150	43900	43900	43900	43900	120
63	20231129	195000	305550150	43900	43900	43900	43900	0
64	20231129	194900	305550150	43900	43900	43900	43900	0
65	20231129	194800	305550150	43900	43900	43900	43900	0
66	20231129	194700	305550150	43900	43900	43900	43900	0
67	20231129	194600	305550150	43900	43900	43900	43900	0
68	20231129	194500	305550150	43900	43900	43900	43900	0
69	20231129	194400	305550150	43900	43900	43900	43900	0
70	20231129	194300	305550150	43900	43900	43900	43900	0
71	20231129	194200	305550150	43900	43900	43900	43900	0
72	20231129	194100	305550150	43900	43900	43900	43900	0
73	20231129	194000	305550150	43900	43900	43900	43900	0
74	20231129	193900	305550150	43900	43900	43900	43900	0
75	20231129	193800	305550150	43900	43900	43900	43900	0
76	20231129	193700	305550150	43900	43900	43900	43900	0
77	20231129	193600	305550150	43900	43900	43900	43900	0
78	20231129	193500	305550150	43900	43900	43900	43900	0
79	20231129	193400	305550150	43900	43900	43900	43900	0
80	20231129	193300	305550150	43900	43900	43900	43900	0
81	20231129	193200	305550150	43900	43900	43900	43900	0
82	20231129	193100	305550150	43900	43900	43900	43900	0
83	20231129	193000	305550150	43900	43900	43900	43900	0
84	20231129	192900	305550150	43900	43900	43900	43900	0
85	20231129	192800	305550150	43900	43900	43900	43900	0
86	20231129	192700	305550150	43900	43900	43900	43900	0
87	20231129	192600	305550150	43900	43900	43900	43900	0
88	20231129	192500	305550150	43900	43900	43900	43900	0
89	20231129	192400	305550150	43900	43900	43900	43900	0
90	20231129	192300	305550150	43900	43900	43900	43900	0
91	20231129	192200	305550150	43900	43900	43900	43900	0
92	20231129	192100	305550150	43900	43900	43900	43900	120
93	20231129	192000	305550150	43900	43900	43900	43900	0
94	20231129	191900	305550150	43900	43900	43900	43900	0
95	20231129	191800	305550150	43900	43900	43900	43900	0
96	20231129	191700	305550150	43900	43900	43900	43900	0
97	20231129	191600	305550150	43900	43900	43900	43900	0
98	20231129	191500	305550150	43900	43900	43900	43900	0
99	20231129	191400	305550150	43900	43900	43900	43900	0
100	20231129	191300	305550150	43900	43900	43900	43900	0
101	20231129	191200	305550150	43900	43900	43900	43900	0
102	20231129	191100	305550150	43900	43900	43900	43900	0
103	20231129	191000	305550150	43900	43900	43900	43900	0
104	20231129	190900	305550150	43900	43900	43900	43900	0
105	20231129	190800	305550150	43900	43900	43900	43900	0
106	20231129	190700	305550150	43900	43900	43900	43900	0
107	20231129	190600	305550150	43900	43900	43900	43900	0
108	20231129	190500	305550150	43900	43900	43900	43900	0
109	20231129	190400	305550150	43900	43900	43900	43900	0
110	20231129	190300	305550150	43900	43900	43900	43900	0
111	20231129	190200	305550150	43900	43900	43900	43900	0
112	20231129	190100	305550150	43900	43900	43900	43900	0
113	20231129	190000	305550150	43900	43900	43900	43900	0
114	20231129	185900	305550150	43900	43900	43900	43900	0
115	20231129	185800	305550150	43900	43900	43900	43900	0
116	20231129	185700	305550150	43900	43900	43900	43900	0
117	20231129	185600	305550150	43900	43900	43900	43900	0
118	20231129	185500	305550150	43900	43900	43900	43900	0
119	20231129	185400	305550150	43900	43900	43900	43900	0
120	20231129	185300	305550150	43900	43900	43900	43900	0
121	20231129	185200	305550150	43900	43900	43900	43900	0
122	20231129	185100	305550150	43900	43900	43900	43900	120
123	20231129	185000	305550150	43900	43900	43900	43900	0
124	20231129	184900	305550150	43900	43900	43900	43900	0
125	20231129	184800	305550150	43900	43900	43900	43900	0
126	20231129	184700	305550150	43900	43900	43900	43900	0
127	20231129	184600	305550150	43900	43900	43900	43900	0
128	20231129	184500	305550150	43900	43900	43900	43900	0
129	20231129	184400	305550150	43900	43900	43900	43900	0
130	20231129	184300	305550150	43900	43900	43900	43900	0
131	20231129	184200	305550150	43900	43900	43900	43900	0
132	20231129	184100	305550150	43900	43900	43900	43900	0
133	20231129	184000	305550150	43900	43900	43900	43900	0
134	20231129	183900	305550150	43900	43900	43900	43900	0
135	20231129	183800	305550150	43900	43900	43900	43900	0
136	20231129	183700	305550150	43900	43900	43900	43900	0
137	20231129	183600	305550150	43900	43900	43900	43900	0
138	20231129	183500	305550150	43900	43900	43900	43900	0
139	20231129	183400	305550150	43900	43900	43900	43900	0
140	20231129	183300	305550150	43900	43900	43900	43900	0
141	20231129	183200	305550150	43900	43900	43900	43900	0
142	20231129	183100	305550150	43900	43900	43900	43900	0
143	20231129	183000	305550150	43900	43900	43900	43900	0
144	20231129	182900	305550150	43900	43900	43900	43900	0
145	20231129	182800	305550150	43900	43900	43900	43900	0
146	20231129	182700	305550150	43900	43900	43900	43900	0
147	20231129	182600	305550150	43900	43900	43900	43900	0
148	20231129	182500	305550150	43900	43900	43900	43900	0
149	20231129	182400	305550150	43900	43900	43900	43900	0
150	20231129	182300	305550150	43900	43900	43900	43900	0
151	20231129	182200	305550150	43900	43900	43900	43900	0
152	20231129	182100	305550150	43900	43900	43900	43900	120
153	20231129	182000	305550150	43900	43900	43900	43900	0
154	20231129	181900	305550150	43900	43900	43900	43900	0
155	20231129	181800	305550150	43900	43900	43900	43900	0
156	20231129	181700	305550150	43900	43900	43900	43900	0
157	20231129	181600	305550150	43900	43900	43900	43900	0
158	20231129	181500	305550150	43900	43900	43900	43900	0
159	20231129	181400	305550150	43900	43900	43900	43900	0
160	20231129	181300	305550150	43900	43900	43900	43900	0
161	20231129	181200	305550150	43900	43900	43900	43900	0
162	20231129	181100	305550150	43900	43900	43900	43900	0
163	20231129	181000	305550150	43900	43900	43900	43900	0
164	20231129	180900	305550150	43900	43900	43900	43900	0
165	20231129	180800	305550150	43900	43900	43900	43900	0
166	20231129	180700	305550150	43900	43900	43900	43900	0
167	20231129	180600	305550150	43900	43900	43900	43900	0
168	20231129	180500	305550150	43900	43900	43900	43900	0
169	20231129	180400	305550150	43900	43900	43900	43900	0
170	20231129	180300	305550150	43900	43900	43900	43900	0
171	20231129	180200	305550150	43900	43900	43900	43900	0
172	20231129	180100	305550150	43900	43900	43900	43900	0
173	20231129	180000	305550150	43900	43900	43900	43900	0
174	20231129	175900	305550150	43900	43900	43900	43900	0
175	20231129	175800	305550150	43900	43900	43900	43900	0
176	20231129	175700	305550150	43900	43900	43900	43900	0
177	20231129	175600	305550150	43900	43900	43900	43900	0
178	20231129	175500	305550150	43900	43900	43900	43900	0
179	20231129	175400	305550150	43900	43900	43900	43900	0
180	20231129	175300	305550150	43900	43900	43900	43900	0
181	20231129	175200	305550150	43900	43900	43900	43900	0
182	20231129	175100	305550150	43900	43900	43900	43900	120
183	20231129	175000	305550150	43900	43900	43900	43900	0
184	20231129	174900	305550150	43900	43900	43900	43900	0
185	20231129	174800	305550150	43900	43900	43900	43900	0
186	20231129	174700	305550150	43900	43900	43900	43900	0
187	20231129	174600	305550150	43900	43900	43900	43900	0
188	20231129	174500	305550150	43900	43900	43900	43900	0
189	20231129	174400	305550150	43900	43900	43900	43900	0
190	20231129	174300	305550150	43900	43900	43900	43900	0
191	20231129	174200	305550150	43900	43900	43900	43900	0
192	20231129	174100	305550150	43900	43900	43900	43900	0
193	20231129	174000	305550150	43900	43900	43900	43900	0
194	20231129	173900	305550150	43900	43900	43900	43900	0
195	20231129	173800	305550150	43900	43900	43900	43900	0
196	20231129	173700	305550150	43900	43900	43900	43900	0
197	20231129	173600	305550150	43900	43900	43900	43900	0
198	20231129	173500	305550150	43900	43900	43900	43900	0
199	20231129	173400	305550150	43900	43900	43900	43900	0
200	20231129	173300	305550150	43900	43900	43900	43900	0
201	20231129	173200	305550150	43900	43900	43900	43900	0
202	20231129	173100	305550150	43900	43900	43900	43900	0
203	20231129	173000	305550150	43900	43900	43900	43900	0
204	20231129	172900	305550150	43900	43900	43900	43900	0
205	20231129	172800	305550150	43900	43900	43900	43900	0
206	20231129	172700	305550150	43900	43900	43900	43900	0
207	20231129	172600	305550150	43900	43900	43900	43900	0
208	20231129	172500	305550150	43900	43900	43900	43900	0
209	20231129	172400	305550150	43900	43900	43900	43900	0
210	20231129	172300	305550150	43900	43900	43900	43900	0
211	20231129	172200	305550150	43900	43900	43900	43900	0
212	20231129	172100	305550150	43900	43900	43900	43900	120
213	20231129	172000	305550150	43900	43900	43900	43900	0
214	20231129	171900	305550150	43900	43900	43900	43900	0
215	20231129	171800	305550150	43900	43900	43900	43900	0
216	20231129	171700	305550150	43900	43900	43900	43900	0
217	20231129	171600	305550150	43900	43900	43900	43900	0
218	20231129	171500	305550150	43900	43900	43900	43900	0
219	20231129	171400	305550150	43900	43900	43900	43900	0
220	20231129	171300	305550150	43900	43900	43900	43900	0
221	20231129	171200	305550150	43900	43900	43900	43900	0
222	20231129	171100	305550150	43900	43900	43900	43900	0
223	20231129	171000	305550150	43900	43900	43900	43900	0
224	20231129	170900	305550150	43900	43900	43900	43900	0
225	20231129	170800	305550150	43900	43900	43900	43900	0
226	20231129	170700	305550150	43900	43900	43900	43900	0
227	20231129	170600	305550150	43900	43900	43900	43900	0
228	20231129	170500	305550150	43900	43900	43900	43900	0
229	20231129	170400	305550150	43900	43900	43900	43900	0
230	20231129	170300	305550150	43900	43900	43900	43900	0
231	20231129	170200	305550150	43900	43900	43900	43900	0
232	20231129	170100	305550150	43900	43900	43900	43900	0
233	20231129	170000	305550150	43900	43900	43900	43900	0
234	20231129	165900	305550150	43900	43900	43900	43900	0
235	20231129	165800	305550150	43900	43900	43900	43900	0
236	20231129	165700	305550150	43900	43900	43900	43900	0
237	20231129	165600	305550150	43900	43900	43900	43900	0
238	20231129	165500	305550150	43900	43900	43900	43900	0
239	20231129	165400	305550150	43900	43900	43900	43900	0
240	20231129	165300	305550150	43900	43900	43900	43900	0
241	20231129	165200	305550150	43900	43900	43900	43900	0
242	20231129	165100	305550150	43900	43900	43900	43900	120
243	20231129	165000	305550150	43900	43900	43900	43900	0
244	20231129	164900	305550150	43900	43900	43900	43900	0
245	20231129	164800	305550150	43900	43900	43900	43900	0
246	20231129	164700	305550150	43900	43900	43900	43900	0
247	20231129	164600	305550150	43900	43900	43900	43900	0
248	20231129	164500	305550150	43900	43900	43900	43900	0
249	20231129	164400	305550150	43900	43900	43900	43900	0
250	20231129	164300	305550150	43900	43900	43900	43900	0
251	20231129	164200	305550150	43900	43900	43900	43900	0
252	20231129	164100	305550150	43900	43900	43900	43900	0
253	20231129	164000	305550150	43900	43900	43900	43900	0
254	20231129	163900	305550150	43900	43900	43900	43900	0
255	20231129	163800	305550150	43900	43900	43900	43900	0
256	20231129	163700	305550150	43900	43900	43900	43900	0
257	20231129	163600	305550150	43900	43900	43900	43900	0
258	20231129	163500	305550150	43900	43900	43900	43900	0
259	20231129	163400	305550150	43900	43900	43900	43900	0
260	20231129	163300	305550150	43900	43900	43900	43900	0
261	20231129	163200	305550150	43900	43900	43900	43900	0
262	20231129	163100	305550150	43900	43900	43900	43900	0
263	20231129	163000	305550150	43900	43900	43900	43900	0
264	20231129	162900	305550150	43900	43900	43900	43900	0
265	20231129	162800	305550150	43900	43900	43900	43900	0
266	20231129	162700	305550150	43900	43900	43900	43900	0
267	20231129	162600	305550150	43900	43900	43900	43900	0
268	20231129	162500	305550150	43900	43900	43900	43900	0
269	20231129	162400	305550150	43900	43900	43900	43900	0
270	20231129	162300	305550150	43900	43900	43900	43900	0
271	20231129	162200	305550150	43900	43900	43900	43900	0
272	20231129	162100	305550150	43900	43900	43900	43900	120
273	20231129	162000	305550150	43900	43900	43900	43900	0
274	20231129	161900	305550150	43900	43900	43900	43900	0
275	20231129	161800	305550150	43900	43900	43900	43900	0
276	20231129	161700	305550150	43900	43900	43900	43900	0
277	20231129	161600	305550150	43900	43900	43900	43900	0
278	20231129	161500	305550150	43900	43900	43900	43900	0
279	20231129	161400	305550150	43900	43900	43900	43900	0
280	20231129	161300	305550150	43900	43900	43900	43900	0
281	20231129	161200	305550150	43900	43900	43900	43900	0
282	20231129	161100	305550150	43900	43900	43900	43900	0
283	20231129	161000	305550150	43900	43900	43900	43900	0
284	20231129	160900	305550150	43900	43900	43900	43900	0
285	20231129	160800	305550150	43900	43900	43900	43900	0
286	20231129	160700	305550150	43900	43900	43900	43900	0
287	20231129	160600	305550150	43900	43900	43900	43900	0
288	20231129	160500	305550150	43900	43900	43900	43900	0
289	20231129	160400	305550150	43900	43900	43900	43900	0
290	20231129	160300	305550150	43900	43900	43900	43900	0
291	20231129	160200	305550150	43900	43900	43900	43900	0
292	20231129	160100	305550150	43900	43900	43900	43900	0
293	20231129	160000	305550150	43900	43900	43900	43900	0
294	20231129	155900	305550150	43900	43900	43900	43900	0
295	20231129	155800	305550150	43900	43900	43900	43900	0
296	20231129	155700	305550150	43900	43900	43900	43900	0
297	20231129	155600	305550150	43900	43900	43900	43900	0
298	20231129	155500	305550150	43900	43900	43900	43900	0
299	20231129	155400	305550150	43900	43900	43900	43900	0
300	20231129	155300	305550150	43900	43900	43900	43900	0
301	20231129	155200	305550150	43900	43900	43900	43900	0
302	20231129	155100	305550150	43900	43900	43900	43900	120
303	20231129	155000	305550150	43900	43900	43900	43900	0
304	20231129	154900	305550150	43900	43900	43900	43900	0
305	20231129	154800	305550150	43900	43900	43900	43900	0
306	20231129	154700	305550150	43900	43900	43900	43900	0
307	20231129	154600	305550150	43900	43900	43900	43900	0
308	20231129	154500	305550150	43900	43900	43900	43900	0
309	20231129	154400	305550150	43900	43900	43900	43900	0
310	20231129	154300	305550150	43900	43900	43900	43900	0
311	20231129	154200	305550150	43900	43900	43900	43900	0
312	20231129	154100	305550150	43900	43900	43900	43900	0
313	20231129	154000	305550150	43900	43900	43900	43900	0
314	20231129	153900	305550150	43900	43900	43900	43900	0
315	20231129	153800	305550150	43900	43900	43900	43900	0
316	20231129	153700	305550150	43900	43900	43900	43900	0
317	20231129	153600	305550150	43900	43900	43900	43900	0
318	20231129	153500	305550150	43900	43900	43900	43900	0
319	20231129	153400	305550150	43900	43900	43900	43900	0
320	20231129	153300	305550150	43900	43900	43900	43900	0
321	20231129	153200	305550150	43900	43900	43900	43900	0
322	20231129	153100	305550150	43900	43900	43900	43900	0
323	20231129	153000	305550150	43900	43900	43900	43900	120
324	20231129	152900	300282150	43950	43950	43950	43950	0
325	20231129	152800	300282150	43950	43950	43950	43950	0
326	20231129	152700	300282150	43950	43950	43950	43950	0
327	20231129	152600	300282150	43950	43950	43950	43950	0
328	20231129	152500	300282150	43950	43950	43950	43950	0
329	20231129	152400	300282150	43950	43950	43950	43950	0
330	20231129	152300	300282150	43950	43950	43950	43950	0
331	20231129	152200	300282150	43950	43950	43950	43950	0
332	20231129	152100	300282150	43950	43950	43950	43950	0
333	20231129	152000	300282150	43950	43950	43950	43950	0
334	20231129	151900	300282150	43950	43900	43950	43900	54
335	20231129	151800	297910950	43900	43900	43900	43900	0
336	20231129	151700	297910950	43900	43900	43900	43900	10
337	20231129	151600	297471950	43900	43900	43900	43900	5
338	20231129	151500	297252450	43900	43900	43900	43900	14
339	20231129	151400	296637850	43900	43900	43900	43900	37
340	20231129	151300	295013550	43900	43900	43900	43900	11
341	20231129	151200	294530650	43900	43950	43950	43900	23
342	20231129	151100	293520600	43950	43900	43950	43900	8
343	20231129	151000	293169250	43950	43900	43950	43900	17
344	20231129	150900	292422850	43950	43900	43950	43900	15
345	20231129	150800	291764150	43900	43950	43950	43900	12
346	20231129	150700	291237200	43900	43900	43900	43900	2
347	20231129	150600	291149400	43950	43950	43950	43950	23
348	20231129	150500	290138550	43950	43900	43950	43900	13
349	20231129	150400	289567750	43900	43900	43900	43900	8
350	20231129	150300	289216550	43900	43900	43900	43900	30
351	20231129	150200	287899550	43950	43950	43950	43950	1
352	20231129	150100	287855600	43950	43950	43950	43950	56
353	20231129	150000	285394400	43950	44000	44000	43950	25
354	20231129	145900	284295600	43950	43950	43950	43950	16
355	20231129	145800	283592400	43950	43950	44000	43950	9
356	20231129	145700	283196750	43950	43950	43950	43950	10
357	20231129	145600	282757250	43950	43950	43950	43950	13
358	20231129	145500	282185900	43950	43950	43950	43950	12
359	20231129	145400	281658500	44000	44000	44000	43950	93
360	20231129	145300	277567250	44050	44050	44050	44050	0
361	20231129	145200	277567250	44050	44050	44050	44050	0
362	20231129	145100	277567250	44050	44000	44050	44000	30
363	20231129	145000	276247200	44000	44000	44000	44000	17
364	20231129	144900	275499200	44000	44000	44000	44000	15
365	20231129	144800	274839200	44000	44050	44050	44000	3
366	20231129	144700	274707150	44050	44050	44050	44050	1
367	20231129	144600	274663100	44000	44000	44000	44000	18
368	20231129	144500	273871100	44000	44000	44000	44000	5
369	20231129	144400	273651100	44000	44000	44000	44000	26
370	20231129	144300	272507100	44000	44000	44000	44000	0
371	20231129	144200	272507100	44000	44000	44000	44000	62
372	20231129	144100	269779100	43950	43950	43950	43950	6
373	20231129	144000	269515400	43950	43950	43950	43950	18
374	20231129	143900	268724300	43950	44000	44000	43950	670
375	20231129	143800	239245350	44000	44000	44000	44000	7
376	20231129	143700	238937350	44050	44050	44050	44050	0
377	20231129	143600	238937350	44050	44050	44050	44050	24
378	20231129	143500	237880150	44050	44050	44050	44050	1
379	20231129	143400	237836100	44050	44000	44050	44000	17
380	20231129	143300	237087350	44000	44000	44000	44000	11
381	20231129	143200	236603350	44000	44000	44000	44000	16
382	20231129	143100	235899350	44000	44000	44000	44000	7
383	20231129	143000	235591350	44050	44050	44050	44050	0
384	20231129	142900	235591350	44050	44050	44050	44050	31
385	20231129	142800	234225800	44050	44050	44050	44050	2
386	20231129	142700	234137700	44050	44000	44050	44000	33
387	20231129	142600	232684200	44000	44000	44000	44000	13
388	20231129	142500	232112200	44000	44000	44000	44000	5
389	20231129	142400	231892200	44000	44000	44000	44000	13
390	20231129	142300	231320200	44000	44000	44050	44000	12
391	20231129	142200	230792150	44000	44000	44000	44000	114
392	20231129	142100	225776150	44000	44050	44050	44000	51
393	20231129	142000	223529700	44050	44050	44050	44050	0
394	20231129	141900	223529700	44050	44000	44050	44000	8
395	20231129	141800	223177650	44000	44000	44000	44000	6
396	20231129	141700	222913650	44000	44000	44000	44000	7
397	20231129	141600	222605650	44000	44000	44000	44000	20
398	20231129	141500	221725650	44000	44000	44000	44000	17
399	20231129	141400	220977650	44000	44000	44000	44000	11
400	20231129	141300	220493650	44000	44000	44050	44000	13
401	20231129	141200	219921600	44000	44000	44000	44000	3
402	20231129	141100	219789600	44050	44050	44050	44050	0
403	20231129	141000	219789600	44050	44050	44050	44050	2
404	20231129	140900	219701500	44000	44000	44000	44000	8
405	20231129	140800	219349500	44000	44000	44000	44000	7
406	20231129	140700	219041500	44000	44000	44000	44000	11
407	20231129	140600	218557500	44000	44000	44000	44000	5
408	20231129	140500	218337500	44000	44100	44100	44000	429
409	20231129	140400	199424700	44100	44100	44100	44100	7
410	20231129	140300	199116000	44100	44100	44100	44100	8
411	20231129	140200	198763200	44100	44100	44100	44100	6
412	20231129	140100	198498600	44150	44100	44150	44100	59
413	20231129	140000	195896650	44100	44100	44100	44100	61
414	20231129	135900	193206550	44100	44100	44100	44100	3
415	20231129	135800	193074250	44150	44100	44150	44100	13
416	20231129	135700	192500800	44100	44100	44100	44100	15
417	20231129	135600	191839300	44100	44100	44100	44100	3
418	20231129	135500	191707000	44150	44150	44150	44150	0
419	20231129	135400	191707000	44150	44150	44150	44150	16
420	20231129	135300	191000600	44100	44100	44100	44100	14
421	20231129	135200	190383200	44100	44100	44100	44100	10
422	20231129	135100	189942200	44100	44100	44100	44100	7
423	20231129	135000	189633500	44150	44150	44150	44150	10
424	20231129	134900	189192000	44150	44150	44150	44150	3
425	20231129	134800	189059550	44150	44150	44150	44150	1
426	20231129	134700	189015400	44150	44150	44150	44150	99
427	20231129	134600	184644550	44150	44150	44150	44150	5
428	20231129	134500	184423800	44100	44100	44100	44100	61
429	20231129	134400	181733700	44100	44100	44100	44100	16
430	20231129	134300	181028100	44100	44100	44100	44100	13
431	20231129	134200	180454800	44150	44150	44150	44150	0
432	20231129	134100	180454800	44150	44150	44150	44150	44
433	20231129	134000	178512200	44200	44200	44200	44200	10
434	20231129	133900	178070200	44150	44150	44150	44150	9
435	20231129	133800	177672850	44150	44150	44150	44150	4
436	20231129	133700	177496250	44150	44150	44150	44150	3
437	20231129	133600	177363800	44150	44150	44150	44150	2
438	20231129	133500	177275500	44150	44150	44150	44150	10
439	20231129	133400	176834000	44150	44150	44150	44150	25
440	20231129	133300	175730250	44100	44100	44100	44100	16
441	20231129	133200	175024650	44050	44050	44050	44050	4
442	20231129	133100	174848450	44050	44050	44050	44050	2
443	20231129	133000	174760350	44100	44100	44100	44100	3
444	20231129	132900	174628050	44100	44100	44100	44100	0
445	20231129	132800	174628050	44100	44050	44100	44050	11
446	20231129	132700	174143100	44050	44050	44050	44050	0
447	20231129	132600	174143100	44050	44050	44050	44050	3
448	20231129	132500	174010950	44050	44050	44050	44050	2
449	20231129	132400	173922850	44050	44050	44050	44050	2
450	20231129	132300	173834750	44050	44050	44050	44050	18
451	20231129	132200	173041850	44050	44050	44050	44050	3
452	20231129	132100	172909700	44050	44050	44050	44050	2
453	20231129	132000	172821600	44050	44050	44050	44050	3
454	20231129	131900	172689450	44050	44050	44050	44050	0
455	20231129	131800	172689450	44050	44050	44050	44050	2
456	20231129	131700	172601350	44050	44050	44050	44050	3
457	20231129	131600	172469200	44050	44050	44050	44050	4
458	20231129	131500	172293000	44050	44050	44050	44050	0
459	20231129	131400	172293000	44050	44050	44050	44050	3
460	20231129	131300	172160850	44100	44100	44100	44100	1
461	20231129	131200	172116750	44100	44100	44100	44100	19
462	20231129	131100	171278850	44100	44100	44100	44100	44
463	20231129	131000	169338450	44100	44100	44100	44100	1
464	20231129	130900	169294350	44100	44100	44100	44100	107
465	20231129	130800	164575650	44100	44100	44100	44100	2
466	20231129	130700	164487450	44100	44100	44100	44100	9
467	20231129	130600	164090550	44100	44100	44100	44100	4
468	20231129	130500	163914150	44100	44100	44100	44100	4
469	20231129	130400	163737750	44100	44100	44100	44100	2
470	20231129	130300	163649550	44150	44150	44150	44150	0
471	20231129	130200	163649550	44150	44150	44150	44150	29
472	20231129	130100	162369200	44200	44200	44200	44200	0
473	20231129	130000	162369200	44200	44150	44200	44150	4
474	20231129	125900	162192550	44150	44150	44150	44150	0
475	20231129	125800	162192550	44150	44150	44150	44150	4
476	20231129	125700	162015950	44150	44150	44150	44150	13
477	20231129	125600	161442000	44200	44150	44200	44150	5
478	20231129	125500	161221100	44200	44200	44200	44200	1
479	20231129	125400	161176900	44150	44150	44150	44150	3
480	20231129	125300	161044450	44200	44150	44200	44150	7
481	20231129	125200	160735150	44200	44200	44200	44200	0
482	20231129	125100	160735150	44200	44200	44200	44200	1
483	20231129	125000	160690950	44150	44150	44150	44150	5
484	20231129	124900	160470200	44150	44200	44200	44150	3
485	20231129	124800	160337700	44150	44150	44150	44150	3
486	20231129	124700	160205250	44200	44200	44200	44200	0
487	20231129	124600	160205250	44200	44200	44200	44200	0
488	20231129	124500	160205250	44200	44200	44200	44200	3
489	20231129	124400	160072650	44200	44150	44200	44150	5
490	20231129	124300	159851750	44200	44200	44200	44200	0
491	20231129	124200	159851750	44200	44200	44200	44200	23
492	20231129	124100	158835150	44150	44150	44150	44150	2
493	20231129	124000	158746850	44150	44150	44150	44150	4
494	20231129	123900	158570250	44150	44150	44150	44150	0
495	20231129	123800	158570250	44150	44150	44150	44150	2
496	20231129	123700	158481950	44150	44150	44150	44150	2
497	20231129	123600	158393650	44150	44150	44150	44150	2
498	20231129	123500	158305350	44150	44150	44150	44150	0
499	20231129	123400	158305350	44150	44150	44150	44150	6
500	20231129	123300	158040450	44150	44150	44150	44150	2
501	20231129	123200	157952150	44200	44200	44200	44200	0
502	20231129	123100	157952150	44200	44200	44200	44200	0
503	20231129	123000	157952150	44200	44200	44200	44200	17
504	20231129	122900	157200750	44150	44150	44150	44150	2
505	20231129	122800	157112450	44200	44200	44200	44200	0
506	20231129	122700	157112450	44200	44200	44200	44200	2
507	20231129	122600	157024050	44150	44150	44150	44150	2
508	20231129	122500	156935750	44150	44150	44150	44150	3
509	20231129	122400	156803300	44150	44150	44150	44150	0
510	20231129	122300	156803300	44150	44150	44150	44150	5
511	20231129	122200	156582550	44150	44150	44150	44150	2
512	20231129	122100	156494250	44200	44200	44200	44200	11
513	20231129	122000	156008050	44200	44200	44200	44150	13
514	20231129	121900	155433950	44150	44150	44150	44150	2
515	20231129	121800	155345650	44150	44150	44150	44150	4
516	20231129	121700	155169050	44150	44150	44150	44150	2
517	20231129	121600	155080750	44150	44150	44150	44150	0
518	20231129	121500	155080750	44150	44150	44150	44150	4
519	20231129	121400	154904150	44150	44200	44200	44150	3
520	20231129	121300	154771650	44150	44150	44150	44150	4
521	20231129	121200	154595050	44200	44200	44200	44200	0
522	20231129	121100	154595050	44200	44200	44200	44200	12
523	20231129	121000	154064650	44250	44250	44250	44250	0
524	20231129	120900	154064650	44250	44200	44250	44200	4
525	20231129	120800	153887750	44200	44200	44200	44200	0
526	20231129	120700	153887750	44200	44200	44200	44200	15
527	20231129	120600	153224750	44150	44150	44150	44150	2
528	20231129	120500	153136450	44150	44150	44150	44150	3
529	20231129	120400	153004000	44150	44150	44150	44150	0
530	20231129	120300	153004000	44150	44150	44150	44150	5
531	20231129	120200	152783250	44150	44150	44150	44150	2
532	20231129	120100	152694950	44200	44200	44200	44200	0
533	20231129	120000	152694950	44200	44200	44200	44200	0
534	20231129	115900	152694950	44200	44200	44200	44200	16
535	20231129	115800	151987750	44200	44200	44200	44200	3
536	20231129	115700	151855150	44200	44200	44200	44200	4
537	20231129	115600	151678350	44200	44200	44200	44200	4
538	20231129	115500	151501550	44200	44200	44200	44200	4
539	20231129	115400	151324750	44250	44200	44250	44200	3
540	20231129	115300	151192100	44250	44250	44250	44250	0
541	20231129	115200	151192100	44250	44250	44250	44250	0
542	20231129	115100	151192100	44250	44250	44250	44250	4
543	20231129	115000	151015100	44250	44250	44250	44250	2
544	20231129	114900	150926600	44250	44250	44250	44250	2
545	20231129	114800	150838100	44250	44250	44250	44250	4
546	20231129	114700	150661100	44150	44150	44150	44150	2
547	20231129	114600	150572800	44150	44150	44150	44150	3
548	20231129	114500	150440350	44150	44150	44150	44150	3
549	20231129	114400	150307900	44150	44150	44150	44150	0
550	20231129	114300	150307900	44150	44150	44150	44150	2
551	20231129	114200	150219600	44150	44150	44150	44150	2
552	20231129	114100	150131300	44150	44150	44150	44150	0
553	20231129	114000	150131300	44150	44200	44200	44150	3
554	20231129	113900	149998800	44150	44400	44400	44050	36
555	20231129	113800	148410600	44400	44450	44450	44400	12
556	20231129	113700	147877750	44450	44450	44450	44450	1
557	20231129	113600	147833300	44450	44650	44650	44450	102
558	20231129	113500	143279400	44650	44500	44650	44500	300
559	20231129	113400	129885200	44600	44600	44600	44550	29
560	20231129	113300	128591900	44600	44600	44600	44600	7
561	20231129	113200	128279700	44600	44600	44600	44600	18
562	20231129	113100	127476900	44550	44450	44550	44450	338
563	20231129	113000	112434400	44450	44450	44450	44350	32
564	20231129	112900	111012450	44400	44250	44400	44250	25
565	20231129	112800	109903200	44250	44200	44250	44200	4
566	20231129	112700	109726250	44200	44150	44200	44150	40
567	20231129	112600	107959050	44100	44100	44100	44100	16
568	20231129	112500	107253450	44100	44100	44100	44100	4
569	20231129	112400	107077050	44050	44050	44050	44050	2
570	20231129	112300	106988950	44100	44100	44100	44100	1
571	20231129	112200	106944850	44050	44050	44050	44050	2
572	20231129	112100	106856750	44050	44050	44050	44050	30
573	20231129	112000	105535250	44050	44050	44050	44050	35
574	20231129	111900	103993500	44050	44050	44050	44050	3
575	20231129	111800	103861350	44100	44100	44100	44100	6
576	20231129	111700	103596750	44150	44150	44150	44150	21
577	20231129	111600	102669600	44150	44150	44150	44150	1
578	20231129	111500	102625450	44100	44050	44100	44050	14
579	20231129	111400	102008150	44050	44050	44050	44050	3
580	20231129	111300	101876000	44050	44050	44050	44050	0
581	20231129	111200	101876000	44050	44050	44050	44050	5
582	20231129	111100	101655750	44050	44050	44050	44050	2
583	20231129	111000	101567650	44100	44100	44100	44100	2
584	20231129	110900	101479450	44050	44050	44050	44050	0
585	20231129	110800	101479450	44050	44050	44050	44050	3
586	20231129	110700	101347300	44050	44050	44050	44050	4
587	20231129	110600	101171100	44050	44050	44050	44050	3
588	20231129	110500	101038950	44100	44100	44100	44100	0
589	20231129	110400	101038950	44100	44100	44100	44100	5
590	20231129	110300	100818450	44050	44050	44050	44050	3
591	20231129	110200	100686300	44050	44050	44050	44050	2
592	20231129	110100	100598200	44050	44050	44050	44050	0
593	20231129	110000	100598200	44050	44050	44050	44050	9
594	20231129	105900	100201750	44050	44050	44050	44050	4
595	20231129	105800	100025550	44100	44100	44100	44100	0
596	20231129	105700	100025550	44100	44100	44100	44100	3
597	20231129	105600	99893250	44050	44050	44050	44050	2
598	20231129	105500	99805150	44050	44050	44050	44050	3
599	20231129	105400	99673000	44050	44050	44050	44050	5
600	20231129	105300	99452750	44050	44050	44050	44050	0
601	20231129	105200	99452750	44050	44050	44050	44050	3
602	20231129	105100	99320600	44100	44100	44100	44100	5
603	20231129	105000	99100100	44100	44050	44100	44050	7
604	20231129	104900	98791500	44050	44050	44050	44050	14
605	20231129	104800	98174800	44050	44050	44050	44050	2
606	20231129	104700	98086700	44050	44050	44050	44050	5
607	20231129	104600	97866450	44050	44050	44050	44050	0
608	20231129	104500	97866450	44050	44100	44100	44050	8
609	20231129	104400	97513800	44100	44100	44100	44100	0
610	20231129	104300	97513800	44100	44050	44100	44050	6
611	20231129	104200	97249450	44050	44050	44050	44050	50
612	20231129	104100	95046950	44100	44100	44100	44100	0
613	20231129	104000	95046950	44100	44050	44100	44050	3
614	20231129	103900	94914750	44050	44050	44050	44050	2
615	20231129	103800	94826650	44050	44050	44050	44050	0
616	20231129	103700	94826650	44050	44050	44050	44050	2
617	20231129	103600	94738550	44050	44050	44050	44050	6
618	20231129	103500	94474250	44050	44050	44050	44050	2
619	20231129	103400	94386150	44100	44100	44100	44100	0
620	20231129	103300	94386150	44100	44100	44100	44100	2
621	20231129	103200	94297950	44050	44050	44050	44050	2
622	20231129	103100	94209850	44050	44050	44050	44050	3
623	20231129	103000	94077700	44050	44050	44050	44050	0
624	20231129	102900	94077700	44050	44050	44050	44050	3
625	20231129	102800	93945550	44050	44050	44050	44050	2
626	20231129	102700	93857450	44050	44050	44050	44050	2
627	20231129	102600	93769350	44050	44050	44050	44050	0
628	20231129	102500	93769350	44050	44050	44050	44050	6
629	20231129	102400	93505050	44050	44050	44050	44050	9
630	20231129	102300	93108600	44100	44100	44100	44100	2
631	20231129	102200	93020400	44050	44050	44050	44050	0
632	20231129	102100	93020400	44050	44050	44050	44050	2
633	20231129	102000	92932300	44050	44050	44050	44050	152
634	20231129	101900	86236700	44000	44000	44000	44000	3
635	20231129	101800	86104700	44000	44000	44000	44000	16
636	20231129	101700	85400700	44000	44000	44000	44000	5
637	20231129	101600	85180700	44000	44050	44050	44000	4
638	20231129	101500	85004650	44050	44050	44050	44050	3
639	20231129	101400	84872500	44050	44050	44050	44050	1
640	20231129	101300	84828450	44000	44000	44000	44000	2
641	20231129	101200	84740450	44000	44000	44000	44000	54
642	20231129	101100	82364450	44000	44050	44050	44000	51
643	20231129	101000	80120400	44000	44050	44050	44000	12
644	20231129	100900	79592350	44000	44000	44000	44000	4
645	20231129	100800	79416350	44000	44000	44000	44000	2
646	20231129	100700	79328350	44000	44000	44000	44000	13
647	20231129	100600	78756350	44000	44000	44000	44000	0
648	20231129	100500	78756350	44000	44000	44000	44000	5
649	20231129	100400	78536350	44000	44000	44000	44000	3
650	20231129	100300	78404350	44050	44050	44050	44050	3
651	20231129	100200	78272200	44000	44000	44000	44000	11
652	20231129	100100	77788200	44000	44000	44000	44000	4
653	20231129	100000	77612200	44000	44050	44050	44000	4
654	20231129	095900	77436150	44000	44000	44000	44000	2
655	20231129	095800	77348150	44050	44050	44050	44050	86
656	20231129	095700	73559850	44000	44000	44000	44000	3
657	20231129	095600	73427850	44050	44050	44050	44050	34
658	20231129	095500	71930150	44050	44000	44050	44000	24
659	20231129	095400	70874100	44000	44000	44000	44000	0
660	20231129	095300	70874100	44000	44000	44000	44000	5
661	20231129	095200	70654100	44000	44000	44000	44000	143
662	20231129	095100	64362100	44050	44050	44050	44050	10
663	20231129	095000	63921600	44000	44050	44050	44000	4
664	20231129	094900	63745550	44050	44050	44050	44050	1
665	20231129	094800	63701500	44050	44000	44050	44000	4
666	20231129	094700	63525450	44000	44000	44000	44000	0
667	20231129	094600	63525450	44000	44000	44000	44000	2
668	20231129	094500	63437450	44000	44000	44000	44000	4
669	20231129	094400	63261450	44000	44000	44000	44000	54
670	20231129	094300	60885450	44050	44050	44050	44050	14
671	20231129	094200	60268750	44050	44050	44050	44050	0
672	20231129	094100	60268750	44050	44050	44050	44050	15
673	20231129	094000	59608000	44050	44050	44050	44050	0
674	20231129	093900	59608000	44050	44050	44050	44050	22
675	20231129	093800	58638900	44000	44000	44000	44000	1
676	20231129	093700	58594900	44000	44000	44050	44000	81
677	20231129	093600	55030850	44000	44000	44000	44000	0
678	20231129	093500	55030850	44000	44000	44000	44000	0
679	20231129	093400	55030850	44000	44000	44000	44000	2
680	20231129	093300	54942850	44000	44150	44150	44000	42
681	20231129	093200	53089300	44150	44050	44150	44050	423
682	20231129	093100	34447450	44050	44050	44050	44050	0
683	20231129	093000	34447450	44050	44050	44050	44050	0
684	20231129	092900	34447450	44050	44050	44050	44050	4
685	20231129	092800	34271250	44050	44050	44050	44050	4
686	20231129	092700	34095050	44000	44000	44000	44000	6
687	20231129	092600	33831050	44000	44000	44000	44000	28
688	20231129	092500	32599050	44000	44000	44000	44000	55
689	20231129	092400	30179050	44050	44050	44050	44050	0
690	20231129	092300	30179050	44050	44050	44050	44050	10
691	20231129	092200	29738550	44050	44050	44050	44050	0
692	20231129	092100	29738550	44050	44050	44050	44050	12
693	20231129	092000	29209950	44000	44000	44000	44000	0
694	20231129	091900	29209950	44000	44000	44000	44000	0
695	20231129	091800	29209950	44000	44000	44000	44000	6
696	20231129	091700	28945950	44000	44000	44000	44000	30
697	20231129	091600	27625950	44000	43950	44000	43950	8
698	20231129	091500	27274050	43950	43950	43950	43950	13
699	20231129	091400	26702700	43950	43950	43950	43950	7
700	20231129	091300	26395050	43950	43950	43950	43950	9
701	20231129	091200	25999500	43950	43950	43950	43950	11
702	20231129	091100	25516050	43950	43900	43950	43900	16
703	20231129	091000	24813600	43900	44000	44000	43900	51
704	20231129	090900	22573950	44150	44150	44150	44150	1
705	20231129	090800	22529800	43850	43850	43850	43850	0
706	20231129	090700	22529800	43850	43850	43850	43850	6
707	20231129	090600	22266700	43850	43850	43850	43850	50
708	20231129	090500	20074200	43850	43850	43850	43850	18
709	20231129	090400	19284900	43850	43850	43850	43850	9
710	20231129	090300	18890250	43850	43900	43900	43850	51
711	20231129	090200	16653550	43900	43900	43900	43850	62
712	20231129	090100	13932150	43850	44100	44100	43850	183
713	20231129	090000	5885400	44150	44300	44300	44150	133