KissMeData/064960/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	193900	1167987050	43850	43850	43850	43850	103
3	20231129	193800	1167987050	43850	43850	43850	43850	0
4	20231129	193700	1167987050	43850	43850	43850	43850	0
5	20231129	193600	1167987050	43850	43850	43850	43850	0
6	20231129	193500	1167987050	43850	43850	43850	43850	0
7	20231129	193400	1167987050	43850	43850	43850	43850	0
8	20231129	193300	1167987050	43850	43850	43850	43850	0
9	20231129	193200	1167987050	43850	43850	43850	43850	0
10	20231129	193100	1167987050	43850	43850	43850	43850	0
11	20231129	193000	1167987050	43850	43850	43850	43850	0
12	20231129	192900	1167987050	43850	43850	43850	43850	0
13	20231129	192800	1167987050	43850	43850	43850	43850	0
14	20231129	192700	1167987050	43850	43850	43850	43850	0
15	20231129	192600	1167987050	43850	43850	43850	43850	0
16	20231129	192500	1167987050	43850	43850	43850	43850	0
17	20231129	192400	1167987050	43850	43850	43850	43850	0
18	20231129	192300	1167987050	43850	43850	43850	43850	0
19	20231129	192200	1167987050	43850	43850	43850	43850	0
20	20231129	192100	1167987050	43850	43850	43850	43850	0
21	20231129	192000	1167987050	43850	43850	43850	43850	0
22	20231129	191900	1167987050	43850	43850	43850	43850	0
23	20231129	191800	1167987050	43850	43850	43850	43850	0
24	20231129	191700	1167987050	43850	43850	43850	43850	0
25	20231129	191600	1167987050	43850	43850	43850	43850	0
26	20231129	191500	1167987050	43850	43850	43850	43850	0
27	20231129	191400	1167987050	43850	43850	43850	43850	0
28	20231129	191300	1167987050	43850	43850	43850	43850	0
29	20231129	191200	1167987050	43850	43850	43850	43850	0
30	20231129	191100	1167987050	43850	43850	43850	43850	0
31	20231129	191000	1167987050	43850	43850	43850	43850	0
32	20231129	190900	1167987050	43850	43850	43850	43850	103
33	20231129	190800	1167987050	43850	43850	43850	43850	0
34	20231129	190700	1167987050	43850	43850	43850	43850	0
35	20231129	190600	1167987050	43850	43850	43850	43850	0
36	20231129	190500	1167987050	43850	43850	43850	43850	0
37	20231129	190400	1167987050	43850	43850	43850	43850	0
38	20231129	190300	1167987050	43850	43850	43850	43850	0
39	20231129	190200	1167987050	43850	43850	43850	43850	0
40	20231129	190100	1167987050	43850	43850	43850	43850	0
41	20231129	190000	1167987050	43850	43850	43850	43850	0
42	20231129	185900	1167987050	43850	43850	43850	43850	0
43	20231129	185800	1167987050	43850	43850	43850	43850	0
44	20231129	185700	1167987050	43850	43850	43850	43850	0
45	20231129	185600	1167987050	43850	43850	43850	43850	0
46	20231129	185500	1167987050	43850	43850	43850	43850	0
47	20231129	185400	1167987050	43850	43850	43850	43850	0
48	20231129	185300	1167987050	43850	43850	43850	43850	0
49	20231129	185200	1167987050	43850	43850	43850	43850	0
50	20231129	185100	1167987050	43850	43850	43850	43850	0
51	20231129	185000	1167987050	43850	43850	43850	43850	0
52	20231129	184900	1167987050	43850	43850	43850	43850	0
53	20231129	184800	1167987050	43850	43850	43850	43850	0
54	20231129	184700	1167987050	43850	43850	43850	43850	0
55	20231129	184600	1167987050	43850	43850	43850	43850	0
56	20231129	184500	1167987050	43850	43850	43850	43850	0
57	20231129	184400	1167987050	43850	43850	43850	43850	0
58	20231129	184300	1167987050	43850	43850	43850	43850	0
59	20231129	184200	1167987050	43850	43850	43850	43850	0
60	20231129	184100	1167987050	43850	43850	43850	43850	0
61	20231129	184000	1167987050	43850	43850	43850	43850	0
62	20231129	183900	1167987050	43850	43850	43850	43850	103
63	20231129	183800	1167987050	43850	43850	43850	43850	0
64	20231129	183700	1167987050	43850	43850	43850	43850	0
65	20231129	183600	1167987050	43850	43850	43850	43850	0
66	20231129	183500	1167987050	43850	43850	43850	43850	0
67	20231129	183400	1167987050	43850	43850	43850	43850	0
68	20231129	183300	1167987050	43850	43850	43850	43850	0
69	20231129	183200	1167987050	43850	43850	43850	43850	0
70	20231129	183100	1167987050	43850	43850	43850	43850	0
71	20231129	183000	1167987050	43850	43850	43850	43850	0
72	20231129	182900	1167987050	43850	43850	43850	43850	0
73	20231129	182800	1167987050	43850	43850	43850	43850	0
74	20231129	182700	1167987050	43850	43850	43850	43850	0
75	20231129	182600	1167987050	43850	43850	43850	43850	0
76	20231129	182500	1167987050	43850	43850	43850	43850	0
77	20231129	182400	1167987050	43850	43850	43850	43850	0
78	20231129	182300	1167987050	43850	43850	43850	43850	0
79	20231129	182200	1167987050	43850	43850	43850	43850	0
80	20231129	182100	1167987050	43850	43850	43850	43850	0
81	20231129	182000	1167987050	43850	43850	43850	43850	0
82	20231129	181900	1167987050	43850	43850	43850	43850	0
83	20231129	181800	1167987050	43850	43850	43850	43850	0
84	20231129	181700	1167987050	43850	43850	43850	43850	0
85	20231129	181600	1167987050	43850	43850	43850	43850	0
86	20231129	181500	1167987050	43850	43850	43850	43850	0
87	20231129	181400	1167987050	43850	43850	43850	43850	0
88	20231129	181300	1167987050	43850	43850	43850	43850	0
89	20231129	181200	1167987050	43850	43850	43850	43850	0
90	20231129	181100	1167987050	43850	43850	43850	43850	0
91	20231129	181000	1167987050	43850	43850	43850	43850	0
92	20231129	180900	1167987050	43850	43850	43850	43850	103
93	20231129	180800	1167987050	43850	43850	43850	43850	0
94	20231129	180700	1167987050	43850	43850	43850	43850	0
95	20231129	180600	1167987050	43850	43850	43850	43850	0
96	20231129	180500	1167987050	43850	43850	43850	43850	0
97	20231129	180400	1167987050	43850	43850	43850	43850	0
98	20231129	180300	1167987050	43850	43850	43850	43850	0
99	20231129	180200	1167987050	43850	43850	43850	43850	0
100	20231129	180100	1167987050	43850	43850	43850	43850	0
101	20231129	180000	1167987050	43850	43850	43850	43850	0
102	20231129	175900	1167987050	43850	43850	43850	43850	0
103	20231129	175800	1167987050	43850	43850	43850	43850	0
104	20231129	175700	1167987050	43850	43850	43850	43850	0
105	20231129	175600	1167987050	43850	43850	43850	43850	0
106	20231129	175500	1167987050	43850	43850	43850	43850	0
107	20231129	175400	1167987050	43850	43850	43850	43850	0
108	20231129	175300	1167987050	43850	43850	43850	43850	0
109	20231129	175200	1167987050	43850	43850	43850	43850	0
110	20231129	175100	1167987050	43850	43850	43850	43850	0
111	20231129	175000	1167987050	43850	43850	43850	43850	0
112	20231129	174900	1167987050	43850	43850	43850	43850	0
113	20231129	174800	1167987050	43850	43850	43850	43850	0
114	20231129	174700	1167987050	43850	43850	43850	43850	0
115	20231129	174600	1167987050	43850	43850	43850	43850	0
116	20231129	174500	1167987050	43850	43850	43850	43850	0
117	20231129	174400	1167987050	43850	43850	43850	43850	0
118	20231129	174300	1167987050	43850	43850	43850	43850	0
119	20231129	174200	1167987050	43850	43850	43850	43850	0
120	20231129	174100	1167987050	43850	43850	43850	43850	0
121	20231129	174000	1167987050	43850	43850	43850	43850	0
122	20231129	173900	1167987050	43850	43850	43850	43850	103
123	20231129	173800	1167987050	43850	43850	43850	43850	0
124	20231129	173700	1167987050	43850	43850	43850	43850	0
125	20231129	173600	1167987050	43850	43850	43850	43850	0
126	20231129	173500	1167987050	43850	43850	43850	43850	0
127	20231129	173400	1167987050	43850	43850	43850	43850	0
128	20231129	173300	1167987050	43850	43850	43850	43850	0
129	20231129	173200	1167987050	43850	43850	43850	43850	0
130	20231129	173100	1167987050	43850	43850	43850	43850	0
131	20231129	173000	1167987050	43850	43850	43850	43850	0
132	20231129	172900	1167987050	43850	43850	43850	43850	0
133	20231129	172800	1167987050	43850	43850	43850	43850	0
134	20231129	172700	1167987050	43850	43850	43850	43850	0
135	20231129	172600	1167987050	43850	43850	43850	43850	0
136	20231129	172500	1167987050	43850	43850	43850	43850	0
137	20231129	172400	1167987050	43850	43850	43850	43850	0
138	20231129	172300	1167987050	43850	43850	43850	43850	0
139	20231129	172200	1167987050	43850	43850	43850	43850	0
140	20231129	172100	1167987050	43850	43850	43850	43850	0
141	20231129	172000	1167987050	43850	43850	43850	43850	0
142	20231129	171900	1167987050	43850	43850	43850	43850	0
143	20231129	171800	1167987050	43850	43850	43850	43850	0
144	20231129	171700	1167987050	43850	43850	43850	43850	0
145	20231129	171600	1167987050	43850	43850	43850	43850	0
146	20231129	171500	1167987050	43850	43850	43850	43850	0
147	20231129	171400	1167987050	43850	43850	43850	43850	0
148	20231129	171300	1167987050	43850	43850	43850	43850	0
149	20231129	171200	1167987050	43850	43850	43850	43850	0
150	20231129	171100	1167987050	43850	43850	43850	43850	0
151	20231129	171000	1167987050	43850	43850	43850	43850	0
152	20231129	170900	1167987050	43850	43850	43850	43850	103
153	20231129	170800	1167987050	43850	43850	43850	43850	0
154	20231129	170700	1167987050	43850	43850	43850	43850	0
155	20231129	170600	1167987050	43850	43850	43850	43850	0
156	20231129	170500	1167987050	43850	43850	43850	43850	0
157	20231129	170400	1167987050	43850	43850	43850	43850	0
158	20231129	170300	1167987050	43850	43850	43850	43850	0
159	20231129	170200	1167987050	43850	43850	43850	43850	0
160	20231129	170100	1167987050	43850	43850	43850	43850	0
161	20231129	170000	1167987050	43850	43850	43850	43850	0
162	20231129	165900	1167987050	43850	43850	43850	43850	0
163	20231129	165800	1167987050	43850	43850	43850	43850	0
164	20231129	165700	1167987050	43850	43850	43850	43850	0
165	20231129	165600	1167987050	43850	43850	43850	43850	0
166	20231129	165500	1167987050	43850	43850	43850	43850	0
167	20231129	165400	1167987050	43850	43850	43850	43850	0
168	20231129	165300	1167987050	43850	43850	43850	43850	0
169	20231129	165200	1167987050	43850	43850	43850	43850	0
170	20231129	165100	1167987050	43850	43850	43850	43850	0
171	20231129	165000	1167987050	43850	43850	43850	43850	0
172	20231129	164900	1167987050	43850	43850	43850	43850	0
173	20231129	164800	1167987050	43850	43850	43850	43850	0
174	20231129	164700	1167987050	43850	43850	43850	43850	0
175	20231129	164600	1167987050	43850	43850	43850	43850	0
176	20231129	164500	1167987050	43850	43850	43850	43850	0
177	20231129	164400	1167987050	43850	43850	43850	43850	0
178	20231129	164300	1167987050	43850	43850	43850	43850	0
179	20231129	164200	1167987050	43850	43850	43850	43850	0
180	20231129	164100	1167987050	43850	43850	43850	43850	0
181	20231129	164000	1167987050	43850	43850	43850	43850	0
182	20231129	163900	1167987050	43850	43850	43850	43850	103
183	20231129	163800	1167987050	43850	43850	43850	43850	0
184	20231129	163700	1167987050	43850	43850	43850	43850	0
185	20231129	163600	1167987050	43850	43850	43850	43850	0
186	20231129	163500	1167987050	43850	43850	43850	43850	0
187	20231129	163400	1167987050	43850	43850	43850	43850	0
188	20231129	163300	1167987050	43850	43850	43850	43850	0
189	20231129	163200	1167987050	43850	43850	43850	43850	0
190	20231129	163100	1167987050	43850	43850	43850	43850	0
191	20231129	163000	1167987050	43850	43850	43850	43850	0
192	20231129	162900	1167987050	43850	43850	43850	43850	0
193	20231129	162800	1167987050	43850	43850	43850	43850	0
194	20231129	162700	1167987050	43850	43850	43850	43850	0
195	20231129	162600	1167987050	43850	43850	43850	43850	0
196	20231129	162500	1167987050	43850	43850	43850	43850	0
197	20231129	162400	1167987050	43850	43850	43850	43850	0
198	20231129	162300	1167987050	43850	43850	43850	43850	0
199	20231129	162200	1167987050	43850	43850	43850	43850	0
200	20231129	162100	1167987050	43850	43850	43850	43850	0
201	20231129	162000	1167987050	43850	43850	43850	43850	0
202	20231129	161900	1167987050	43850	43850	43850	43850	0
203	20231129	161800	1167987050	43850	43850	43850	43850	0
204	20231129	161700	1167987050	43850	43850	43850	43850	0
205	20231129	161600	1167987050	43850	43850	43850	43850	0
206	20231129	161500	1167987050	43850	43850	43850	43850	0
207	20231129	161400	1167987050	43850	43850	43850	43850	0
208	20231129	161300	1167987050	43850	43850	43850	43850	0
209	20231129	161200	1167987050	43850	43850	43850	43850	0
210	20231129	161100	1167987050	43850	43850	43850	43850	0
211	20231129	161000	1167987050	43850	43850	43850	43850	0
212	20231129	160900	1167987050	43850	43850	43850	43850	103
213	20231129	160800	1167987050	43850	43850	43850	43850	0
214	20231129	160700	1167987050	43850	43850	43850	43850	0
215	20231129	160600	1167987050	43850	43850	43850	43850	0
216	20231129	160500	1167987050	43850	43850	43850	43850	0
217	20231129	160400	1167987050	43850	43850	43850	43850	0
218	20231129	160300	1167987050	43850	43850	43850	43850	0
219	20231129	160200	1167987050	43850	43850	43850	43850	0
220	20231129	160100	1167987050	43850	43850	43850	43850	0
221	20231129	160000	1167987050	43850	43850	43850	43850	0
222	20231129	155900	1167987050	43850	43850	43850	43850	0
223	20231129	155800	1167987050	43850	43850	43850	43850	0
224	20231129	155700	1167987050	43850	43850	43850	43850	0
225	20231129	155600	1167987050	43850	43850	43850	43850	0
226	20231129	155500	1167987050	43850	43850	43850	43850	0
227	20231129	155400	1167987050	43850	43850	43850	43850	0
228	20231129	155300	1167987050	43850	43850	43850	43850	0
229	20231129	155200	1167987050	43850	43850	43850	43850	0
230	20231129	155100	1167987050	43850	43850	43850	43850	0
231	20231129	155000	1167987050	43850	43850	43850	43850	0
232	20231129	154900	1167987050	43850	43850	43850	43850	0
233	20231129	154800	1167987050	43850	43850	43850	43850	0
234	20231129	154700	1167987050	43850	43850	43850	43850	0
235	20231129	154600	1167987050	43850	43850	43850	43850	0
236	20231129	154500	1167987050	43850	43850	43850	43850	0
237	20231129	154400	1167987050	43850	43850	43850	43850	0
238	20231129	154300	1167987050	43850	43850	43850	43850	0
239	20231129	154200	1167987050	43850	43850	43850	43850	0
240	20231129	154100	1167987050	43850	43850	43850	43850	0
241	20231129	154000	1167987050	43850	43850	43850	43850	0
242	20231129	153900	1167987050	43850	43850	43850	43850	103
243	20231129	153800	1167987050	43850	43850	43850	43850	0
244	20231129	153700	1167987050	43850	43850	43850	43850	0
245	20231129	153600	1167987050	43850	43850	43850	43850	0
246	20231129	153500	1167987050	43850	43850	43850	43850	0
247	20231129	153400	1167987050	43850	43850	43850	43850	0
248	20231129	153300	1167987050	43850	43850	43850	43850	0
249	20231129	153200	1167987050	43850	43850	43850	43850	0
250	20231129	153100	1167987050	43850	43850	43850	43850	0
251	20231129	153000	1167987050	43850	43850	43850	43850	103
252	20231129	152900	1163470500	43900	43900	43900	43900	0
253	20231129	152800	1163470500	43900	43900	43900	43900	0
254	20231129	152700	1163470500	43900	43900	43900	43900	0
255	20231129	152600	1163470500	43900	43900	43900	43900	0
256	20231129	152500	1163470500	43900	43900	43900	43900	0
257	20231129	152400	1163470500	43900	43900	43900	43900	0
258	20231129	152300	1163470500	43900	43900	43900	43900	0
259	20231129	152200	1163470500	43900	43900	43900	43900	0
260	20231129	152100	1163470500	43900	43900	43900	43900	0
261	20231129	152000	1163470500	43900	43900	43900	43900	0
262	20231129	151900	1163470500	43900	43950	43950	43900	12
263	20231129	151800	1162943550	43900	43950	43950	43900	46
264	20231129	151700	1160922200	43950	43950	43950	43900	27
265	20231129	151600	1159735600	43900	43950	43950	43900	24
266	20231129	151500	1158681100	43950	43950	43950	43950	29
267	20231129	151400	1157406550	43950	43900	43950	43900	19
268	20231129	151300	1156571600	43900	43800	43900	43800	257
269	20231129	151200	1145289450	43850	43900	43900	43850	160
270	20231129	151100	1138273400	43900	43850	43900	43850	39
271	20231129	151000	1136561950	43850	43900	43900	43850	14
272	20231129	150900	1135947800	43900	43900	43900	43900	13
273	20231129	150800	1135377100	43900	43900	43900	43900	11
274	20231129	150700	1134894200	43900	43850	43900	43850	242
275	20231129	150600	1124270800	43850	43850	43850	43850	17
276	20231129	150500	1123525350	43850	43850	43850	43850	6
277	20231129	150400	1123262250	43850	43850	43850	43850	12
278	20231129	150300	1122736050	43850	43900	43900	43850	26
279	20231129	150200	1121594750	43900	43900	43900	43900	82
280	20231129	150100	1117994950	43900	43900	43900	43900	6
281	20231129	150000	1117731550	43900	43900	43950	43900	149
282	20231129	145900	1111190400	43900	43950	43950	43900	320
283	20231129	145800	1097135500	43900	43900	43900	43900	443
284	20231129	145700	1077687800	43850	43850	43900	43850	6
285	20231129	145600	1077424500	43850	43850	43850	43850	123
286	20231129	145500	1072030950	43850	43800	43850	43800	23
287	20231129	145400	1071023350	43850	43850	43850	43850	10
288	20231129	145300	1070584850	43850	43850	43850	43850	33
289	20231129	145200	1069137800	43800	43800	43800	43800	3
290	20231129	145100	1069006400	43850	43850	43850	43850	0
291	20231129	145000	1069006400	43850	43800	43850	43800	34
292	20231129	144900	1067515600	43800	43800	43800	43800	126
293	20231129	144800	1061996800	43800	43800	43850	43800	920
294	20231129	144700	1021699200	43850	43850	43850	43850	0
295	20231129	144600	1021699200	43850	43850	43850	43850	0
296	20231129	144500	1021699200	43850	43850	43850	43850	33
297	20231129	144400	1020252150	43800	43800	43800	43800	3
298	20231129	144300	1020120750	43800	43800	43800	43800	76
299	20231129	144200	1016791950	43800	43800	43850	43750	1089
300	20231129	144100	969092200	43850	43800	43850	43800	104
301	20231129	144000	964531950	43850	43800	43850	43800	1574
302	20231129	143900	895590700	43850	43850	43850	43850	34
303	20231129	143800	894099800	43800	43800	43800	43800	1
304	20231129	143700	894056000	43800	43800	43850	43800	156
305	20231129	143600	887220100	43800	43850	43850	43800	121
306	20231129	143500	881917400	43800	43800	43800	43800	2
307	20231129	143400	881829800	43800	43850	43850	43800	38
308	20231129	143300	880163750	43800	43800	43800	43800	15
309	20231129	143200	879506750	43850	43850	43850	43850	0
310	20231129	143100	879506750	43850	43850	43850	43850	32
311	20231129	143000	878103550	43800	43800	43800	43800	14
312	20231129	142900	877490350	43800	43800	43800	43800	58
313	20231129	142800	874949950	43850	43850	43850	43850	33
314	20231129	142700	873502900	43800	43800	43900	43800	14
315	20231129	142600	872889600	43800	43850	43850	43800	525
316	20231129	142500	849869450	43800	43800	43800	43800	4
317	20231129	142400	849694250	43800	43800	43800	43750	238
318	20231129	142300	839270150	43800	43850	43850	43750	451
319	20231129	142200	819509150	43800	43800	43800	43800	32
320	20231129	142100	818107550	43800	43800	43800	43700	551
321	20231129	142000	793975500	43800	43700	43800	43700	141
322	20231129	141900	787805650	43750	43800	43800	43750	226
323	20231129	141800	777911550	43700	43800	43800	43700	268
324	20231129	141700	766179450	43750	43750	43750	43750	196
325	20231129	141600	757604450	43750	43750	43750	43750	107
326	20231129	141500	752923200	43700	43700	43750	43700	195
327	20231129	141400	744394800	43700	43700	43700	43700	114
328	20231129	141300	739413000	43700	43700	43700	43700	207
329	20231129	141200	730367100	43700	43650	43700	43650	71
330	20231129	141100	727266300	43650	43650	43650	43600	218
331	20231129	141000	717750750	43600	43650	43650	43600	33
332	20231129	140900	716310350	43600	43650	43650	43550	112
333	20231129	140800	711427650	43600	43600	43600	43600	1
334	20231129	140700	711384050	43650	43650	43650	43600	50
335	20231129	140600	709201950	43650	43600	43650	43600	3
336	20231129	140500	709071100	43600	43600	43600	43600	0
337	20231129	140400	709071100	43600	43650	43650	43600	54
338	20231129	140300	706715050	43650	43650	43650	43650	0
339	20231129	140200	706715050	43650	43650	43650	43650	0
340	20231129	140100	706715050	43650	43600	43650	43600	58
341	20231129	140000	704184650	43600	43600	43600	43600	2
342	20231129	135900	704097450	43650	43650	43650	43650	0
343	20231129	135800	704097450	43650	43650	43650	43650	32
344	20231129	135700	702700650	43600	43600	43600	43600	0
345	20231129	135600	702700650	43600	43650	43650	43600	37
346	20231129	135500	701085800	43650	43650	43650	43650	0
347	20231129	135400	701085800	43650	43650	43650	43650	0
348	20231129	135300	701085800	43650	43650	43650	43650	34
349	20231129	135200	699601700	43600	43600	43600	43600	4
350	20231129	135100	699427300	43650	43650	43650	43650	0
351	20231129	135000	699427300	43650	43650	43650	43650	34
352	20231129	134900	697943200	43650	43650	43650	43650	2
353	20231129	134800	697855900	43650	43650	43650	43650	35
354	20231129	134700	696328150	43600	43600	43600	43600	4
355	20231129	134600	696153750	43650	43650	43650	43650	22
356	20231129	134500	695193450	43650	43650	43650	43650	10
357	20231129	134400	694756950	43650	43650	43650	43650	0
358	20231129	134300	694756950	43650	43650	43650	43650	20
359	20231129	134200	693883950	43650	43650	43650	43650	13
360	20231129	134100	693316500	43650	43650	43650	43650	0
361	20231129	134000	693316500	43650	43650	43650	43650	14
362	20231129	133900	692705400	43650	43650	43650	43650	18
363	20231129	133800	691919700	43600	43600	43600	43600	3
364	20231129	133700	691788900	43650	43650	43650	43650	32
365	20231129	133600	690392100	43650	43650	43650	43650	0
366	20231129	133500	690392100	43650	43650	43650	43650	0
367	20231129	133400	690392100	43650	43650	43650	43650	38
368	20231129	133300	688733400	43650	43650	43650	43650	21
369	20231129	133200	687816750	43700	43700	43700	43700	0
370	20231129	133100	687816750	43700	43650	43700	43650	34
371	20231129	133000	686331050	43650	43700	43700	43650	10
372	20231129	132900	685894500	43600	43600	43600	43600	0
373	20231129	132800	685894500	43600	43600	43600	43600	3
374	20231129	132700	685763700	43600	43650	43650	43600	30
375	20231129	132600	684455550	43650	43650	43650	43650	30
376	20231129	132500	683146050	43650	43650	43650	43650	0
377	20231129	132400	683146050	43650	43650	43650	43650	5
378	20231129	132300	682927800	43650	43650	43650	43650	28
379	20231129	132200	681705600	43600	43600	43600	43600	0
380	20231129	132100	681705600	43600	43600	43600	43600	0
381	20231129	132000	681705600	43600	43600	43650	43600	34
382	20231129	131900	680221600	43600	43600	43600	43600	5
383	20231129	131800	680003600	43600	43650	43650	43600	34
384	20231129	131700	678519550	43650	43650	43650	43650	0
385	20231129	131600	678519550	43650	43650	43650	43650	0
386	20231129	131500	678519550	43650	43650	43700	43650	48
387	20231129	131400	676422750	43650	43650	43650	43650	14
388	20231129	131300	675811650	43650	43650	43650	43650	0
389	20231129	131200	675811650	43650	43700	43700	43650	35
390	20231129	131100	674282300	43650	43650	43650	43650	2
391	20231129	131000	674195000	43650	43650	43650	43650	3
392	20231129	130900	674064050	43600	43650	43650	43600	165
393	20231129	130800	666863200	43650	43650	43650	43650	70
394	20231129	130700	663807700	43650	43700	43700	43650	59
395	20231129	130600	661230750	43650	43650	43650	43650	0
396	20231129	130500	661230750	43650	43650	43650	43650	27
397	20231129	130400	660052200	43650	43650	43650	43650	4
398	20231129	130300	659877600	43650	43650	43650	43650	0
399	20231129	130200	659877600	43650	43650	43650	43650	12
400	20231129	130100	659353800	43650	43650	43650	43650	33
401	20231129	130000	657913350	43600	43600	43600	43600	3
402	20231129	125900	657782550	43650	43650	43650	43650	6
403	20231129	125800	657520650	43650	43650	43650	43650	32
404	20231129	125700	656123850	43650	43650	43650	43650	100
405	20231129	125600	651758850	43650	43650	43650	43650	32
406	20231129	125500	650362050	43650	43650	43650	43650	35
407	20231129	125400	648834300	43650	43650	43650	43650	3
408	20231129	125300	648703350	43650	43650	43650	43650	1
409	20231129	125200	648659700	43650	43650	43650	43650	2
410	20231129	125100	648572400	43650	43650	43650	43650	27
411	20231129	125000	647393850	43650	43600	43650	43600	7
412	20231129	124900	647088500	43700	43700	43700	43700	1
413	20231129	124800	647044800	43650	43650	43650	43650	70
414	20231129	124700	643989300	43600	43600	43600	43600	4
415	20231129	124600	643814900	43600	43600	43600	43600	2
416	20231129	124500	643727700	43600	43650	43650	43600	64
417	20231129	124400	640935650	43600	43600	43600	43600	16
418	20231129	124300	640238050	43600	43600	43600	43600	0
419	20231129	124200	640238050	43600	43600	43600	43600	44
420	20231129	124100	638319650	43550	43600	43600	43550	3
421	20231129	124000	638188950	43600	43600	43600	43600	1
422	20231129	123900	638145350	43600	43650	43650	43600	52
423	20231129	123800	635876550	43600	43600	43600	43600	2
424	20231129	123700	635789350	43650	43650	43650	43650	33
425	20231129	123600	634348900	43600	43600	43600	43600	4
426	20231129	123500	634174500	43600	43600	43600	43600	0
427	20231129	123400	634174500	43600	43600	43600	43600	24
428	20231129	123300	633128100	43550	43550	43550	43550	0
429	20231129	123200	633128100	43550	43550	43550	43550	0
430	20231129	123100	633128100	43550	43600	43600	43550	46
431	20231129	123000	631122600	43550	43550	43550	43550	0
432	20231129	122900	631122600	43550	43550	43550	43550	173
433	20231129	122800	623588450	43550	43550	43550	43550	32
434	20231129	122700	622194850	43500	43500	43550	43500	135
435	20231129	122600	616317350	43500	43550	43550	43500	61
436	20231129	122500	613662250	43500	43500	43500	43500	7
437	20231129	122400	613357750	43550	43550	43550	43550	3
438	20231129	122300	613227100	43550	43550	43550	43550	33
439	20231129	122200	611789950	43550	43500	43550	43500	22
440	20231129	122100	610831950	43500	43500	43500	43500	0
441	20231129	122000	610831950	43500	43550	43550	43500	46
442	20231129	121900	608829350	43500	43500	43500	43500	0
443	20231129	121800	608829350	43500	43550	43550	43500	41
444	20231129	121700	607044250	43500	43550	43550	43500	146
445	20231129	121600	600687250	43500	43500	43500	43500	0
446	20231129	121500	600687250	43500	43500	43550	43500	98
447	20231129	121400	596422600	43550	43550	43550	43550	10
448	20231129	121300	595987100	43550	43550	43550	43550	49
449	20231129	121200	593853150	43550	43550	43550	43550	4
450	20231129	121100	593678950	43500	43500	43500	43500	0
451	20231129	121000	593678950	43500	43550	43550	43500	87
452	20231129	120900	589890150	43550	43500	43550	43500	500
453	20231129	120800	568138550	43500	43500	43500	43500	2
454	20231129	120700	568051550	43550	43500	43550	43500	92
455	20231129	120600	564046450	43500	43550	43550	43500	25
456	20231129	120500	562957850	43550	43550	43550	43550	52
457	20231129	120400	560693250	43600	43600	43600	43600	32
458	20231129	120300	559298050	43550	43550	43550	43550	2
459	20231129	120200	559210950	43600	43600	43600	43600	0
460	20231129	120100	559210950	43600	43600	43600	43600	32
461	20231129	120000	557815750	43550	43550	43600	43550	4
462	20231129	115900	557641500	43550	43550	43550	43550	33
463	20231129	115800	556204350	43600	43550	43600	43550	39
464	20231129	115700	554504250	43550	43550	43550	43550	0
465	20231129	115600	554504250	43550	43600	43600	43550	33
466	20231129	115500	553065500	43550	43600	43600	43550	250
467	20231129	115400	542168050	43600	43600	43600	43600	3
468	20231129	115300	542037250	43600	43650	43650	43600	34
469	20231129	115200	540553250	43650	43650	43650	43650	0
470	20231129	115100	540553250	43650	43650	43650	43650	48
471	20231129	115000	538458050	43700	43650	43700	43650	42
472	20231129	114900	536623100	43650	43650	43650	43650	14
473	20231129	114800	536012000	43650	43700	43700	43650	33
474	20231129	114700	534569950	43650	43650	43650	43650	5
475	20231129	114600	534351700	43650	43650	43650	43650	0
476	20231129	114500	534351700	43650	43650	43700	43650	35
477	20231129	114400	532822350	43650	43650	43650	43650	10
478	20231129	114300	532385850	43650	43650	43650	43650	0
479	20231129	114200	532385850	43650	43700	43700	43650	46
480	20231129	114100	530376300	43700	43650	43700	43650	2
481	20231129	114000	530288950	43700	43700	43700	43700	0
482	20231129	113900	530288950	43700	43650	43700	43650	51
483	20231129	113800	528061200	43650	43650	43650	43650	0
484	20231129	113700	528061200	43650	43650	43650	43650	20
485	20231129	113600	527188200	43650	43650	43650	43650	13
486	20231129	113500	526620750	43600	43600	43600	43600	2
487	20231129	113400	526533550	43650	43650	43650	43650	33
488	20231129	113300	525093100	43650	43650	43650	43600	49
489	20231129	113200	522955400	43650	43650	43650	43650	20
490	20231129	113100	522082400	43650	43700	43700	43650	62
491	20231129	113000	519374500	43650	43650	43650	43650	27
492	20231129	112900	518195950	43700	43700	43700	43700	0
493	20231129	112800	518195950	43700	43700	43700	43700	50
494	20231129	112700	516010950	43700	43700	43700	43700	6
495	20231129	112600	515748750	43650	43650	43650	43650	1
496	20231129	112500	515705100	43650	43600	43650	43600	20
497	20231129	112400	514832200	43650	43650	43650	43650	0
498	20231129	112300	514832200	43650	43650	43650	43650	79
499	20231129	112200	511383850	43650	43650	43650	43650	13
500	20231129	112100	510816400	43650	43650	43650	43650	1
501	20231129	112000	510772750	43600	43650	43650	43600	36
502	20231129	111900	509201450	43650	43650	43650	43650	1
503	20231129	111800	509157800	43650	43650	43650	43650	59
504	20231129	111700	506582450	43600	43600	43600	43600	1
505	20231129	111600	506538850	43600	43650	43650	43600	4
506	20231129	111500	506364400	43650	43600	43650	43600	33
507	20231129	111400	504924000	43650	43650	43650	43650	0
508	20231129	111300	504924000	43650	43650	43650	43650	0
509	20231129	111200	504924000	43650	43650	43650	43650	33
510	20231129	111100	503483550	43600	43600	43600	43600	3
511	20231129	111000	503352750	43600	43600	43600	43600	1
512	20231129	110900	503309150	43600	43600	43600	43600	22
513	20231129	110800	502349950	43600	43600	43600	43600	0
514	20231129	110700	502349950	43600	43600	43600	43600	402
515	20231129	110600	484822750	43550	43550	43550	43550	7
516	20231129	110500	484517900	43600	43600	43600	43600	0
517	20231129	110400	484517900	43600	43600	43600	43600	33
518	20231129	110300	483079100	43550	43550	43550	43550	9
519	20231129	110200	482687150	43550	43550	43550	43550	10
520	20231129	110100	482251650	43550	43600	43600	43550	63
521	20231129	110000	479506350	43550	43550	43550	43550	0
522	20231129	105900	479506350	43550	43550	43550	43550	189
523	20231129	105800	471275400	43600	43600	43600	43600	32
524	20231129	105700	469880200	43550	43550	43550	43550	30
525	20231129	105600	468573700	43600	43600	43600	43600	33
526	20231129	105500	467134900	43550	43550	43550	43550	1
527	20231129	105400	467091350	43550	43550	43550	43550	0
528	20231129	105300	467091350	43550	43550	43600	43550	47
529	20231129	105200	465042900	43550	43550	43550	43550	3
530	20231129	105100	464912250	43550	43550	43550	43550	12
531	20231129	105000	464389650	43550	43550	43600	43550	74
532	20231129	104900	461165350	43550	43550	43550	43550	50
533	20231129	104800	458987850	43550	43550	43550	43550	23
534	20231129	104700	457986200	43500	43500	43550	43500	120
535	20231129	104600	452760900	43500	43500	43500	43500	225
536	20231129	104500	442973400	43500	43500	43500	43500	32
537	20231129	104400	441581400	43450	43450	43450	43450	0
538	20231129	104300	441581400	43450	43550	43550	43400	1308
539	20231129	104200	384741550	43600	43600	43600	43600	32
540	20231129	104100	383346350	43550	43550	43550	43550	1
541	20231129	104000	383302800	43600	43600	43600	43600	0
542	20231129	103900	383302800	43600	43550	43600	43550	38
543	20231129	103800	381646250	43550	43550	43550	43550	5
544	20231129	103700	381428500	43550	43600	43600	43550	47
545	20231129	103600	379380050	43550	43550	43550	43550	5
546	20231129	103500	379162300	43600	43600	43600	43600	0
547	20231129	103400	379162300	43600	43550	43600	43550	43
548	20231129	103300	377288050	43550	43600	43600	43550	5
549	20231129	103200	377070200	43550	43550	43550	43550	0
550	20231129	103100	377070200	43550	43550	43550	43550	1
551	20231129	103000	377026650	43550	43550	43550	43550	0
552	20231129	102900	377026650	43550	43550	43550	43550	124
553	20231129	102800	371626450	43550	43500	43550	43500	35
554	20231129	102700	370102350	43500	43500	43500	43500	0
555	20231129	102600	370102350	43500	43550	43550	43500	44
556	20231129	102500	368186750	43450	43450	43450	43450	0
557	20231129	102400	368186750	43450	43450	43500	43450	5
558	20231129	102300	367969450	43500	43500	43500	43500	1062
559	20231129	102200	321772450	43500	43550	43550	43500	273
560	20231129	102100	309885850	43550	43550	43550	43550	19
561	20231129	102000	309058400	43600	43600	43600	43600	32
562	20231129	101900	307663200	43550	43550	43550	43550	7
563	20231129	101800	307358350	43550	43600	43600	43550	64
564	20231129	101700	304569550	43550	43550	43550	43550	5
565	20231129	101600	304351800	43600	43600	43600	43600	0
566	20231129	101500	304351800	43600	43550	43600	43550	40
567	20231129	101400	302608150	43550	43600	43600	43550	5
568	20231129	101300	302390250	43550	43550	43550	43550	1
569	20231129	101200	302346700	43600	43600	43600	43600	32
570	20231129	101100	300951500	43550	43550	43550	43550	27
571	20231129	101000	299775650	43550	43550	43550	43550	0
572	20231129	100900	299775650	43550	43600	43600	43550	36
573	20231129	100800	298206200	43600	43600	43600	43600	50
574	20231129	100700	296026200	43550	43600	43600	43550	42
575	20231129	100600	294195500	43600	43600	43600	43600	25
576	20231129	100500	293105500	43600	43600	43600	43600	4
577	20231129	100400	292931100	43600	43600	43600	43600	4
578	20231129	100300	292756700	43550	43550	43550	43550	41
579	20231129	100200	290971150	43600	43600	43600	43550	29
580	20231129	100100	289706950	43550	43600	43600	43550	58
581	20231129	100000	287178900	43550	43550	43550	43550	3
582	20231129	095900	287048250	43600	43600	43600	43600	11
583	20231129	095800	286568650	43600	43600	43600	43600	32
584	20231129	095700	285173450	43550	43550	43550	43550	11
585	20231129	095600	284694400	43500	43500	43500	43500	0
586	20231129	095500	284694400	43500	43550	43600	43500	20
587	20231129	095400	283823500	43500	43500	43500	43500	7
588	20231129	095300	283519000	43500	43500	43500	43500	45
589	20231129	095200	281561500	43450	43500	43500	43450	15
590	20231129	095100	280909700	43450	43450	43450	43450	3
591	20231129	095000	280779350	43500	43450	43500	43450	41
592	20231129	094900	278996300	43450	43450	43450	43450	200
593	20231129	094800	270306300	43400	43400	43400	43400	33
594	20231129	094700	268874100	43350	43350	43350	43350	0
595	20231129	094600	268874100	43350	43400	43400	43350	65
596	20231129	094500	266053850	43400	43400	43400	43350	314
597	20231129	094400	252427000	43400	43400	43400	43400	69
598	20231129	094300	249432400	43400	43450	43450	43400	311
599	20231129	094200	235934500	43450	43450	43500	43450	73
600	20231129	094100	232761050	43450	43450	43450	43450	47
601	20231129	094000	230718900	43500	43500	43500	43500	0
602	20231129	093900	230718900	43500	43500	43500	43500	89
603	20231129	093800	226847400	43500	43500	43500	43500	6
604	20231129	093700	226586400	43450	43450	43450	43450	65
605	20231129	093600	223762150	43400	43400	43400	43400	7
606	20231129	093500	223458350	43450	43450	43450	43450	8
607	20231129	093400	223110750	43450	43450	43500	43450	132
608	20231129	093300	217373750	43450	43450	43450	43450	2
609	20231129	093200	217286850	43400	43400	43400	43400	13
610	20231129	093100	216722650	43450	43450	43450	43450	207
611	20231129	093000	207728500	43400	43400	43450	43350	167
612	20231129	092900	200482150	43400	43400	43400	43400	192
613	20231129	092800	192149350	43350	43350	43400	43350	68
614	20231129	092700	189199900	43350	43350	43350	43350	127
615	20231129	092600	183694450	43350	43500	43500	43350	1470
616	20231129	092500	119813700	43500	43550	43550	43500	709
617	20231129	092400	88937950	43550	43550	43550	43550	63
618	20231129	092300	86194300	43600	43600	43600	43600	132
619	20231129	092200	80439100	43550	43600	43600	43550	12
620	20231129	092100	79916000	43600	43600	43600	43600	5
621	20231129	092000	79698000	43650	43600	43650	43600	42
622	20231129	091900	77865150	43600	43600	43600	43600	94
623	20231129	091800	73766750	43600	43600	43600	43600	21
624	20231129	091700	72851150	43600	43600	43600	43600	3
625	20231129	091600	72720350	43600	43600	43600	43600	127
626	20231129	091500	67183150	43600	43550	43600	43550	99
627	20231129	091400	62867050	43550	43550	43650	43550	113
628	20231129	091300	57945200	43600	43550	43600	43550	67
629	20231129	091200	55024100	43600	43650	43650	43600	105
630	20231129	091100	50443600	43600	43600	43600	43600	0
631	20231129	091000	50443600	43600	43600	43600	43600	6
632	20231129	090900	50182000	43600	43550	43600	43550	34
633	20231129	090800	48699850	43550	43550	43600	43550	86
634	20231129	090700	44951100	43550	43650	43700	43550	306
635	20231129	090600	31610150	43600	43600	43600	43600	17
636	20231129	090500	30868950	43700	43700	43700	43700	98
637	20231129	090400	26586350	43700	43600	43700	43600	65
638	20231129	090300	23746150	43600	43600	43600	43600	35
639	20231129	090200	22220150	43600	43600	43600	43600	1
640	20231129	090100	22176550	43600	43600	43600	43600	125
641	20231129	090000	16726550	43600	43850	43850	43600	383