KissMeData/005430/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184500	369562250	44400	44400	44400	44400	531
3	20231129	184400	369562250	44400	44400	44400	44400	0
4	20231129	184300	369562250	44400	44400	44400	44400	0
5	20231129	184200	369562250	44400	44400	44400	44400	0
6	20231129	184100	369562250	44400	44400	44400	44400	0
7	20231129	184000	369562250	44400	44400	44400	44400	0
8	20231129	183900	369562250	44400	44400	44400	44400	0
9	20231129	183800	369562250	44400	44400	44400	44400	0
10	20231129	183700	369562250	44400	44400	44400	44400	0
11	20231129	183600	369562250	44400	44400	44400	44400	0
12	20231129	183500	369562250	44400	44400	44400	44400	0
13	20231129	183400	369562250	44400	44400	44400	44400	0
14	20231129	183300	369562250	44400	44400	44400	44400	0
15	20231129	183200	369562250	44400	44400	44400	44400	0
16	20231129	183100	369562250	44400	44400	44400	44400	0
17	20231129	183000	369562250	44400	44400	44400	44400	0
18	20231129	182900	369562250	44400	44400	44400	44400	0
19	20231129	182800	369562250	44400	44400	44400	44400	0
20	20231129	182700	369562250	44400	44400	44400	44400	0
21	20231129	182600	369562250	44400	44400	44400	44400	0
22	20231129	182500	369562250	44400	44400	44400	44400	0
23	20231129	182400	369562250	44400	44400	44400	44400	0
24	20231129	182300	369562250	44400	44400	44400	44400	0
25	20231129	182200	369562250	44400	44400	44400	44400	0
26	20231129	182100	369562250	44400	44400	44400	44400	0
27	20231129	182000	369562250	44400	44400	44400	44400	0
28	20231129	181900	369562250	44400	44400	44400	44400	0
29	20231129	181800	369562250	44400	44400	44400	44400	0
30	20231129	181700	369562250	44400	44400	44400	44400	0
31	20231129	181600	369562250	44400	44400	44400	44400	0
32	20231129	181500	369562250	44400	44400	44400	44400	531
33	20231129	181400	369562250	44400	44400	44400	44400	0
34	20231129	181300	369562250	44400	44400	44400	44400	0
35	20231129	181200	369562250	44400	44400	44400	44400	0
36	20231129	181100	369562250	44400	44400	44400	44400	0
37	20231129	181000	369562250	44400	44400	44400	44400	0
38	20231129	180900	369562250	44400	44400	44400	44400	0
39	20231129	180800	369562250	44400	44400	44400	44400	0
40	20231129	180700	369562250	44400	44400	44400	44400	0
41	20231129	180600	369562250	44400	44400	44400	44400	0
42	20231129	180500	369562250	44400	44400	44400	44400	0
43	20231129	180400	369562250	44400	44400	44400	44400	0
44	20231129	180300	369562250	44400	44400	44400	44400	0
45	20231129	180200	369562250	44400	44400	44400	44400	0
46	20231129	180100	369562250	44400	44400	44400	44400	0
47	20231129	180000	369562250	44400	44400	44400	44400	0
48	20231129	175900	369562250	44400	44400	44400	44400	0
49	20231129	175800	369562250	44400	44400	44400	44400	0
50	20231129	175700	369562250	44400	44400	44400	44400	0
51	20231129	175600	369562250	44400	44400	44400	44400	0
52	20231129	175500	369562250	44400	44400	44400	44400	0
53	20231129	175400	369562250	44400	44400	44400	44400	0
54	20231129	175300	369562250	44400	44400	44400	44400	0
55	20231129	175200	369562250	44400	44400	44400	44400	0
56	20231129	175100	369562250	44400	44400	44400	44400	0
57	20231129	175000	369562250	44400	44400	44400	44400	0
58	20231129	174900	369562250	44400	44400	44400	44400	0
59	20231129	174800	369562250	44400	44400	44400	44400	0
60	20231129	174700	369562250	44400	44400	44400	44400	0
61	20231129	174600	369562250	44400	44400	44400	44400	0
62	20231129	174500	369562250	44400	44400	44400	44400	531
63	20231129	174400	369562250	44400	44400	44400	44400	0
64	20231129	174300	369562250	44400	44400	44400	44400	0
65	20231129	174200	369562250	44400	44400	44400	44400	0
66	20231129	174100	369562250	44400	44400	44400	44400	0
67	20231129	174000	369562250	44400	44400	44400	44400	0
68	20231129	173900	369562250	44400	44400	44400	44400	0
69	20231129	173800	369562250	44400	44400	44400	44400	0
70	20231129	173700	369562250	44400	44400	44400	44400	0
71	20231129	173600	369562250	44400	44400	44400	44400	0
72	20231129	173500	369562250	44400	44400	44400	44400	0
73	20231129	173400	369562250	44400	44400	44400	44400	0
74	20231129	173300	369562250	44400	44400	44400	44400	0
75	20231129	173200	369562250	44400	44400	44400	44400	0
76	20231129	173100	369562250	44400	44400	44400	44400	0
77	20231129	173000	369562250	44400	44400	44400	44400	0
78	20231129	172900	369562250	44400	44400	44400	44400	0
79	20231129	172800	369562250	44400	44400	44400	44400	0
80	20231129	172700	369562250	44400	44400	44400	44400	0
81	20231129	172600	369562250	44400	44400	44400	44400	0
82	20231129	172500	369562250	44400	44400	44400	44400	0
83	20231129	172400	369562250	44400	44400	44400	44400	0
84	20231129	172300	369562250	44400	44400	44400	44400	0
85	20231129	172200	369562250	44400	44400	44400	44400	0
86	20231129	172100	369562250	44400	44400	44400	44400	0
87	20231129	172000	369562250	44400	44400	44400	44400	0
88	20231129	171900	369562250	44400	44400	44400	44400	0
89	20231129	171800	369562250	44400	44400	44400	44400	0
90	20231129	171700	369562250	44400	44400	44400	44400	0
91	20231129	171600	369562250	44400	44400	44400	44400	0
92	20231129	171500	369562250	44400	44400	44400	44400	531
93	20231129	171400	369562250	44400	44400	44400	44400	0
94	20231129	171300	369562250	44400	44400	44400	44400	0
95	20231129	171200	369562250	44400	44400	44400	44400	0
96	20231129	171100	369562250	44400	44400	44400	44400	0
97	20231129	171000	369562250	44400	44400	44400	44400	0
98	20231129	170900	369562250	44400	44400	44400	44400	0
99	20231129	170800	369562250	44400	44400	44400	44400	0
100	20231129	170700	369562250	44400	44400	44400	44400	0
101	20231129	170600	369562250	44400	44400	44400	44400	0
102	20231129	170500	369562250	44400	44400	44400	44400	0
103	20231129	170400	369562250	44400	44400	44400	44400	0
104	20231129	170300	369562250	44400	44400	44400	44400	0
105	20231129	170200	369562250	44400	44400	44400	44400	0
106	20231129	170100	369562250	44400	44400	44400	44400	0
107	20231129	170000	369562250	44400	44400	44400	44400	0
108	20231129	165900	369562250	44400	44400	44400	44400	0
109	20231129	165800	369562250	44400	44400	44400	44400	0
110	20231129	165700	369562250	44400	44400	44400	44400	0
111	20231129	165600	369562250	44400	44400	44400	44400	0
112	20231129	165500	369562250	44400	44400	44400	44400	0
113	20231129	165400	369562250	44400	44400	44400	44400	0
114	20231129	165300	369562250	44400	44400	44400	44400	0
115	20231129	165200	369562250	44400	44400	44400	44400	0
116	20231129	165100	369562250	44400	44400	44400	44400	0
117	20231129	165000	369562250	44400	44400	44400	44400	0
118	20231129	164900	369562250	44400	44400	44400	44400	0
119	20231129	164800	369562250	44400	44400	44400	44400	0
120	20231129	164700	369562250	44400	44400	44400	44400	0
121	20231129	164600	369562250	44400	44400	44400	44400	0
122	20231129	164500	369562250	44400	44400	44400	44400	531
123	20231129	164400	369562250	44400	44400	44400	44400	0
124	20231129	164300	369562250	44400	44400	44400	44400	0
125	20231129	164200	369562250	44400	44400	44400	44400	0
126	20231129	164100	369562250	44400	44400	44400	44400	0
127	20231129	164000	369562250	44400	44400	44400	44400	0
128	20231129	163900	369562250	44400	44400	44400	44400	0
129	20231129	163800	369562250	44400	44400	44400	44400	0
130	20231129	163700	369562250	44400	44400	44400	44400	0
131	20231129	163600	369562250	44400	44400	44400	44400	0
132	20231129	163500	369562250	44400	44400	44400	44400	0
133	20231129	163400	369562250	44400	44400	44400	44400	0
134	20231129	163300	369562250	44400	44400	44400	44400	0
135	20231129	163200	369562250	44400	44400	44400	44400	0
136	20231129	163100	369562250	44400	44400	44400	44400	0
137	20231129	163000	369562250	44400	44400	44400	44400	0
138	20231129	162900	369562250	44400	44400	44400	44400	0
139	20231129	162800	369562250	44400	44400	44400	44400	0
140	20231129	162700	369562250	44400	44400	44400	44400	0
141	20231129	162600	369562250	44400	44400	44400	44400	0
142	20231129	162500	369562250	44400	44400	44400	44400	0
143	20231129	162400	369562250	44400	44400	44400	44400	0
144	20231129	162300	369562250	44400	44400	44400	44400	0
145	20231129	162200	369562250	44400	44400	44400	44400	0
146	20231129	162100	369562250	44400	44400	44400	44400	0
147	20231129	162000	369562250	44400	44400	44400	44400	0
148	20231129	161900	369562250	44400	44400	44400	44400	0
149	20231129	161800	369562250	44400	44400	44400	44400	0
150	20231129	161700	369562250	44400	44400	44400	44400	0
151	20231129	161600	369562250	44400	44400	44400	44400	0
152	20231129	161500	369562250	44400	44400	44400	44400	531
153	20231129	161400	369562250	44400	44400	44400	44400	0
154	20231129	161300	369562250	44400	44400	44400	44400	0
155	20231129	161200	369562250	44400	44400	44400	44400	0
156	20231129	161100	369562250	44400	44400	44400	44400	0
157	20231129	161000	369562250	44400	44400	44400	44400	0
158	20231129	160900	369562250	44400	44400	44400	44400	0
159	20231129	160800	369562250	44400	44400	44400	44400	0
160	20231129	160700	369562250	44400	44400	44400	44400	0
161	20231129	160600	369562250	44400	44400	44400	44400	0
162	20231129	160500	369562250	44400	44400	44400	44400	0
163	20231129	160400	369562250	44400	44400	44400	44400	0
164	20231129	160300	369562250	44400	44400	44400	44400	0
165	20231129	160200	369562250	44400	44400	44400	44400	0
166	20231129	160100	369562250	44400	44400	44400	44400	0
167	20231129	160000	369562250	44400	44400	44400	44400	0
168	20231129	155900	369562250	44400	44400	44400	44400	0
169	20231129	155800	369562250	44400	44400	44400	44400	0
170	20231129	155700	369562250	44400	44400	44400	44400	0
171	20231129	155600	369562250	44400	44400	44400	44400	0
172	20231129	155500	369562250	44400	44400	44400	44400	0
173	20231129	155400	369562250	44400	44400	44400	44400	0
174	20231129	155300	369562250	44400	44400	44400	44400	0
175	20231129	155200	369562250	44400	44400	44400	44400	0
176	20231129	155100	369562250	44400	44400	44400	44400	0
177	20231129	155000	369562250	44400	44400	44400	44400	0
178	20231129	154900	369562250	44400	44400	44400	44400	0
179	20231129	154800	369562250	44400	44400	44400	44400	0
180	20231129	154700	369562250	44400	44400	44400	44400	0
181	20231129	154600	369562250	44400	44400	44400	44400	0
182	20231129	154500	369562250	44400	44400	44400	44400	531
183	20231129	154400	369562250	44400	44400	44400	44400	0
184	20231129	154300	369562250	44400	44400	44400	44400	0
185	20231129	154200	369562250	44400	44400	44400	44400	0
186	20231129	154100	369562250	44400	44400	44400	44400	0
187	20231129	154000	369562250	44400	44400	44400	44400	0
188	20231129	153900	369562250	44400	44400	44400	44400	0
189	20231129	153800	369562250	44400	44400	44400	44400	0
190	20231129	153700	369562250	44400	44400	44400	44400	0
191	20231129	153600	369562250	44400	44400	44400	44400	0
192	20231129	153500	369562250	44400	44400	44400	44400	0
193	20231129	153400	369562250	44400	44400	44400	44400	0
194	20231129	153300	369562250	44400	44400	44400	44400	0
195	20231129	153200	369562250	44400	44400	44400	44400	0
196	20231129	153100	369562250	44400	44400	44400	44400	0
197	20231129	153000	369562250	44400	44400	44400	44400	531
198	20231129	152900	345985850	44600	44600	44600	44600	0
199	20231129	152800	345985850	44600	44600	44600	44600	0
200	20231129	152700	345985850	44600	44600	44600	44600	0
201	20231129	152600	345985850	44600	44600	44600	44600	0
202	20231129	152500	345985850	44600	44600	44600	44600	0
203	20231129	152400	345985850	44600	44600	44600	44600	0
204	20231129	152300	345985850	44600	44600	44600	44600	0
205	20231129	152200	345985850	44600	44600	44600	44600	0
206	20231129	152100	345985850	44600	44600	44600	44600	0
207	20231129	152000	345985850	44600	44600	44600	44600	0
208	20231129	151900	345985850	44600	44650	44650	44600	10
209	20231129	151800	345539500	44600	44600	44600	44600	3
210	20231129	151700	345405700	44550	44550	44550	44550	0
211	20231129	151600	345405700	44550	44550	44550	44550	3
212	20231129	151500	345272050	44750	44750	44750	44750	0
213	20231129	151400	345272050	44750	44450	44750	44450	6
214	20231129	151300	345004450	44450	44450	44500	44450	11
215	20231129	151200	344515400	44550	44550	44550	44550	2
216	20231129	151100	344426300	44550	44550	44550	44550	2
217	20231129	151000	344337200	44800	44800	44800	44800	56
218	20231129	150900	341828400	44700	44450	44700	44450	453
219	20231129	150800	321585650	44500	44450	44500	44400	102
220	20231129	150700	317054350	44450	44450	44450	44450	3
221	20231129	150600	316921000	44450	44450	44450	44450	0
222	20231129	150500	316921000	44450	44450	44450	44450	2
223	20231129	150400	316832100	44450	44450	44450	44450	1
224	20231129	150300	316787650	44450	44450	44500	44450	7
225	20231129	150200	316476400	44400	44400	44400	44400	26
226	20231129	150100	315322000	44450	44450	44450	44450	2
227	20231129	150000	315233100	44400	44400	44400	44400	3
228	20231129	145900	315099900	44450	44450	44450	44450	9
229	20231129	145800	314699850	44450	44450	44450	44450	3
230	20231129	145700	314566500	44500	44500	44500	44500	97
231	20231129	145600	310250000	44450	44450	44450	44450	3
232	20231129	145500	310116650	44500	44500	44500	44450	10
233	20231129	145400	309671800	44450	44500	44500	44450	2
234	20231129	145300	309582850	44450	44450	44450	44450	3
235	20231129	145200	309449500	44450	44450	44450	44450	0
236	20231129	145100	309449500	44450	44450	44450	44450	3
237	20231129	145000	309316150	44450	44450	44450	44450	1
238	20231129	144900	309271700	44450	44450	44450	44450	3
239	20231129	144800	309138350	44450	44450	44450	44450	0
240	20231129	144700	309138350	44450	44450	44450	44450	3
241	20231129	144600	309005000	44500	44500	44500	44500	8
242	20231129	144500	308649000	44550	44500	44550	44500	11
243	20231129	144400	308159450	44450	44450	44450	44450	5
244	20231129	144300	307937200	44450	44450	44450	44450	0
245	20231129	144200	307937200	44450	44450	44450	44450	9
246	20231129	144100	307537150	44450	44450	44450	44450	0
247	20231129	144000	307537150	44450	44600	44650	44450	11
248	20231129	143900	307046900	44400	44600	44600	44400	5
249	20231129	143800	306824500	44600	44600	44600	44600	9
250	20231129	143700	306423100	44400	44450	44450	44400	12
251	20231129	143600	305890200	44450	44450	44450	44450	55
252	20231129	143500	303445450	44450	44450	44450	44450	3
253	20231129	143400	303312100	44450	44450	44450	44450	0
254	20231129	143300	303312100	44450	44450	44450	44450	3
255	20231129	143200	303178750	44450	44450	44450	44450	3
256	20231129	143100	303045400	44500	44500	44500	44500	0
257	20231129	143000	303045400	44500	44500	44500	44500	3
258	20231129	142900	302911900	44500	44550	44550	44500	20
259	20231129	142800	302021800	44550	44550	44550	44550	3
260	20231129	142700	301888150	44550	44550	44550	44550	0
261	20231129	142600	301888150	44550	44550	44550	44550	4
262	20231129	142500	301709950	44500	44500	44500	44500	3
263	20231129	142400	301576450	44600	44600	44600	44600	0
264	20231129	142300	301576450	44600	44500	44600	44500	10
265	20231129	142200	301130850	44600	44600	44600	44600	1
266	20231129	142100	301086250	44500	44500	44500	44500	3
267	20231129	142000	300952750	44500	44500	44500	44500	0
268	20231129	141900	300952750	44500	44500	44500	44500	3
269	20231129	141800	300819250	44500	44500	44500	44500	0
270	20231129	141700	300819250	44500	44500	44500	44500	5
271	20231129	141600	300596750	44500	44500	44500	44500	3
272	20231129	141500	300463250	44500	44500	44500	44500	14
273	20231129	141400	299840250	44500	44500	44500	44500	8
274	20231129	141300	299484250	44500	44500	44500	44500	0
275	20231129	141200	299484250	44500	44500	44500	44500	2
276	20231129	141100	299395250	44450	44450	44450	44450	0
277	20231129	141000	299395250	44450	44550	44650	44450	20
278	20231129	140900	298503400	44550	44450	44550	44450	203
279	20231129	140800	289460050	44550	44550	44550	44550	2
280	20231129	140700	289370950	44450	44450	44450	44450	2
281	20231129	140600	289282050	44500	44550	44550	44500	137
282	20231129	140500	283180600	44500	44500	44500	44500	3
283	20231129	140400	283047100	44500	44500	44500	44500	0
284	20231129	140300	283047100	44500	44500	44500	44500	2
285	20231129	140200	282958100	44500	44550	44550	44500	28
286	20231129	140100	281711300	44650	44650	44650	44650	0
287	20231129	140000	281711300	44650	44500	44650	44500	19
288	20231129	135900	280863550	44500	44500	44500	44500	0
289	20231129	135800	280863550	44500	44500	44500	44500	3
290	20231129	135700	280730050	44500	44500	44500	44500	8
291	20231129	135600	280374050	44500	44500	44500	44500	3
292	20231129	135500	280240550	44550	44550	44550	44550	0
293	20231129	135400	280240550	44550	44550	44550	44550	33
294	20231129	135300	278770400	44650	44500	44650	44500	10
295	20231129	135200	278324800	44500	44500	44500	44500	45
296	20231129	135100	276322300	44500	44500	44500	44500	2
297	20231129	135000	276233300	44500	44500	44500	44500	0
298	20231129	134900	276233300	44500	44500	44500	44500	61
299	20231129	134800	273518800	44500	44500	44500	44500	0
300	20231129	134700	273518800	44500	44500	44500	44500	3
301	20231129	134600	273385300	44500	44500	44500	44500	24
302	20231129	134500	272317300	44600	44500	44600	44500	3
303	20231129	134400	272183700	44500	44600	44600	44500	753
304	20231129	134300	238662800	44600	44650	44650	44600	30
305	20231129	134200	237323600	44650	44700	44700	44650	10
306	20231129	134100	236876750	44700	44700	44700	44700	0
307	20231129	134000	236876750	44700	44650	44700	44650	4
308	20231129	133900	236698100	44700	44650	44700	44650	6
309	20231129	133800	236430050	44650	44650	44650	44650	0
310	20231129	133700	236430050	44650	44650	44650	44650	3
311	20231129	133600	236296100	44650	44650	44650	44650	0
312	20231129	133500	236296100	44650	44650	44650	44650	3
313	20231129	133400	236162150	44650	44650	44650	44650	0
314	20231129	133300	236162150	44650	44650	44650	44650	4
315	20231129	133200	235983550	44650	44650	44650	44650	7
316	20231129	133100	235671000	44650	44650	44650	44650	0
317	20231129	133000	235671000	44650	44650	44650	44650	3
318	20231129	132900	235537050	44700	44700	44700	44700	10
319	20231129	132800	235090050	44650	44650	44650	44650	3
320	20231129	132700	234956100	44700	44700	44700	44700	0
321	20231129	132600	234956100	44700	44650	44700	44650	13
322	20231129	132500	234375600	44600	44600	44600	44600	0
323	20231129	132400	234375600	44600	44600	44600	44600	3
324	20231129	132300	234241800	44600	44600	44600	44600	3
325	20231129	132200	234108000	44650	44600	44650	44600	37
326	20231129	132100	232457200	44600	44600	44600	44600	20
327	20231129	132000	231565200	44650	44650	44650	44650	82
328	20231129	131900	227903900	44600	44600	44600	44600	3
329	20231129	131800	227770100	44650	44650	44650	44650	8
330	20231129	131700	227412900	44650	44650	44650	44650	3
331	20231129	131600	227278950	44650	44650	44650	44650	3
332	20231129	131500	227145000	44650	44650	44650	44650	0
333	20231129	131400	227145000	44650	44650	44650	44650	3
334	20231129	131300	227011050	44650	44650	44650	44650	0
335	20231129	131200	227011050	44650	44700	44700	44650	13
336	20231129	131100	226430200	44700	44700	44700	44700	0
337	20231129	131000	226430200	44700	44700	44700	44700	3
338	20231129	130900	226296100	44850	44700	44850	44700	18
339	20231129	130800	225489400	44700	44700	44700	44700	0
340	20231129	130700	225489400	44700	44700	44700	44700	3
341	20231129	130600	225355300	44700	44700	44700	44700	0
342	20231129	130500	225355300	44700	44700	44700	44700	3
343	20231129	130400	225221200	44750	44750	44750	44750	0
344	20231129	130300	225221200	44750	44750	44750	44750	3
345	20231129	130200	225086950	44750	44750	44750	44750	0
346	20231129	130100	225086950	44750	44750	44750	44750	3
347	20231129	130000	224952700	44800	44800	44800	44800	10
348	20231129	125900	224504700	44700	44700	44700	44700	0
349	20231129	125800	224504700	44700	44700	44700	44700	3
350	20231129	125700	224370600	44750	44750	44750	44750	0
351	20231129	125600	224370600	44750	44750	44750	44750	9
352	20231129	125500	223967850	44800	44800	44800	44800	109
353	20231129	125400	219084650	44800	44850	44850	44800	7
354	20231129	125300	218770850	44800	44800	44800	44800	15
355	20231129	125200	218098850	44850	44850	44850	44850	0
356	20231129	125100	218098850	44850	44800	44850	44800	42
357	20231129	125000	216215250	44800	44800	44800	44800	0
358	20231129	124900	216215250	44800	44800	44850	44750	25
359	20231129	124800	215095250	44800	44800	44800	44800	2
360	20231129	124700	215005650	44750	44800	44800	44750	5
361	20231129	124600	214781800	44750	44750	44750	44750	3
362	20231129	124500	214647550	44750	44750	44750	44750	0
363	20231129	124400	214647550	44750	44800	44800	44750	6
364	20231129	124300	214379000	44750	44750	44750	44750	0
365	20231129	124200	214379000	44750	44750	44750	44750	3
366	20231129	124100	214244750	44800	44800	44800	44800	1
367	20231129	124000	214199950	44750	44750	44750	44750	3
368	20231129	123900	214065700	44750	44750	44750	44750	3
369	20231129	123800	213931450	44750	44750	44750	44750	0
370	20231129	123700	213931450	44750	44750	44750	44750	3
371	20231129	123600	213797200	44750	44750	44750	44750	0
372	20231129	123500	213797200	44750	44750	44750	44750	3
373	20231129	123400	213662950	44750	44750	44750	44750	0
374	20231129	123300	213662950	44750	44800	44800	44750	5
375	20231129	123200	213439100	44800	44800	44800	44800	1
376	20231129	123100	213394300	44750	44800	44800	44750	6
377	20231129	123000	213125750	44750	44750	44750	44750	3
378	20231129	122900	212991500	44800	44800	44800	44800	1
379	20231129	122800	212946700	44750	44750	44750	44750	3
380	20231129	122700	212812450	44700	44700	44700	44700	0
381	20231129	122600	212812450	44700	44700	44700	44700	3
382	20231129	122500	212678350	44700	44700	44700	44700	0
383	20231129	122400	212678350	44700	44700	44700	44700	3
384	20231129	122300	212544250	44750	44750	44750	44750	11
385	20231129	122200	212052000	44700	44700	44700	44700	0
386	20231129	122100	212052000	44700	44700	44700	44700	3
387	20231129	122000	211917900	44700	44700	44700	44700	0
388	20231129	121900	211917900	44700	44700	44700	44700	5
389	20231129	121800	211694400	44750	44750	44750	44750	2
390	20231129	121700	211604900	44750	44750	44750	44750	3
391	20231129	121600	211470650	44750	44750	44750	44750	3
392	20231129	121500	211336400	44750	44750	44750	44750	5
393	20231129	121400	211112650	44750	44750	44750	44750	3
394	20231129	121300	210978400	44750	44750	44750	44750	4
395	20231129	121200	210799400	44700	44700	44700	44700	3
396	20231129	121100	210665300	44700	44700	44700	44700	0
397	20231129	121000	210665300	44700	44700	44700	44700	10
398	20231129	120900	210218300	44700	44700	44700	44700	0
399	20231129	120800	210218300	44700	44750	44850	44700	18
400	20231129	120700	209411650	44800	44650	44800	44650	12
401	20231129	120600	208874650	44650	44650	44650	44650	0
402	20231129	120500	208874650	44650	44650	44650	44650	3
403	20231129	120400	208740700	44650	44650	44650	44650	0
404	20231129	120300	208740700	44650	44650	44650	44650	3
405	20231129	120200	208606750	44650	44650	44650	44650	0
406	20231129	120100	208606750	44650	44650	44650	44650	3
407	20231129	120000	208472800	44650	44700	44700	44650	53
408	20231129	115900	206105950	44700	44700	44700	44700	1
409	20231129	115800	206061250	44650	44700	44800	44650	12
410	20231129	115700	205524450	44600	44600	44600	44600	0
411	20231129	115600	205524450	44600	44600	44600	44600	3
412	20231129	115500	205390650	44650	44650	44650	44650	1
413	20231129	115400	205346000	44650	44650	44650	44650	3
414	20231129	115300	205212050	44650	44650	44650	44650	10
415	20231129	115200	204765550	44650	44650	44650	44650	0
416	20231129	115100	204765550	44650	44650	44650	44650	4
417	20231129	115000	204586950	44700	44700	44700	44700	22
418	20231129	114900	203603550	44700	44700	44700	44700	43
419	20231129	114800	201681450	44700	44700	44700	44700	0
420	20231129	114700	201681450	44700	44700	44700	44700	9
421	20231129	114600	201279150	44700	44700	44700	44700	3
422	20231129	114500	201145050	44750	44750	44750	44750	8
423	20231129	114400	200787050	44700	44700	44700	44700	3
424	20231129	114300	200652950	44700	44700	44700	44700	0
425	20231129	114200	200652950	44700	44750	44750	44700	13
426	20231129	114100	200071350	44750	44750	44750	44750	0
427	20231129	114000	200071350	44750	44750	44750	44750	3
428	20231129	113900	199937100	44750	44750	44750	44750	1
429	20231129	113800	199892350	44700	44700	44700	44700	3
430	20231129	113700	199758250	44700	44750	44750	44700	8
431	20231129	113600	199400350	44700	44700	44700	44700	0
432	20231129	113500	199400350	44700	44700	44700	44700	3
433	20231129	113400	199266250	44700	44800	44800	44700	48
434	20231129	113300	197120150	44800	44700	44800	44700	5
435	20231129	113200	196896450	44700	44700	44700	44700	0
436	20231129	113100	196896450	44700	44700	44700	44700	3
437	20231129	113000	196762350	44700	44800	44800	44700	33
438	20231129	112900	195285650	44800	44800	44800	44800	1
439	20231129	112800	195240850	44850	44800	44850	44800	4
440	20231129	112700	195061600	44800	44800	44800	44800	0
441	20231129	112600	195061600	44800	44800	44800	44800	3
442	20231129	112500	194927200	44850	44850	44850	44850	3
443	20231129	112400	194792650	44850	44950	44950	44850	61
444	20231129	112300	192053850	44900	44900	44950	44900	20
445	20231129	112200	191155500	44950	44950	44950	44950	4
446	20231129	112100	190975700	44900	44950	44950	44900	10
447	20231129	112000	190526500	44950	44950	44950	44950	0
448	20231129	111900	190526500	44950	44900	44950	44900	7
449	20231129	111800	190212000	44950	44900	44950	44900	21
450	20231129	111700	189268100	44900	44950	44950	44900	4
451	20231129	111600	189088450	44950	44950	44950	44950	2
452	20231129	111500	188998550	44900	44900	44950	44900	30
453	20231129	111400	187651200	44950	44900	44950	44900	4
454	20231129	111300	187471550	44900	44900	44900	44900	39
455	20231129	111200	185720450	44900	44900	44900	44900	2
456	20231129	111100	185630650	44900	44900	44900	44900	1
457	20231129	111000	185585750	44850	44900	44900	44850	7
458	20231129	110900	185271600	44850	44850	44850	44850	1
459	20231129	110800	185226750	44900	44900	44900	44900	2
460	20231129	110700	185136950	44950	44900	44950	44900	23
461	20231129	110600	184103500	44950	44950	44950	44950	1
462	20231129	110500	184058550	44900	44900	44900	44900	3
463	20231129	110400	183923850	44900	44900	44900	44900	1
464	20231129	110300	183878950	44850	44850	44850	44850	3
465	20231129	110200	183744400	44850	44850	44850	44850	0
466	20231129	110100	183744400	44850	44850	44900	44850	5
467	20231129	110000	183520100	44850	44800	44850	44800	4
468	20231129	105900	183340850	44850	44850	44850	44850	1
469	20231129	105800	183296000	44800	44800	44800	44800	3
470	20231129	105700	183161600	44750	44750	44750	44750	0
471	20231129	105600	183161600	44750	44750	44750	44750	3
472	20231129	105500	183027350	44800	44800	44800	44800	0
473	20231129	105400	183027350	44800	44850	44850	44800	26
474	20231129	105300	181862350	44800	44850	44850	44800	3
475	20231129	105200	181727850	44800	44800	44800	44800	4
476	20231129	105100	181548650	44850	44850	44850	44850	5
477	20231129	105000	181324400	44800	44800	44800	44800	20
478	20231129	104900	180428400	44850	44850	44850	44850	3
479	20231129	104800	180293850	44850	44850	44850	44850	3
480	20231129	104700	180159300	44800	44850	44850	44800	4
481	20231129	104600	179980050	44850	44800	44850	44800	4
482	20231129	104500	179800800	44850	44850	44850	44850	23
483	20231129	104400	178769250	44850	44800	44850	44800	4
484	20231129	104300	178590000	44850	44850	44850	44850	2
485	20231129	104200	178500300	44850	44900	44900	44850	5
486	20231129	104100	178276000	44900	44900	44900	44900	2
487	20231129	104000	178186200	44900	44950	44950	44900	4
488	20231129	103900	178006500	44950	44950	44950	44950	7
489	20231129	103800	177691850	45000	45000	45000	45000	3
490	20231129	103700	177556850	45000	44800	45000	44800	51
491	20231129	103600	175265300	44800	44800	44800	44800	0
492	20231129	103500	175265300	44800	44800	44800	44800	5
493	20231129	103400	175041300	44750	44750	44750	44750	1
494	20231129	103300	174996550	44800	44800	44800	44800	3
495	20231129	103200	174862150	44800	44800	44800	44800	3
496	20231129	103100	174727750	44800	44800	44800	44800	1
497	20231129	103000	174682950	44700	44750	44750	44700	3
498	20231129	102900	174548750	44700	44700	44700	44700	0
499	20231129	102800	174548750	44700	44750	44750	44700	4
500	20231129	102700	174369850	44750	44750	44750	44750	0
501	20231129	102600	174369850	44750	44800	44800	44750	4
502	20231129	102500	174190800	44800	44750	44800	44750	4
503	20231129	102400	174011750	44750	44750	44750	44750	0
504	20231129	102300	174011750	44750	44750	44750	44750	3
505	20231129	102200	173877500	44700	44700	44700	44700	0
506	20231129	102100	173877500	44700	44750	44750	44700	4
507	20231129	102000	173698650	44750	44750	44750	44750	21
508	20231129	101900	172758900	44650	44700	44700	44650	101
509	20231129	101800	168244350	44700	44700	44700	44700	5
510	20231129	101700	168020850	44750	44750	44750	44750	3
511	20231129	101600	167886600	44700	44700	44700	44650	14
512	20231129	101500	167260950	44600	44600	44600	44600	0
513	20231129	101400	167260950	44600	44600	44600	44600	3
514	20231129	101300	167127150	44650	44650	44650	44650	10
515	20231129	101200	166680650	44700	44700	44700	44700	2
516	20231129	101100	166591250	44650	44700	44700	44650	3
517	20231129	101000	166457200	44700	44700	44700	44700	0
518	20231129	100900	166457200	44700	44700	45000	44700	68
519	20231129	100800	163404700	44600	44600	44600	44600	0
520	20231129	100700	163404700	44600	44600	44600	44600	3
521	20231129	100600	163270900	44750	44500	44750	44500	17
522	20231129	100500	162510950	44550	44550	44550	44550	2
523	20231129	100400	162421850	44500	44500	44500	44500	2
524	20231129	100300	162332850	44550	44550	44550	44550	2
525	20231129	100200	162243750	44500	44550	44550	44500	3
526	20231129	100100	162110200	44550	44500	44550	44500	4
527	20231129	100000	161932150	44500	44550	44550	44500	4
528	20231129	095900	161754000	44550	44550	44550	44550	0
529	20231129	095800	161754000	44550	44550	44550	44550	3
530	20231129	095700	161620350	44550	44500	44550	44500	8
531	20231129	095600	161264100	44550	44550	44550	44550	2
532	20231129	095500	161175000	44500	44550	44550	44500	3
533	20231129	095400	161041400	44600	44550	44600	44550	4
534	20231129	095300	160863050	44500	44500	44500	44500	3
535	20231129	095200	160729550	44500	44500	44500	44500	22
536	20231129	095100	159750550	44450	44500	44500	44450	5
537	20231129	095000	159528200	44450	44500	44500	44450	80
538	20231129	094900	155968250	44500	44500	44500	44500	0
539	20231129	094800	155968250	44500	44500	44500	44500	3
540	20231129	094700	155834750	44500	44500	44500	44500	0
541	20231129	094600	155834750	44500	44500	44500	44500	3
542	20231129	094500	155701250	44500	44500	44500	44500	0
543	20231129	094400	155701250	44500	44550	44550	44500	8
544	20231129	094300	155345000	44550	44500	44550	44500	9
545	20231129	094200	154944200	44550	44550	44550	44550	0
546	20231129	094100	154944200	44550	44500	44550	44500	4
547	20231129	094000	154766150	44500	44500	44500	44500	1
548	20231129	093900	154721650	44500	44600	44600	44500	7
549	20231129	093800	154409650	44550	44550	44550	44550	0
550	20231129	093700	154409650	44550	44600	44600	44550	6
551	20231129	093600	154142150	44550	44550	44550	44550	14
552	20231129	093500	153518450	44550	44550	44550	44550	1
553	20231129	093400	153473900	44550	44600	44600	44550	7
554	20231129	093300	153161800	44450	44450	44450	44450	0
555	20231129	093200	153161800	44450	44450	44450	44450	3
556	20231129	093100	153028450	44450	44450	44450	44450	0
557	20231129	093000	153028450	44450	44450	44450	44450	3
558	20231129	092900	152895100	44450	44400	44450	44400	11
559	20231129	092800	152406350	44500	44250	44500	44250	2601
560	20231129	092700	36795200	44200	44200	44200	44200	3
561	20231129	092600	36662600	44200	44250	44250	44200	3
562	20231129	092500	36529900	44250	44250	44250	44250	0
563	20231129	092400	36529900	44250	44250	44250	44250	6
564	20231129	092300	36264400	44250	44250	44250	44250	11
565	20231129	092200	35777650	44250	44250	44250	44250	11
566	20231129	092100	35290900	44200	44200	44200	44200	3
567	20231129	092000	35158300	44250	44200	44250	44200	144
568	20231129	091900	28792800	44200	44200	44200	44200	1
569	20231129	091800	28748600	44150	44450	44450	44150	214
570	20231129	091700	19264900	44500	44500	44500	44500	5
571	20231129	091600	19042400	44400	44400	44400	44400	0
572	20231129	091500	19042400	44400	44400	44400	44400	0
573	20231129	091400	19042400	44400	44400	44400	44400	63
574	20231129	091300	16245200	44400	44400	44400	44400	0
575	20231129	091200	16245200	44400	44400	44400	44400	11
576	20231129	091100	15756800	44400	44400	44400	44400	10
577	20231129	091000	15312800	44350	44400	44400	44350	20
578	20231129	090900	14425300	44400	44450	44450	44400	30
579	20231129	090800	13092300	44450	44450	44450	44450	0
580	20231129	090700	13092300	44450	44450	44450	44450	1
581	20231129	090600	13047850	45000	44750	45000	44750	122
582	20231129	090500	7568200	44800	44800	44800	44800	0
583	20231129	090400	7568200	44800	44800	44800	44800	0
584	20231129	090300	7568200	44800	44800	44800	44800	1
585	20231129	090200	7523400	44400	44400	44400	44400	0
586	20231129	090100	7523400	44400	44400	44400	44400	70
587	20231129	090000	4415400	44400	44400	44700	44400	99