KissMeData/051500/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	192900	313511100	24000	24000	24000	24000	1210
3	20231128	192800	313511100	24000	24000	24000	24000	0
4	20231128	192700	313511100	24000	24000	24000	24000	0
5	20231128	192600	313511100	24000	24000	24000	24000	0
6	20231128	192500	313511100	24000	24000	24000	24000	0
7	20231128	192400	313511100	24000	24000	24000	24000	0
8	20231128	192300	313511100	24000	24000	24000	24000	0
9	20231128	192200	313511100	24000	24000	24000	24000	0
10	20231128	192100	313511100	24000	24000	24000	24000	0
11	20231128	192000	313511100	24000	24000	24000	24000	0
12	20231128	191900	313511100	24000	24000	24000	24000	0
13	20231128	191800	313511100	24000	24000	24000	24000	0
14	20231128	191700	313511100	24000	24000	24000	24000	0
15	20231128	191600	313511100	24000	24000	24000	24000	0
16	20231128	191500	313511100	24000	24000	24000	24000	0
17	20231128	191400	313511100	24000	24000	24000	24000	0
18	20231128	191300	313511100	24000	24000	24000	24000	0
19	20231128	191200	313511100	24000	24000	24000	24000	0
20	20231128	191100	313511100	24000	24000	24000	24000	0
21	20231128	191000	313511100	24000	24000	24000	24000	0
22	20231128	190900	313511100	24000	24000	24000	24000	0
23	20231128	190800	313511100	24000	24000	24000	24000	0
24	20231128	190700	313511100	24000	24000	24000	24000	0
25	20231128	190600	313511100	24000	24000	24000	24000	0
26	20231128	190500	313511100	24000	24000	24000	24000	0
27	20231128	190400	313511100	24000	24000	24000	24000	0
28	20231128	190300	313511100	24000	24000	24000	24000	0
29	20231128	190200	313511100	24000	24000	24000	24000	0
30	20231128	190100	313511100	24000	24000	24000	24000	0
31	20231128	190000	313511100	24000	24000	24000	24000	0
32	20231128	185900	313511100	24000	24000	24000	24000	1210
33	20231128	185800	313511100	24000	24000	24000	24000	0
34	20231128	185700	313511100	24000	24000	24000	24000	0
35	20231128	185600	313511100	24000	24000	24000	24000	0
36	20231128	185500	313511100	24000	24000	24000	24000	0
37	20231128	185400	313511100	24000	24000	24000	24000	0
38	20231128	185300	313511100	24000	24000	24000	24000	0
39	20231128	185200	313511100	24000	24000	24000	24000	0
40	20231128	185100	313511100	24000	24000	24000	24000	0
41	20231128	185000	313511100	24000	24000	24000	24000	0
42	20231128	184900	313511100	24000	24000	24000	24000	0
43	20231128	184800	313511100	24000	24000	24000	24000	0
44	20231128	184700	313511100	24000	24000	24000	24000	0
45	20231128	184600	313511100	24000	24000	24000	24000	0
46	20231128	184500	313511100	24000	24000	24000	24000	0
47	20231128	184400	313511100	24000	24000	24000	24000	0
48	20231128	184300	313511100	24000	24000	24000	24000	0
49	20231128	184200	313511100	24000	24000	24000	24000	0
50	20231128	184100	313511100	24000	24000	24000	24000	0
51	20231128	184000	313511100	24000	24000	24000	24000	0
52	20231128	183900	313511100	24000	24000	24000	24000	0
53	20231128	183800	313511100	24000	24000	24000	24000	0
54	20231128	183700	313511100	24000	24000	24000	24000	0
55	20231128	183600	313511100	24000	24000	24000	24000	0
56	20231128	183500	313511100	24000	24000	24000	24000	0
57	20231128	183400	313511100	24000	24000	24000	24000	0
58	20231128	183300	313511100	24000	24000	24000	24000	0
59	20231128	183200	313511100	24000	24000	24000	24000	0
60	20231128	183100	313511100	24000	24000	24000	24000	0
61	20231128	183000	313511100	24000	24000	24000	24000	0
62	20231128	182900	313511100	24000	24000	24000	24000	1210
63	20231128	182800	313511100	24000	24000	24000	24000	0
64	20231128	182700	313511100	24000	24000	24000	24000	0
65	20231128	182600	313511100	24000	24000	24000	24000	0
66	20231128	182500	313511100	24000	24000	24000	24000	0
67	20231128	182400	313511100	24000	24000	24000	24000	0
68	20231128	182300	313511100	24000	24000	24000	24000	0
69	20231128	182200	313511100	24000	24000	24000	24000	0
70	20231128	182100	313511100	24000	24000	24000	24000	0
71	20231128	182000	313511100	24000	24000	24000	24000	0
72	20231128	181900	313511100	24000	24000	24000	24000	0
73	20231128	181800	313511100	24000	24000	24000	24000	0
74	20231128	181700	313511100	24000	24000	24000	24000	0
75	20231128	181600	313511100	24000	24000	24000	24000	0
76	20231128	181500	313511100	24000	24000	24000	24000	0
77	20231128	181400	313511100	24000	24000	24000	24000	0
78	20231128	181300	313511100	24000	24000	24000	24000	0
79	20231128	181200	313511100	24000	24000	24000	24000	0
80	20231128	181100	313511100	24000	24000	24000	24000	0
81	20231128	181000	313511100	24000	24000	24000	24000	0
82	20231128	180900	313511100	24000	24000	24000	24000	0
83	20231128	180800	313511100	24000	24000	24000	24000	0
84	20231128	180700	313511100	24000	24000	24000	24000	0
85	20231128	180600	313511100	24000	24000	24000	24000	0
86	20231128	180500	313511100	24000	24000	24000	24000	0
87	20231128	180400	313511100	24000	24000	24000	24000	0
88	20231128	180300	313511100	24000	24000	24000	24000	0
89	20231128	180200	313511100	24000	24000	24000	24000	0
90	20231128	180100	313511100	24000	24000	24000	24000	0
91	20231128	180000	313511100	24000	24000	24000	24000	0
92	20231128	175900	313511100	24000	24000	24000	24000	1210
93	20231128	175800	313511100	24000	24000	24000	24000	0
94	20231128	175700	313511100	24000	24000	24000	24000	0
95	20231128	175600	313511100	24000	24000	24000	24000	0
96	20231128	175500	313511100	24000	24000	24000	24000	0
97	20231128	175400	313511100	24000	24000	24000	24000	0
98	20231128	175300	313511100	24000	24000	24000	24000	0
99	20231128	175200	313511100	24000	24000	24000	24000	0
100	20231128	175100	313511100	24000	24000	24000	24000	0
101	20231128	175000	313511100	24000	24000	24000	24000	0
102	20231128	174900	313511100	24000	24000	24000	24000	0
103	20231128	174800	313511100	24000	24000	24000	24000	0
104	20231128	174700	313511100	24000	24000	24000	24000	0
105	20231128	174600	313511100	24000	24000	24000	24000	0
106	20231128	174500	313511100	24000	24000	24000	24000	0
107	20231128	174400	313511100	24000	24000	24000	24000	0
108	20231128	174300	313511100	24000	24000	24000	24000	0
109	20231128	174200	313511100	24000	24000	24000	24000	0
110	20231128	174100	313511100	24000	24000	24000	24000	0
111	20231128	174000	313511100	24000	24000	24000	24000	0
112	20231128	173900	313511100	24000	24000	24000	24000	0
113	20231128	173800	313511100	24000	24000	24000	24000	0
114	20231128	173700	313511100	24000	24000	24000	24000	0
115	20231128	173600	313511100	24000	24000	24000	24000	0
116	20231128	173500	313511100	24000	24000	24000	24000	0
117	20231128	173400	313511100	24000	24000	24000	24000	0
118	20231128	173300	313511100	24000	24000	24000	24000	0
119	20231128	173200	313511100	24000	24000	24000	24000	0
120	20231128	173100	313511100	24000	24000	24000	24000	0
121	20231128	173000	313511100	24000	24000	24000	24000	0
122	20231128	172900	313511100	24000	24000	24000	24000	1210
123	20231128	172800	313511100	24000	24000	24000	24000	0
124	20231128	172700	313511100	24000	24000	24000	24000	0
125	20231128	172600	313511100	24000	24000	24000	24000	0
126	20231128	172500	313511100	24000	24000	24000	24000	0
127	20231128	172400	313511100	24000	24000	24000	24000	0
128	20231128	172300	313511100	24000	24000	24000	24000	0
129	20231128	172200	313511100	24000	24000	24000	24000	0
130	20231128	172100	313511100	24000	24000	24000	24000	0
131	20231128	172000	313511100	24000	24000	24000	24000	0
132	20231128	171900	313511100	24000	24000	24000	24000	0
133	20231128	171800	313511100	24000	24000	24000	24000	0
134	20231128	171700	313511100	24000	24000	24000	24000	0
135	20231128	171600	313511100	24000	24000	24000	24000	0
136	20231128	171500	313511100	24000	24000	24000	24000	0
137	20231128	171400	313511100	24000	24000	24000	24000	0
138	20231128	171300	313511100	24000	24000	24000	24000	0
139	20231128	171200	313511100	24000	24000	24000	24000	0
140	20231128	171100	313511100	24000	24000	24000	24000	0
141	20231128	171000	313511100	24000	24000	24000	24000	0
142	20231128	170900	313511100	24000	24000	24000	24000	0
143	20231128	170800	313511100	24000	24000	24000	24000	0
144	20231128	170700	313511100	24000	24000	24000	24000	0
145	20231128	170600	313511100	24000	24000	24000	24000	0
146	20231128	170500	313511100	24000	24000	24000	24000	0
147	20231128	170400	313511100	24000	24000	24000	24000	0
148	20231128	170300	313511100	24000	24000	24000	24000	0
149	20231128	170200	313511100	24000	24000	24000	24000	0
150	20231128	170100	313511100	24000	24000	24000	24000	0
151	20231128	170000	313511100	24000	24000	24000	24000	0
152	20231128	165900	313511100	24000	24000	24000	24000	1210
153	20231128	165800	313511100	24000	24000	24000	24000	0
154	20231128	165700	313511100	24000	24000	24000	24000	0
155	20231128	165600	313511100	24000	24000	24000	24000	0
156	20231128	165500	313511100	24000	24000	24000	24000	0
157	20231128	165400	313511100	24000	24000	24000	24000	0
158	20231128	165300	313511100	24000	24000	24000	24000	0
159	20231128	165200	313511100	24000	24000	24000	24000	0
160	20231128	165100	313511100	24000	24000	24000	24000	0
161	20231128	165000	313511100	24000	24000	24000	24000	0
162	20231128	164900	313511100	24000	24000	24000	24000	0
163	20231128	164800	313511100	24000	24000	24000	24000	0
164	20231128	164700	313511100	24000	24000	24000	24000	0
165	20231128	164600	313511100	24000	24000	24000	24000	0
166	20231128	164500	313511100	24000	24000	24000	24000	0
167	20231128	164400	313511100	24000	24000	24000	24000	0
168	20231128	164300	313511100	24000	24000	24000	24000	0
169	20231128	164200	313511100	24000	24000	24000	24000	0
170	20231128	164100	313511100	24000	24000	24000	24000	0
171	20231128	164000	313511100	24000	24000	24000	24000	0
172	20231128	163900	313511100	24000	24000	24000	24000	0
173	20231128	163800	313511100	24000	24000	24000	24000	0
174	20231128	163700	313511100	24000	24000	24000	24000	0
175	20231128	163600	313511100	24000	24000	24000	24000	0
176	20231128	163500	313511100	24000	24000	24000	24000	0
177	20231128	163400	313511100	24000	24000	24000	24000	0
178	20231128	163300	313511100	24000	24000	24000	24000	0
179	20231128	163200	313511100	24000	24000	24000	24000	0
180	20231128	163100	313511100	24000	24000	24000	24000	0
181	20231128	163000	313511100	24000	24000	24000	24000	0
182	20231128	162900	313511100	24000	24000	24000	24000	1210
183	20231128	162800	313511100	24000	24000	24000	24000	0
184	20231128	162700	313511100	24000	24000	24000	24000	0
185	20231128	162600	313511100	24000	24000	24000	24000	0
186	20231128	162500	313511100	24000	24000	24000	24000	0
187	20231128	162400	313511100	24000	24000	24000	24000	0
188	20231128	162300	313511100	24000	24000	24000	24000	0
189	20231128	162200	313511100	24000	24000	24000	24000	0
190	20231128	162100	313511100	24000	24000	24000	24000	0
191	20231128	162000	313511100	24000	24000	24000	24000	0
192	20231128	161900	313511100	24000	24000	24000	24000	0
193	20231128	161800	313511100	24000	24000	24000	24000	0
194	20231128	161700	313511100	24000	24000	24000	24000	0
195	20231128	161600	313511100	24000	24000	24000	24000	0
196	20231128	161500	313511100	24000	24000	24000	24000	0
197	20231128	161400	313511100	24000	24000	24000	24000	0
198	20231128	161300	313511100	24000	24000	24000	24000	0
199	20231128	161200	313511100	24000	24000	24000	24000	0
200	20231128	161100	313511100	24000	24000	24000	24000	0
201	20231128	161000	313511100	24000	24000	24000	24000	0
202	20231128	160900	313511100	24000	24000	24000	24000	0
203	20231128	160800	313511100	24000	24000	24000	24000	0
204	20231128	160700	313511100	24000	24000	24000	24000	0
205	20231128	160600	313511100	24000	24000	24000	24000	0
206	20231128	160500	313511100	24000	24000	24000	24000	0
207	20231128	160400	313511100	24000	24000	24000	24000	0
208	20231128	160300	313511100	24000	24000	24000	24000	0
209	20231128	160200	313511100	24000	24000	24000	24000	0
210	20231128	160100	313511100	24000	24000	24000	24000	0
211	20231128	160000	313511100	24000	24000	24000	24000	0
212	20231128	155900	313511100	24000	24000	24000	24000	1210
213	20231128	155800	313511100	24000	24000	24000	24000	0
214	20231128	155700	313511100	24000	24000	24000	24000	0
215	20231128	155600	313511100	24000	24000	24000	24000	0
216	20231128	155500	313511100	24000	24000	24000	24000	0
217	20231128	155400	313511100	24000	24000	24000	24000	0
218	20231128	155300	313511100	24000	24000	24000	24000	0
219	20231128	155200	313511100	24000	24000	24000	24000	0
220	20231128	155100	313511100	24000	24000	24000	24000	0
221	20231128	155000	313511100	24000	24000	24000	24000	0
222	20231128	154900	313511100	24000	24000	24000	24000	0
223	20231128	154800	313511100	24000	24000	24000	24000	0
224	20231128	154700	313511100	24000	24000	24000	24000	0
225	20231128	154600	313511100	24000	24000	24000	24000	0
226	20231128	154500	313511100	24000	24000	24000	24000	0
227	20231128	154400	313511100	24000	24000	24000	24000	0
228	20231128	154300	313511100	24000	24000	24000	24000	0
229	20231128	154200	313511100	24000	24000	24000	24000	0
230	20231128	154100	313511100	24000	24000	24000	24000	0
231	20231128	154000	313511100	24000	24000	24000	24000	0
232	20231128	153900	313511100	24000	24000	24000	24000	0
233	20231128	153800	313511100	24000	24000	24000	24000	0
234	20231128	153700	313511100	24000	24000	24000	24000	0
235	20231128	153600	313511100	24000	24000	24000	24000	0
236	20231128	153500	313511100	24000	24000	24000	24000	0
237	20231128	153400	313511100	24000	24000	24000	24000	0
238	20231128	153300	313511100	24000	24000	24000	24000	0
239	20231128	153200	313511100	24000	24000	24000	24000	0
240	20231128	153100	313511100	24000	24000	24000	24000	0
241	20231128	153000	313511100	24000	24000	24000	24000	1210
242	20231128	152900	284471100	24100	24100	24100	24100	0
243	20231128	152800	284471100	24100	24100	24100	24100	0
244	20231128	152700	284471100	24100	24100	24100	24100	0
245	20231128	152600	284471100	24100	24100	24100	24100	0
246	20231128	152500	284471100	24100	24100	24100	24100	0
247	20231128	152400	284471100	24100	24100	24100	24100	0
248	20231128	152300	284471100	24100	24100	24100	24100	0
249	20231128	152200	284471100	24100	24100	24100	24100	0
250	20231128	152100	284471100	24100	24100	24100	24100	0
251	20231128	152000	284471100	24100	24100	24100	24100	0
252	20231128	151900	284471100	24100	24100	24100	24100	2
253	20231128	151800	284422900	24150	24150	24150	24150	102
254	20231128	151700	281959600	24150	24150	24150	24150	0
255	20231128	151600	281959600	24150	24150	24150	24150	4
256	20231128	151500	281863000	24150	24150	24150	24150	242
257	20231128	151400	276018700	24150	24150	24150	24150	8
258	20231128	151300	275825500	24100	24150	24150	24100	21
259	20231128	151200	275319350	24150	24100	24150	24050	56
260	20231128	151100	273970650	24100	24100	24100	24100	2
261	20231128	151000	273922450	24150	24100	24150	24100	16
262	20231128	150900	273536300	24150	24150	24150	24150	0
263	20231128	150800	273536300	24150	24150	24150	24100	14
264	20231128	150700	273198350	24150	24150	24150	24150	0
265	20231128	150600	273198350	24150	24150	24150	24150	0
266	20231128	150500	273198350	24150	24150	24150	24150	0
267	20231128	150400	273198350	24150	24150	24150	24150	0
268	20231128	150300	273198350	24150	24150	24150	24150	0
269	20231128	150200	273198350	24150	24150	24150	24150	3
270	20231128	150100	273125900	24150	24150	24150	24150	4
271	20231128	150000	273029300	24150	24150	24150	24150	12
272	20231128	145900	272739500	24050	24050	24050	24050	0
273	20231128	145800	272739500	24050	24050	24050	24050	0
274	20231128	145700	272739500	24050	24100	24100	24050	11
275	20231128	145600	272474850	24150	24150	24150	24150	0
276	20231128	145500	272474850	24150	24100	24150	24100	40
277	20231128	145400	271509650	24100	24100	24100	24100	2
278	20231128	145300	271461450	24100	24100	24100	24100	7
279	20231128	145200	271292750	24100	24100	24100	24100	45
280	20231128	145100	270208250	24100	24100	24100	24100	10
281	20231128	145000	269967250	24050	24050	24050	24050	9
282	20231128	144900	269750800	24100	24100	24100	24100	0
283	20231128	144800	269750800	24100	24100	24150	24100	87
284	20231128	144700	267653450	24100	24150	24150	24100	45
285	20231128	144600	266567200	24100	24100	24100	24100	76
286	20231128	144500	264735600	24100	24100	24100	24100	10
287	20231128	144400	264494600	24100	24100	24100	24100	10
288	20231128	144300	264253600	24150	24150	24150	24150	0
289	20231128	144200	264253600	24150	24100	24150	24100	29
290	20231128	144100	263553750	24150	24100	24150	24100	19
291	20231128	144000	263095350	24100	24100	24100	24100	0
292	20231128	143900	263095350	24100	24100	24100	24100	11
293	20231128	143800	262830250	24150	24100	24150	24100	59
294	20231128	143700	261405900	24100	24100	24100	24100	0
295	20231128	143600	261405900	24100	24100	24100	24100	9
296	20231128	143500	261189000	24150	24150	24150	24150	6
297	20231128	143400	261044100	24100	24150	24150	24100	29
298	20231128	143300	260344200	24100	24050	24100	24050	11
299	20231128	143200	260079600	24100	24100	24100	24100	0
300	20231128	143100	260079600	24100	24100	24100	24100	9
301	20231128	143000	259862700	24150	24050	24150	24050	59
302	20231128	142900	258439250	24100	24100	24100	24100	1
303	20231128	142800	258415150	24100	24100	24100	24100	10
304	20231128	142700	258174150	24100	24100	24100	24100	0
305	20231128	142600	258174150	24100	24100	24100	24100	0
306	20231128	142500	258174150	24100	24050	24100	24050	52
307	20231128	142400	256921900	24050	24050	24050	24050	15
308	20231128	142300	256561150	24050	24050	24050	24050	9
309	20231128	142200	256344700	24100	24100	24100	24100	2
310	20231128	142100	256296500	24100	24100	24100	24100	67
311	20231128	142000	254681800	24050	24050	24050	24050	9
312	20231128	141900	254465350	24100	24100	24100	24100	86
313	20231128	141800	252392750	24100	24100	24100	24100	114
314	20231128	141700	249645350	24050	24100	24100	24050	19
315	20231128	141600	249187900	24050	24050	24050	24050	0
316	20231128	141500	249187900	24050	24050	24050	24050	10
317	20231128	141400	248947400	24050	24050	24050	24050	10
318	20231128	141300	248706900	24100	24100	24100	24100	14
319	20231128	141200	248369500	24050	24050	24050	24050	9
320	20231128	141100	248153050	24050	24050	24050	24050	9
321	20231128	141000	247936600	24050	24050	24050	24050	0
322	20231128	140900	247936600	24050	24050	24050	24050	10
323	20231128	140800	247696100	24100	24100	24100	24100	35
324	20231128	140700	246852600	24050	24050	24050	24050	19
325	20231128	140600	246395650	24050	24050	24050	24050	10
326	20231128	140500	246155150	24050	24050	24050	24050	0
327	20231128	140400	246155150	24050	24100	24100	24050	15
328	20231128	140300	245794150	24050	24050	24050	24050	9
329	20231128	140200	245577700	24050	24050	24050	24050	0
330	20231128	140100	245577700	24050	24050	24050	24050	9
331	20231128	140000	245361250	24050	24050	24050	24050	97
332	20231128	135900	243028400	24050	24000	24050	24000	137
333	20231128	135800	239740050	24000	24000	24000	24000	11
334	20231128	135700	239476050	24000	24000	24000	24000	0
335	20231128	135600	239476050	24000	24050	24050	24000	26
336	20231128	135500	238851200	24050	24000	24050	24000	13
337	20231128	135400	238539050	24100	24100	24100	24100	15
338	20231128	135300	238177550	24000	24000	24000	24000	16
339	20231128	135200	237793550	24000	24000	24000	24000	9
340	20231128	135100	237577550	24050	24050	24050	24050	4
341	20231128	135000	237481350	24050	24050	24050	24050	0
342	20231128	134900	237481350	24050	24050	24050	24050	5
343	20231128	134800	237361100	24050	24050	24050	24050	4
344	20231128	134700	237264900	24050	24050	24050	24050	10
345	20231128	134600	237024400	24050	24050	24050	24050	0
346	20231128	134500	237024400	24050	24050	24050	24050	20
347	20231128	134400	236543400	24050	24050	24050	24050	9
348	20231128	134300	236326950	24050	24050	24050	24050	2
349	20231128	134200	236278850	24000	24000	24000	24000	9
350	20231128	134100	236062850	24100	24050	24100	24050	10
351	20231128	134000	235821950	24000	24000	24000	24000	0
352	20231128	133900	235821950	24000	24000	24000	24000	9
353	20231128	133800	235605950	24050	24050	24050	24050	10
354	20231128	133700	235365450	24050	24050	24050	24050	7
355	20231128	133600	235197100	24050	24050	24050	24050	10
356	20231128	133500	234956600	24050	24050	24050	24050	5
357	20231128	133400	234836350	24050	24050	24050	24050	11
358	20231128	133300	234571800	24000	24000	24000	24000	10
359	20231128	133200	234331800	24050	24050	24050	24050	5
360	20231128	133100	234211550	24050	24050	24050	24050	9
361	20231128	133000	233995100	24050	24050	24050	24050	12
362	20231128	132900	233706500	24000	24050	24050	24000	77
363	20231128	132800	231855150	24050	24050	24050	24050	3
364	20231128	132700	231783000	24050	24050	24050	24050	0
365	20231128	132600	231783000	24050	24050	24050	24050	9
366	20231128	132500	231566550	24000	24000	24000	24000	20
367	20231128	132400	231086550	24000	24000	24000	24000	0
368	20231128	132300	231086550	24000	24000	24000	24000	9
369	20231128	132200	230870550	24050	24050	24050	24050	6
370	20231128	132100	230726250	24050	24050	24050	24050	4
371	20231128	132000	230630050	24000	24000	24000	24000	9
372	20231128	131900	230414050	24050	24050	24050	24050	1
373	20231128	131800	230390000	24000	24050	24050	24000	15
374	20231128	131700	230029750	24050	24000	24050	24000	17
375	20231128	131600	229621400	24050	24050	24050	24050	0
376	20231128	131500	229621400	24050	24100	24100	24050	19
377	20231128	131400	229163600	24050	24050	24050	24050	10
378	20231128	131300	228923100	24050	24050	24050	24050	3
379	20231128	131200	228850950	24000	24000	24000	24000	9
380	20231128	131100	228634950	24050	24050	24050	24050	0
381	20231128	131000	228634950	24050	24050	24050	24050	8
382	20231128	130900	228442550	24050	24050	24050	24050	17
383	20231128	130800	228033700	24000	24050	24050	24000	3
384	20231128	130700	227961600	24050	24050	24050	24050	7
385	20231128	130600	227793250	24050	24050	24050	24050	3
386	20231128	130500	227721100	24050	24050	24050	24050	1
387	20231128	130400	227697050	24050	24000	24050	24000	65
388	20231128	130300	226134300	24000	24000	24000	24000	9
389	20231128	130200	225918300	24050	24050	24050	24050	0
390	20231128	130100	225918300	24050	24050	24050	24050	9
391	20231128	130000	225701850	24050	24050	24050	24050	17
392	20231128	125900	225293000	24000	24000	24000	24000	10
393	20231128	125800	225053000	24000	24000	24000	24000	9
394	20231128	125700	224837000	24000	24000	24000	24000	1
395	20231128	125600	224813000	24000	24050	24050	24000	64
396	20231128	125500	223274300	24000	24000	24000	24000	9
397	20231128	125400	223058300	24000	24000	24000	24000	50
398	20231128	125300	221858300	24000	24000	24000	24000	9
399	20231128	125200	221642300	24050	24050	24050	24000	42
400	20231128	125100	220632700	24050	24050	24050	24050	5
401	20231128	125000	220512450	24050	24000	24050	24000	55
402	20231128	124900	219190200	24050	24050	24050	24050	0
403	20231128	124800	219190200	24050	24050	24050	24050	8
404	20231128	124700	218997800	24050	24000	24050	24000	12
405	20231128	124600	218709650	24050	24050	24050	24050	0
406	20231128	124500	218709650	24050	24050	24050	24050	9
407	20231128	124400	218493200	24050	24050	24050	24050	10
408	20231128	124300	218252700	24050	24050	24050	24050	11
409	20231128	124200	217988150	24000	24000	24000	24000	9
410	20231128	124100	217772150	24050	24050	24050	24050	0
411	20231128	124000	217772150	24050	24050	24050	24050	8
412	20231128	123900	217579750	24050	24100	24100	24050	21
413	20231128	123800	217074150	24050	24050	24050	24050	0
414	20231128	123700	217074150	24050	24050	24050	24050	9
415	20231128	123600	216857700	24050	24050	24050	24050	10
416	20231128	123500	216617200	24100	24100	24100	24100	0
417	20231128	123400	216617200	24100	24050	24100	24050	26
418	20231128	123300	215991050	24050	24050	24050	24050	10
419	20231128	123200	215750550	24100	24100	24100	24100	16
420	20231128	123100	215364950	24050	24050	24050	24050	9
421	20231128	123000	215148500	24100	24100	24100	24100	11
422	20231128	122900	214883400	24050	24050	24050	24050	9
423	20231128	122800	214666950	24050	24050	24050	24050	11
424	20231128	122700	214402400	24050	24050	24050	24050	0
425	20231128	122600	214402400	24050	24100	24100	24050	17
426	20231128	122500	213993150	24050	24050	24050	24050	9
427	20231128	122400	213776700	24050	24050	24050	24050	0
428	20231128	122300	213776700	24050	24050	24050	24050	9
429	20231128	122200	213560250	24100	24100	24100	24100	9
430	20231128	122100	213343350	24050	24050	24050	24050	10
431	20231128	122000	213102850	24050	24050	24050	24050	10
432	20231128	121900	212862350	24050	24050	24050	24050	0
433	20231128	121800	212862350	24050	24050	24050	24050	9
434	20231128	121700	212645900	24050	24050	24050	24050	110
435	20231128	121600	210000400	24050	24050	24050	24050	0
436	20231128	121500	210000400	24050	24050	24050	24050	9
437	20231128	121400	209783950	24050	24050	24050	24050	9
438	20231128	121300	209567500	24050	24050	24050	24050	1
439	20231128	121200	209543450	24050	24050	24050	24000	108
440	20231128	121100	206947500	24050	24050	24050	24050	0
441	20231128	121000	206947500	24050	24100	24100	24050	16
442	20231128	120900	206562450	24100	24050	24100	24050	17
443	20231128	120800	206153200	24050	24050	24050	24050	0
444	20231128	120700	206153200	24050	24050	24050	24050	9
445	20231128	120600	205936750	24050	24050	24050	24050	10
446	20231128	120500	205696250	24050	24050	24050	24050	1
447	20231128	120400	205672200	24050	24050	24050	24050	108
448	20231128	120300	203074800	24050	24050	24050	24050	0
449	20231128	120200	203074800	24050	24050	24050	24050	10
450	20231128	120100	202834300	24050	24050	24050	24050	9
451	20231128	120000	202617850	24100	24100	24100	24100	15
452	20231128	115900	202256350	24100	24100	24100	24100	0
453	20231128	115800	202256350	24100	24100	24100	24100	30
454	20231128	115700	201533350	24100	24100	24100	24100	0
455	20231128	115600	201533350	24100	24100	24100	24100	19
456	20231128	115500	201075450	24050	24050	24050	24050	0
457	20231128	115400	201075450	24050	24050	24050	24050	0
458	20231128	115300	201075450	24050	24050	24050	24050	138
459	20231128	115200	197756550	24100	24100	24100	24100	26
460	20231128	115100	197129950	24100	24100	24100	24100	0
461	20231128	115000	197129950	24100	24100	24100	24100	10
462	20231128	114900	196888950	24100	24100	24100	24100	0
463	20231128	114800	196888950	24100	24100	24100	24100	75
464	20231128	114700	195081450	24050	24050	24050	24050	23
465	20231128	114600	194528300	24050	24050	24050	24050	0
466	20231128	114500	194528300	24050	24050	24050	24050	18
467	20231128	114400	194095400	24050	24050	24050	24050	0
468	20231128	114300	194095400	24050	24050	24100	24050	50
469	20231128	114200	192891100	24050	24050	24050	24050	31
470	20231128	114100	192145550	24050	24050	24050	24050	7
471	20231128	114000	191977200	24050	24100	24150	24050	16
472	20231128	113900	191592250	24050	24050	24100	24050	78
473	20231128	113800	189714050	24050	24100	24100	24050	14
474	20231128	113700	189377300	24050	24050	24050	24050	14
475	20231128	113600	189040600	24100	24050	24100	24050	62
476	20231128	113500	187547000	24050	24050	24150	24050	51
477	20231128	113400	186318600	24050	24050	24050	24050	22
478	20231128	113300	185789500	24050	24100	24100	24050	17
479	20231128	113200	185380150	24050	24050	24050	24050	22
480	20231128	113100	184851050	24050	24050	24050	24050	17
481	20231128	113000	184442200	24050	24050	24100	24050	41
482	20231128	112900	183454750	24050	24050	24050	24050	32
483	20231128	112800	182685150	24050	24050	24050	24050	14
484	20231128	112700	182348450	24050	24050	24050	24050	12
485	20231128	112600	182059850	24100	24050	24100	24050	41
486	20231128	112500	181072450	24050	24050	24050	24050	14
487	20231128	112400	180735750	24050	24050	24050	24050	25
488	20231128	112300	180134500	24050	24050	24050	24050	13
489	20231128	112200	179821850	24050	24100	24100	24050	23
490	20231128	112100	179267900	24050	24050	24050	24050	6
491	20231128	112000	179123600	24050	24050	24050	24050	24
492	20231128	111900	178546400	24050	24050	24050	24050	7
493	20231128	111800	178378050	24100	24050	24100	24050	22
494	20231128	111700	177848150	24050	24050	24050	24050	7
495	20231128	111600	177679800	24150	24150	24150	24150	5
496	20231128	111500	177559050	24050	24100	24100	24050	19
497	20231128	111400	177101450	24100	24100	24100	24100	7
498	20231128	111300	176932750	24100	24100	24150	24050	21
499	20231128	111200	176426900	24050	24050	24050	24050	15
500	20231128	111100	176066150	24050	24050	24050	24050	7
501	20231128	111000	175897800	24100	24100	24100	24100	58
502	20231128	110900	174500000	24100	24100	24100	24100	10
503	20231128	110800	174259000	24100	24100	24100	24100	0
504	20231128	110700	174259000	24100	24100	24100	24100	11
505	20231128	110600	173993900	24100	24100	24100	24100	10
506	20231128	110500	173752900	24150	24150	24150	24150	73
507	20231128	110400	171989950	24100	24100	24100	24100	9
508	20231128	110300	171773050	24100	24100	24100	24100	10
509	20231128	110200	171532050	24100	24100	24100	24100	10
510	20231128	110100	171291050	24100	24100	24100	24100	30
511	20231128	110000	170568050	24050	24050	24050	24050	0
512	20231128	105900	170568050	24050	24050	24050	24050	9
513	20231128	105800	170351600	24050	24050	24050	24050	12
514	20231128	105700	170063000	24050	24050	24050	24050	0
515	20231128	105600	170063000	24050	24000	24050	24000	184
516	20231128	105500	165638250	24050	24050	24050	24050	1
517	20231128	105400	165614200	24000	24000	24000	24000	9
518	20231128	105300	165398200	24050	24050	24050	24050	8
519	20231128	105200	165205800	24100	24100	24100	24050	106
520	20231128	105100	162651400	24100	24100	24100	24100	21
521	20231128	105000	162145300	24100	24100	24100	24100	16
522	20231128	104900	161759700	24100	24100	24100	24100	0
523	20231128	104800	161759700	24100	24100	24100	24100	20
524	20231128	104700	161277700	24050	24050	24050	24050	9
525	20231128	104600	161061250	24100	24100	24100	24100	10
526	20231128	104500	160820250	24050	24050	24050	24050	10
527	20231128	104400	160579750	24100	24100	24100	24100	79
528	20231128	104300	158675850	24050	24050	24050	24050	9
529	20231128	104200	158459400	24050	24050	24050	24050	9
530	20231128	104100	158242950	24050	24050	24050	24050	0
531	20231128	104000	158242950	24050	24100	24100	24050	90
532	20231128	103900	156074500	24100	24100	24100	24100	9
533	20231128	103800	155857600	24100	24100	24100	24100	16
534	20231128	103700	155472000	24050	24100	24100	24050	23
535	20231128	103600	154918150	24100	24100	24100	24100	0
536	20231128	103500	154918150	24100	24100	24100	24100	65
537	20231128	103400	153351650	24050	24050	24050	24050	10
538	20231128	103300	153111150	24100	24100	24100	24100	0
539	20231128	103200	153111150	24100	24100	24100	24100	4
540	20231128	103100	153014750	24100	24050	24100	24050	85
541	20231128	103000	150966700	24050	24050	24050	24050	2
542	20231128	102900	150918600	24050	24050	24050	24050	10
543	20231128	102800	150678100	24050	24050	24050	24050	9
544	20231128	102700	150461650	24050	24050	24050	24050	1
545	20231128	102600	150437600	24000	24000	24000	24000	9
546	20231128	102500	150221600	24050	24050	24050	24050	9
547	20231128	102400	150005150	24100	24100	24100	24100	10
548	20231128	102300	149764150	24050	24050	24050	24050	32
549	20231128	102200	148994550	24000	24100	24100	24000	600
550	20231128	102100	134581100	24100	24150	24150	24100	10
551	20231128	102000	134340050	24100	24100	24100	24100	9
552	20231128	101900	134123150	24100	24100	24100	24100	0
553	20231128	101800	134123150	24100	24100	24100	24100	9
554	20231128	101700	133906250	24100	24100	24100	24100	0
555	20231128	101600	133906250	24100	24100	24100	24100	61
556	20231128	101500	132436150	24100	24100	24100	24100	9
557	20231128	101400	132219250	24150	24150	24150	24150	83
558	20231128	101300	130214800	24100	24150	24150	24100	50
559	20231128	101200	129007750	24150	24100	24150	24100	17
560	20231128	101100	128598000	24100	24100	24100	24100	11
561	20231128	101000	128332900	24100	24100	24100	24100	79
562	20231128	100900	126429000	24050	24050	24050	24050	19
563	20231128	100800	125972050	24050	24050	24050	24050	0
564	20231128	100700	125972050	24050	24050	24050	24050	0
565	20231128	100600	125972050	24050	24050	24050	24050	53
566	20231128	100500	124697400	24050	24000	24050	24000	117
567	20231128	100400	121884500	24000	24000	24000	24000	11
568	20231128	100300	121620500	24050	24050	24050	24050	23
569	20231128	100200	121067350	24050	24050	24050	24050	0
570	20231128	100100	121067350	24050	24000	24050	24000	66
571	20231128	100000	119480550	24050	24050	24050	24050	1
572	20231128	095900	119456500	24000	24050	24050	24000	59
573	20231128	095800	118038100	24050	24050	24050	24050	0
574	20231128	095700	118038100	24050	24150	24150	24050	1717
575	20231128	095600	76603500	24150	24150	24150	24150	9
576	20231128	095500	76386150	24200	24200	24200	24200	1
577	20231128	095400	76361950	24200	24200	24200	24200	0
578	20231128	095300	76361950	24200	24200	24200	24200	79
579	20231128	095200	74450150	24200	24200	24200	24200	0
580	20231128	095100	74450150	24200	24200	24200	24200	90
581	20231128	095000	72272150	24200	24200	24200	24200	10
582	20231128	094900	72030150	24200	24200	24200	24200	0
583	20231128	094800	72030150	24200	24200	24200	24150	135
584	20231128	094700	68763600	24200	24200	24200	24200	434
585	20231128	094600	58260800	24200	24200	24200	24200	9
586	20231128	094500	58043000	24200	24200	24250	24200	159
587	20231128	094400	54192700	24250	24200	24250	24200	355
588	20231128	094300	45596250	24150	24150	24150	24150	11
589	20231128	094200	45330600	24150	24150	24150	24150	0
590	20231128	094100	45330600	24150	24150	24150	24150	11
591	20231128	094000	45064950	24200	24200	24200	24200	13
592	20231128	093900	44750350	24150	24150	24150	24150	0
593	20231128	093800	44750350	24150	24150	24150	24150	0
594	20231128	093700	44750350	24150	24150	24150	24150	0
595	20231128	093600	44750350	24150	24150	24150	24150	43
596	20231128	093500	43711900	24150	24150	24150	24150	0
597	20231128	093400	43711900	24150	24150	24150	24150	0
598	20231128	093300	43711900	24150	24100	24150	24100	125
599	20231128	093200	40693200	24100	24100	24100	24100	19
600	20231128	093100	40235300	24100	24100	24100	24100	1
601	20231128	093000	40211200	24100	24100	24100	24100	1
602	20231128	092900	40187100	24100	24100	24100	24100	0
603	20231128	092800	40187100	24100	24100	24100	24100	2
604	20231128	092700	40138900	24100	24050	24100	24050	53
605	20231128	092600	38861650	24100	24100	24100	24100	5
606	20231128	092500	38741150	24050	24050	24050	24050	4
607	20231128	092400	38644950	24050	24050	24050	24050	8
608	20231128	092300	38452550	24050	24000	24050	24000	31
609	20231128	092200	37707500	23950	23950	23950	23950	41
610	20231128	092100	36725550	24000	24100	24100	24000	339
611	20231128	092000	28586100	24100	24100	24100	24100	21
612	20231128	091900	28080000	24150	24150	24150	24150	171
613	20231128	091800	23950350	24150	24150	24150	24150	27
614	20231128	091700	23298300	24300	24100	24300	24100	70
615	20231128	091600	21601450	24100	24100	24100	24100	22
616	20231128	091500	21071250	24000	24000	24000	24000	0
617	20231128	091400	21071250	24000	24100	24100	24000	160
618	20231128	091300	17224250	24100	24100	24100	24100	0
619	20231128	091200	17224250	24100	24050	24100	24050	329
620	20231128	091100	9297250	24050	24050	24050	24050	23
621	20231128	091000	8744100	24050	24050	24050	24050	22
622	20231128	090900	8215000	24050	24050	24050	24050	22
623	20231128	090800	7685900	24000	24000	24000	24000	23
624	20231128	090700	7133900	23950	23950	23950	23950	22
625	20231128	090600	6607000	23950	24000	24000	23950	104
626	20231128	090500	4115050	24050	24050	24050	24050	87
627	20231128	090400	2022700	24050	24050	24050	24050	8
628	20231128	090300	1830300	23950	23950	23950	23950	0
629	20231128	090200	1830300	23950	24000	24000	23950	23
630	20231128	090100	1278350	24050	24050	24050	24050	0
631	20231128	090000	1278350	24050	24150	24150	23950	53