KissMeData/049070/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	192700	4601840950	29300	29300	29300	29300	4169
3	20231130	192600	4601840950	29300	29300	29300	29300	0
4	20231130	192500	4601840950	29300	29300	29300	29300	0
5	20231130	192400	4601840950	29300	29300	29300	29300	0
6	20231130	192300	4601840950	29300	29300	29300	29300	0
7	20231130	192200	4601840950	29300	29300	29300	29300	0
8	20231130	192100	4601840950	29300	29300	29300	29300	0
9	20231130	192000	4601840950	29300	29300	29300	29300	0
10	20231130	191900	4601840950	29300	29300	29300	29300	0
11	20231130	191800	4601840950	29300	29300	29300	29300	0
12	20231130	191700	4601840950	29300	29300	29300	29300	0
13	20231130	191600	4601840950	29300	29300	29300	29300	0
14	20231130	191500	4601840950	29300	29300	29300	29300	0
15	20231130	191400	4601840950	29300	29300	29300	29300	0
16	20231130	191300	4601840950	29300	29300	29300	29300	0
17	20231130	191200	4601840950	29300	29300	29300	29300	0
18	20231130	191100	4601840950	29300	29300	29300	29300	0
19	20231130	191000	4601840950	29300	29300	29300	29300	0
20	20231130	190900	4601840950	29300	29300	29300	29300	0
21	20231130	190800	4601840950	29300	29300	29300	29300	0
22	20231130	190700	4601840950	29300	29300	29300	29300	0
23	20231130	190600	4601840950	29300	29300	29300	29300	0
24	20231130	190500	4601840950	29300	29300	29300	29300	0
25	20231130	190400	4601840950	29300	29300	29300	29300	0
26	20231130	190300	4601840950	29300	29300	29300	29300	0
27	20231130	190200	4601840950	29300	29300	29300	29300	0
28	20231130	190100	4601840950	29300	29300	29300	29300	0
29	20231130	190000	4601840950	29300	29300	29300	29300	0
30	20231130	185900	4601840950	29300	29300	29300	29300	0
31	20231130	185800	4601840950	29300	29300	29300	29300	0
32	20231130	185700	4601840950	29300	29300	29300	29300	4169
33	20231130	185600	4601840950	29300	29300	29300	29300	0
34	20231130	185500	4601840950	29300	29300	29300	29300	0
35	20231130	185400	4601840950	29300	29300	29300	29300	0
36	20231130	185300	4601840950	29300	29300	29300	29300	0
37	20231130	185200	4601840950	29300	29300	29300	29300	0
38	20231130	185100	4601840950	29300	29300	29300	29300	0
39	20231130	185000	4601840950	29300	29300	29300	29300	0
40	20231130	184900	4601840950	29300	29300	29300	29300	0
41	20231130	184800	4601840950	29300	29300	29300	29300	0
42	20231130	184700	4601840950	29300	29300	29300	29300	0
43	20231130	184600	4601840950	29300	29300	29300	29300	0
44	20231130	184500	4601840950	29300	29300	29300	29300	0
45	20231130	184400	4601840950	29300	29300	29300	29300	0
46	20231130	184300	4601840950	29300	29300	29300	29300	0
47	20231130	184200	4601840950	29300	29300	29300	29300	0
48	20231130	184100	4601840950	29300	29300	29300	29300	0
49	20231130	184000	4601840950	29300	29300	29300	29300	0
50	20231130	183900	4601840950	29300	29300	29300	29300	0
51	20231130	183800	4601840950	29300	29300	29300	29300	0
52	20231130	183700	4601840950	29300	29300	29300	29300	0
53	20231130	183600	4601840950	29300	29300	29300	29300	0
54	20231130	183500	4601840950	29300	29300	29300	29300	0
55	20231130	183400	4601840950	29300	29300	29300	29300	0
56	20231130	183300	4601840950	29300	29300	29300	29300	0
57	20231130	183200	4601840950	29300	29300	29300	29300	0
58	20231130	183100	4601840950	29300	29300	29300	29300	0
59	20231130	183000	4601840950	29300	29300	29300	29300	0
60	20231130	182900	4601840950	29300	29300	29300	29300	0
61	20231130	182800	4601840950	29300	29300	29300	29300	0
62	20231130	182700	4601840950	29300	29300	29300	29300	4169
63	20231130	182600	4601840950	29300	29300	29300	29300	0
64	20231130	182500	4601840950	29300	29300	29300	29300	0
65	20231130	182400	4601840950	29300	29300	29300	29300	0
66	20231130	182300	4601840950	29300	29300	29300	29300	0
67	20231130	182200	4601840950	29300	29300	29300	29300	0
68	20231130	182100	4601840950	29300	29300	29300	29300	0
69	20231130	182000	4601840950	29300	29300	29300	29300	0
70	20231130	181900	4601840950	29300	29300	29300	29300	0
71	20231130	181800	4601840950	29300	29300	29300	29300	0
72	20231130	181700	4601840950	29300	29300	29300	29300	0
73	20231130	181600	4601840950	29300	29300	29300	29300	0
74	20231130	181500	4601840950	29300	29300	29300	29300	0
75	20231130	181400	4601840950	29300	29300	29300	29300	0
76	20231130	181300	4601840950	29300	29300	29300	29300	0
77	20231130	181200	4601840950	29300	29300	29300	29300	0
78	20231130	181100	4601840950	29300	29300	29300	29300	0
79	20231130	181000	4601840950	29300	29300	29300	29300	0
80	20231130	180900	4601840950	29300	29300	29300	29300	0
81	20231130	180800	4601840950	29300	29300	29300	29300	0
82	20231130	180700	4601840950	29300	29300	29300	29300	0
83	20231130	180600	4601840950	29300	29300	29300	29300	0
84	20231130	180500	4601840950	29300	29300	29300	29300	0
85	20231130	180400	4601840950	29300	29300	29300	29300	0
86	20231130	180300	4601840950	29300	29300	29300	29300	0
87	20231130	180200	4601840950	29300	29300	29300	29300	0
88	20231130	180100	4601840950	29300	29300	29300	29300	0
89	20231130	180000	4601840950	29300	29300	29300	29300	0
90	20231130	175900	4601840950	29300	29300	29300	29300	0
91	20231130	175800	4601840950	29300	29300	29300	29300	0
92	20231130	175700	4601840950	29300	29300	29300	29300	4169
93	20231130	175600	4601840950	29300	29300	29300	29300	0
94	20231130	175500	4601840950	29300	29300	29300	29300	0
95	20231130	175400	4601840950	29300	29300	29300	29300	0
96	20231130	175300	4601840950	29300	29300	29300	29300	0
97	20231130	175200	4601840950	29300	29300	29300	29300	0
98	20231130	175100	4601840950	29300	29300	29300	29300	0
99	20231130	175000	4601840950	29300	29300	29300	29300	0
100	20231130	174900	4601840950	29300	29300	29300	29300	0
101	20231130	174800	4601840950	29300	29300	29300	29300	0
102	20231130	174700	4601840950	29300	29300	29300	29300	0
103	20231130	174600	4601840950	29300	29300	29300	29300	0
104	20231130	174500	4601840950	29300	29300	29300	29300	0
105	20231130	174400	4601840950	29300	29300	29300	29300	0
106	20231130	174300	4601840950	29300	29300	29300	29300	0
107	20231130	174200	4601840950	29300	29300	29300	29300	0
108	20231130	174100	4601840950	29300	29300	29300	29300	0
109	20231130	174000	4601840950	29300	29300	29300	29300	0
110	20231130	173900	4601840950	29300	29300	29300	29300	0
111	20231130	173800	4601840950	29300	29300	29300	29300	0
112	20231130	173700	4601840950	29300	29300	29300	29300	0
113	20231130	173600	4601840950	29300	29300	29300	29300	0
114	20231130	173500	4601840950	29300	29300	29300	29300	0
115	20231130	173400	4601840950	29300	29300	29300	29300	0
116	20231130	173300	4601840950	29300	29300	29300	29300	0
117	20231130	173200	4601840950	29300	29300	29300	29300	0
118	20231130	173100	4601840950	29300	29300	29300	29300	0
119	20231130	173000	4601840950	29300	29300	29300	29300	0
120	20231130	172900	4601840950	29300	29300	29300	29300	0
121	20231130	172800	4601840950	29300	29300	29300	29300	0
122	20231130	172700	4601840950	29300	29300	29300	29300	4169
123	20231130	172600	4601840950	29300	29300	29300	29300	0
124	20231130	172500	4601840950	29300	29300	29300	29300	0
125	20231130	172400	4601840950	29300	29300	29300	29300	0
126	20231130	172300	4601840950	29300	29300	29300	29300	0
127	20231130	172200	4601840950	29300	29300	29300	29300	0
128	20231130	172100	4601840950	29300	29300	29300	29300	0
129	20231130	172000	4601840950	29300	29300	29300	29300	0
130	20231130	171900	4601840950	29300	29300	29300	29300	0
131	20231130	171800	4601840950	29300	29300	29300	29300	0
132	20231130	171700	4601840950	29300	29300	29300	29300	0
133	20231130	171600	4601840950	29300	29300	29300	29300	0
134	20231130	171500	4601840950	29300	29300	29300	29300	0
135	20231130	171400	4601840950	29300	29300	29300	29300	0
136	20231130	171300	4601840950	29300	29300	29300	29300	0
137	20231130	171200	4601840950	29300	29300	29300	29300	0
138	20231130	171100	4601840950	29300	29300	29300	29300	0
139	20231130	171000	4601840950	29300	29300	29300	29300	0
140	20231130	170900	4601840950	29300	29300	29300	29300	0
141	20231130	170800	4601840950	29300	29300	29300	29300	0
142	20231130	170700	4601840950	29300	29300	29300	29300	0
143	20231130	170600	4601840950	29300	29300	29300	29300	0
144	20231130	170500	4601840950	29300	29300	29300	29300	0
145	20231130	170400	4601840950	29300	29300	29300	29300	0
146	20231130	170300	4601840950	29300	29300	29300	29300	0
147	20231130	170200	4601840950	29300	29300	29300	29300	0
148	20231130	170100	4601840950	29300	29300	29300	29300	0
149	20231130	170000	4601840950	29300	29300	29300	29300	0
150	20231130	165900	4601840950	29300	29300	29300	29300	0
151	20231130	165800	4601840950	29300	29300	29300	29300	0
152	20231130	165700	4601840950	29300	29300	29300	29300	4169
153	20231130	165600	4601840950	29300	29300	29300	29300	0
154	20231130	165500	4601840950	29300	29300	29300	29300	0
155	20231130	165400	4601840950	29300	29300	29300	29300	0
156	20231130	165300	4601840950	29300	29300	29300	29300	0
157	20231130	165200	4601840950	29300	29300	29300	29300	0
158	20231130	165100	4601840950	29300	29300	29300	29300	0
159	20231130	165000	4601840950	29300	29300	29300	29300	0
160	20231130	164900	4601840950	29300	29300	29300	29300	0
161	20231130	164800	4601840950	29300	29300	29300	29300	0
162	20231130	164700	4601840950	29300	29300	29300	29300	0
163	20231130	164600	4601840950	29300	29300	29300	29300	0
164	20231130	164500	4601840950	29300	29300	29300	29300	0
165	20231130	164400	4601840950	29300	29300	29300	29300	0
166	20231130	164300	4601840950	29300	29300	29300	29300	0
167	20231130	164200	4601840950	29300	29300	29300	29300	0
168	20231130	164100	4601840950	29300	29300	29300	29300	0
169	20231130	164000	4601840950	29300	29300	29300	29300	0
170	20231130	163900	4601840950	29300	29300	29300	29300	0
171	20231130	163800	4601840950	29300	29300	29300	29300	0
172	20231130	163700	4601840950	29300	29300	29300	29300	0
173	20231130	163600	4601840950	29300	29300	29300	29300	0
174	20231130	163500	4601840950	29300	29300	29300	29300	0
175	20231130	163400	4601840950	29300	29300	29300	29300	0
176	20231130	163300	4601840950	29300	29300	29300	29300	0
177	20231130	163200	4601840950	29300	29300	29300	29300	0
178	20231130	163100	4601840950	29300	29300	29300	29300	0
179	20231130	163000	4601840950	29300	29300	29300	29300	0
180	20231130	162900	4601840950	29300	29300	29300	29300	0
181	20231130	162800	4601840950	29300	29300	29300	29300	0
182	20231130	162700	4601840950	29300	29300	29300	29300	4169
183	20231130	162600	4601840950	29300	29300	29300	29300	0
184	20231130	162500	4601840950	29300	29300	29300	29300	0
185	20231130	162400	4601840950	29300	29300	29300	29300	0
186	20231130	162300	4601840950	29300	29300	29300	29300	0
187	20231130	162200	4601840950	29300	29300	29300	29300	0
188	20231130	162100	4601840950	29300	29300	29300	29300	0
189	20231130	162000	4601840950	29300	29300	29300	29300	0
190	20231130	161900	4601840950	29300	29300	29300	29300	0
191	20231130	161800	4601840950	29300	29300	29300	29300	0
192	20231130	161700	4601840950	29300	29300	29300	29300	0
193	20231130	161600	4601840950	29300	29300	29300	29300	0
194	20231130	161500	4601840950	29300	29300	29300	29300	0
195	20231130	161400	4601840950	29300	29300	29300	29300	0
196	20231130	161300	4601840950	29300	29300	29300	29300	0
197	20231130	161200	4601840950	29300	29300	29300	29300	0
198	20231130	161100	4601840950	29300	29300	29300	29300	0
199	20231130	161000	4601840950	29300	29300	29300	29300	0
200	20231130	160900	4601840950	29300	29300	29300	29300	0
201	20231130	160800	4601840950	29300	29300	29300	29300	0
202	20231130	160700	4601840950	29300	29300	29300	29300	0
203	20231130	160600	4601840950	29300	29300	29300	29300	0
204	20231130	160500	4601840950	29300	29300	29300	29300	0
205	20231130	160400	4601840950	29300	29300	29300	29300	0
206	20231130	160300	4601840950	29300	29300	29300	29300	0
207	20231130	160200	4601840950	29300	29300	29300	29300	0
208	20231130	160100	4601840950	29300	29300	29300	29300	0
209	20231130	160000	4601840950	29300	29300	29300	29300	0
210	20231130	155900	4601840950	29300	29300	29300	29300	0
211	20231130	155800	4601840950	29300	29300	29300	29300	0
212	20231130	155700	4601840950	29300	29300	29300	29300	4169
213	20231130	155600	4601840950	29300	29300	29300	29300	0
214	20231130	155500	4601840950	29300	29300	29300	29300	0
215	20231130	155400	4601840950	29300	29300	29300	29300	0
216	20231130	155300	4601840950	29300	29300	29300	29300	0
217	20231130	155200	4601840950	29300	29300	29300	29300	0
218	20231130	155100	4601840950	29300	29300	29300	29300	0
219	20231130	155000	4601840950	29300	29300	29300	29300	0
220	20231130	154900	4601840950	29300	29300	29300	29300	0
221	20231130	154800	4601840950	29300	29300	29300	29300	0
222	20231130	154700	4601840950	29300	29300	29300	29300	0
223	20231130	154600	4601840950	29300	29300	29300	29300	0
224	20231130	154500	4601840950	29300	29300	29300	29300	0
225	20231130	154400	4601840950	29300	29300	29300	29300	0
226	20231130	154300	4601840950	29300	29300	29300	29300	0
227	20231130	154200	4601840950	29300	29300	29300	29300	0
228	20231130	154100	4601840950	29300	29300	29300	29300	0
229	20231130	154000	4601840950	29300	29300	29300	29300	0
230	20231130	153900	4601840950	29300	29300	29300	29300	0
231	20231130	153800	4601840950	29300	29300	29300	29300	0
232	20231130	153700	4601840950	29300	29300	29300	29300	0
233	20231130	153600	4601840950	29300	29300	29300	29300	0
234	20231130	153500	4601840950	29300	29300	29300	29300	0
235	20231130	153400	4601840950	29300	29300	29300	29300	0
236	20231130	153300	4601840950	29300	29300	29300	29300	0
237	20231130	153200	4601840950	29300	29300	29300	29300	0
238	20231130	153100	4601840950	29300	29300	29300	29300	0
239	20231130	153000	4601840950	29300	29300	29300	29300	4169
240	20231130	152900	4479689250	29300	29300	29300	29300	0
241	20231130	152800	4479689250	29300	29300	29300	29300	0
242	20231130	152700	4479689250	29300	29300	29300	29300	0
243	20231130	152600	4479689250	29300	29300	29300	29300	0
244	20231130	152500	4479689250	29300	29300	29300	29300	0
245	20231130	152400	4479689250	29300	29300	29300	29300	0
246	20231130	152300	4479689250	29300	29300	29300	29300	0
247	20231130	152200	4479689250	29300	29300	29300	29300	0
248	20231130	152100	4479689250	29300	29300	29300	29300	0
249	20231130	152000	4479689250	29300	29300	29300	29300	0
250	20231130	151900	4479689250	29300	29250	29350	29150	12136
251	20231130	151800	4124660300	29250	29250	29250	29200	581
252	20231130	151700	4107680750	29250	29250	29250	29200	1137
253	20231130	151600	4074437850	29250	29250	29250	29200	94
254	20231130	151500	4071688550	29200	29250	29250	29200	222
255	20231130	151400	4065200800	29250	29200	29250	29200	811
256	20231130	151300	4041480050	29250	29250	29250	29250	83
257	20231130	151200	4039052300	29250	29250	29250	29200	144
258	20231130	151100	4034842800	29250	29200	29250	29200	297
259	20231130	151000	4026166500	29200	29200	29250	29200	1123
260	20231130	150900	3993358950	29250	29200	29250	29200	269
261	20231130	150800	3985497350	29200	29250	29250	29200	369
262	20231130	150700	3974719600	29250	29250	29250	29200	260
263	20231130	150600	3967123800	29250	29250	29250	29200	160
264	20231130	150500	3962447500	29250	29200	29250	29200	174
265	20231130	150400	3957362700	29250	29250	29250	29200	301
266	20231130	150300	3948570700	29250	29250	29250	29200	161
267	20231130	150200	3943866650	29250	29250	29250	29200	5329
268	20231130	150100	3787998850	29250	29250	29250	29250	27
269	20231130	150000	3787209100	29250	29250	29250	29200	130
270	20231130	145900	3783407800	29200	29250	29250	29200	72
271	20231130	145800	3781301850	29250	29250	29250	29200	143
272	20231130	145700	3777119950	29200	29150	29250	29150	2559
273	20231130	145600	3702454250	29200	29250	29250	29200	488
274	20231130	145500	3688203800	29250	29250	29250	29250	120
275	20231130	145400	3684693800	29250	29250	29250	29250	75
276	20231130	145300	3682500050	29250	29200	29250	29200	69
277	20231130	145200	3680482300	29200	29200	29200	29200	189
278	20231130	145100	3674963500	29200	29200	29250	29200	207
279	20231130	145000	3668915250	29200	29200	29250	29150	331
280	20231130	144900	3659255000	29250	29200	29250	29200	236
281	20231130	144800	3652359300	29250	29250	29250	29200	90
282	20231130	144700	3649726850	29250	29200	29250	29200	195
283	20231130	144600	3644028850	29250	29200	29250	29200	262
284	20231130	144500	3636376650	29200	29150	29200	29150	117
285	20231130	144400	3632960300	29200	29200	29200	29200	119
286	20231130	144300	3629485500	29150	29200	29200	29150	44
287	20231130	144200	3628200750	29200	29200	29200	29200	84
288	20231130	144100	3625747950	29150	29200	29200	29150	127
289	20231130	144000	3622041300	29200	29200	29200	29200	94
290	20231130	143900	3619296500	29200	29200	29200	29150	122
291	20231130	143800	3615737450	29200	29150	29200	29150	449
292	20231130	143700	3602648550	29150	29150	29150	29100	135
293	20231130	143600	3598714150	29150	29150	29150	29100	94
294	20231130	143500	3595976150	29100	29150	29150	29100	151
295	20231130	143400	3591577000	29150	29150	29150	29150	90
296	20231130	143300	3588953500	29150	29100	29150	29100	109
297	20231130	143200	3585777200	29150	29150	29150	29150	32
298	20231130	143100	3584844400	29150	29150	29150	29150	89
299	20231130	143000	3582250050	29150	29150	29150	29100	121
300	20231130	142900	3578723100	29150	29200	29200	29100	136
301	20231130	142800	3574755650	29200	29150	29200	29150	812
302	20231130	142700	3551083300	29150	29100	29150	29100	781
303	20231130	142600	3528353700	29100	29100	29100	29100	131
304	20231130	142500	3524541600	29100	29100	29100	29100	28
305	20231130	142400	3523726800	29100	29150	29150	29100	319
306	20231130	142300	3514437800	29200	29100	29250	29050	4660
307	20231130	142200	3378441050	29100	29000	29150	28950	3155
308	20231130	142100	3286951100	29000	29200	29200	29000	4121
309	20231130	142000	3167155550	29200	29200	29200	29200	87
310	20231130	141900	3164615150	29200	29200	29200	29150	77
311	20231130	141800	3162366800	29200	29200	29200	29200	74
312	20231130	141700	3160206000	29200	29150	29200	29150	76
313	20231130	141600	3157987000	29200	29200	29200	29200	110
314	20231130	141500	3154775000	29200	29200	29200	29200	107
315	20231130	141400	3151650600	29200	29150	29200	29150	144
316	20231130	141300	3147450800	29200	29200	29200	29200	64
317	20231130	141200	3145582000	29200	29200	29200	29200	122
318	20231130	141100	3142019600	29200	29200	29200	29150	358
319	20231130	141000	3131580400	29150	29200	29200	29150	69
320	20231130	140900	3129566100	29200	29200	29250	29200	223
321	20231130	140800	3123053950	29250	29200	29250	29200	2524
322	20231130	140700	3049285050	29200	29200	29200	29200	594
323	20231130	140600	3031940250	29200	29150	29200	29150	988
324	20231130	140500	3003136900	29150	29150	29150	29150	114
325	20231130	140400	2999813800	29150	29150	29150	29150	70
326	20231130	140300	2997773300	29150	29100	29150	29100	101
327	20231130	140200	2994831300	29200	29100	29200	29050	374
328	20231130	140100	2983947900	29100	29150	29200	29100	248
329	20231130	140000	2976717100	29200	29200	29200	29150	192
330	20231130	135900	2971112900	29200	29200	29200	29100	177
331	20231130	135800	2965950750	29200	29250	29250	29200	148
332	20231130	135700	2961628450	29200	29200	29250	29200	85
333	20231130	135600	2959143950	29200	29250	29250	29200	149
334	20231130	135500	2954791500	29250	29250	29250	29200	107
335	20231130	135400	2951663700	29200	29200	29200	29200	141
336	20231130	135300	2947546500	29200	29250	29250	29150	191
337	20231130	135200	2941971550	29200	29200	29250	29200	211
338	20231130	135100	2935809650	29200	29200	29200	29200	350
339	20231130	135000	2925589650	29200	29200	29200	29200	37
340	20231130	134900	2924509250	29200	29200	29200	29150	158
341	20231130	134800	2919896750	29200	29200	29200	29200	29
342	20231130	134700	2919049950	29200	29200	29200	29200	101
343	20231130	134600	2916100750	29200	29150	29200	29150	100
344	20231130	134500	2913180800	29150	29150	29150	29150	326
345	20231130	134400	2903677900	29150	29150	29150	29150	159
346	20231130	134300	2899043050	29150	29150	29150	29150	89
347	20231130	134200	2896448700	29150	29150	29150	29150	99
348	20231130	134100	2893562850	29150	29100	29200	29100	183
349	20231130	134000	2888226900	29150	29200	29200	29150	188
350	20231130	133900	2882741900	29200	29200	29200	29200	52
351	20231130	133800	2881223500	29200	29200	29200	29200	113
352	20231130	133700	2877923900	29200	29200	29200	29200	85
353	20231130	133600	2875441900	29200	29150	29200	29150	71
354	20231130	133500	2873371450	29200	29200	29200	29150	166
355	20231130	133400	2868527750	29200	29200	29200	29200	51
356	20231130	133300	2867038550	29200	29200	29200	29200	77
357	20231130	133200	2864790150	29200	29200	29200	29200	115
358	20231130	133100	2861432150	29200	29200	29200	29200	77
359	20231130	133000	2859183750	29200	29200	29200	29200	65
360	20231130	132900	2857285750	29150	29150	29150	29150	259
361	20231130	132800	2849735900	29100	29150	29150	29100	95
362	20231130	132700	2846967400	29150	29100	29150	29100	84
363	20231130	132600	2844518850	29150	29150	29200	29000	1111
364	20231130	132500	2812235300	29150	29150	29200	29150	998
365	20231130	132400	2783143450	29150	29200	29200	29100	292
366	20231130	132300	2774629200	29150	29200	29200	29150	251
367	20231130	132200	2767308250	29200	29200	29200	29200	51
368	20231130	132100	2765819050	29200	29200	29200	29150	135
369	20231130	132000	2761879000	29200	29200	29200	29200	78
370	20231130	131900	2759601400	29200	29200	29200	29200	133
371	20231130	131800	2755717800	29200	29200	29200	29200	80
372	20231130	131700	2753381800	29200	29200	29200	29200	84
373	20231130	131600	2750929000	29200	29200	29200	29150	56
374	20231130	131500	2749293950	29200	29200	29200	29150	149
375	20231130	131400	2744944500	29200	29200	29200	29150	81
376	20231130	131300	2742581050	29200	29200	29200	29150	75
377	20231130	131200	2740394050	29200	29150	29200	29100	433
378	20231130	131100	2727770150	29150	29200	29200	29150	58
379	20231130	131000	2726077050	29200	29200	29200	29200	96
380	20231130	130900	2723273850	29200	29200	29200	29200	84
381	20231130	130800	2720821050	29200	29200	29200	29200	55
382	20231130	130700	2719215050	29200	29200	29200	29150	1131
383	20231130	130600	2686191350	29200	29200	29200	29150	310
384	20231130	130500	2677152950	29150	29200	29200	29150	169
385	20231130	130400	2672221850	29200	29200	29200	29200	1375
386	20231130	130300	2632071850	29200	29200	29250	29200	221
387	20231130	130200	2625614000	29200	29200	29200	29200	111
388	20231130	130100	2622372800	29200	29200	29200	29200	749
389	20231130	130000	2600502000	29200	29200	29200	29150	115
390	20231130	125900	2597145100	29200	29250	29250	29150	173
391	20231130	125800	2592093400	29250	29100	29250	29000	9603
392	20231130	125700	2312616200	29000	29000	29100	29000	492
393	20231130	125600	2298339900	29100	29250	29300	29050	8750
394	20231130	125500	2043433500	29300	29300	29300	29250	260
395	20231130	125400	2035821750	29300	29300	29300	29250	267
396	20231130	125300	2028008800	29300	29300	29300	29300	80
397	20231130	125200	2025664800	29250	29300	29300	29250	95
398	20231130	125100	2022881350	29300	29300	29300	29250	124
399	20231130	125000	2019249200	29300	29300	29300	29250	401
400	20231130	124900	2007514900	29300	29300	29300	29300	98
401	20231130	124800	2004643500	29250	29300	29300	29250	34
402	20231130	124700	2003648050	29300	29250	29300	29250	158
403	20231130	124600	1999020400	29250	29250	29250	29250	94
404	20231130	124500	1996270900	29300	29250	29300	29200	131
405	20231130	124400	1992439000	29250	29250	29250	29200	892
406	20231130	124300	1966351850	29250	29250	29250	29250	881
407	20231130	124200	1940582600	29250	29250	29250	29250	68
408	20231130	124100	1938593600	29250	29250	29250	29200	145
409	20231130	124000	1934354700	29200	29250	29250	29200	184
410	20231130	123900	1928976250	29250	29250	29250	29200	34
411	20231130	123800	1927982750	29250	29250	29250	29200	157
412	20231130	123700	1923391850	29250	29250	29250	29250	102
413	20231130	123600	1920408350	29250	29250	29250	29250	89
414	20231130	123500	1917805100	29250	29250	29250	29200	99
415	20231130	123400	1914909400	29200	29250	29250	29200	58
416	20231130	123300	1913215600	29250	29200	29250	29200	183
417	20231130	123200	1907864200	29250	29250	29250	29250	37
418	20231130	123100	1906781950	29250	29250	29250	29250	564
419	20231130	123000	1890284950	29250	29200	29250	29200	369
420	20231130	122900	1879506150	29200	29200	29200	29200	119
421	20231130	122800	1876031350	29200	29200	29200	29200	39
422	20231130	122700	1874892550	29200	29200	29200	29200	75
423	20231130	122600	1872702550	29200	29200	29200	29200	123
424	20231130	122500	1869110950	29200	29200	29200	29200	52
425	20231130	122400	1867592550	29200	29200	29250	29150	172
426	20231130	122300	1862569350	29200	29200	29200	29200	111
427	20231130	122200	1859328150	29200	29200	29200	29200	96
428	20231130	122100	1856524950	29200	29200	29200	29200	83
429	20231130	122000	1854101350	29200	29200	29200	29150	65
430	20231130	121900	1852203400	29200	29200	29200	29150	235
431	20231130	121800	1845346400	29200	29200	29200	29150	115
432	20231130	121700	1841990200	29200	29200	29200	29150	103
433	20231130	121600	1838986350	29150	29200	29250	29150	153
434	20231130	121500	1834518800	29200	29200	29250	29150	138
435	20231130	121400	1830487950	29250	29250	29250	29150	112
436	20231130	121300	1827216000	29200	29150	29200	29150	314
437	20231130	121200	1818058700	29200	29200	29250	29150	146
438	20231130	121100	1813795500	29200	29200	29250	29200	44
439	20231130	121000	1812508850	29200	29200	29250	29200	605
440	20231130	120900	1794841200	29200	29200	29200	29200	62
441	20231130	120800	1793030800	29200	29200	29200	29200	111
442	20231130	120700	1789789600	29200	29200	29200	29200	115
443	20231130	120600	1786431600	29200	29200	29200	29200	77
444	20231130	120500	1784183200	29200	29200	29200	29200	147
445	20231130	120400	1779890800	29200	29200	29200	29200	118
446	20231130	120300	1776445200	29200	29200	29200	29200	25
447	20231130	120200	1775715200	29200	29200	29200	29200	66
448	20231130	120100	1773788000	29200	29200	29200	29150	226
449	20231130	120000	1767192050	29200	29200	29200	29200	51
450	20231130	115900	1765702850	29200	29200	29200	29200	68
451	20231130	115800	1763717250	29200	29200	29200	29200	128
452	20231130	115700	1759979650	29200	29250	29250	29200	144
453	20231130	115600	1755774450	29250	29250	29250	29250	121
454	20231130	115500	1752235200	29250	29200	29250	29200	78
455	20231130	115400	1749953750	29250	29200	29250	29200	244
456	20231130	115300	1742821750	29200	29200	29200	29200	107
457	20231130	115200	1739697350	29200	29200	29200	29200	49
458	20231130	115100	1738266550	29200	29200	29200	29200	98
459	20231130	115000	1735404950	29200	29200	29200	29200	195
460	20231130	114900	1729710950	29200	29250	29250	29200	446
461	20231130	114800	1716685950	29250	29250	29250	29250	16
462	20231130	114700	1716217950	29250	29250	29250	29200	169
463	20231130	114600	1711275200	29250	29250	29250	29250	64
464	20231130	114500	1709403200	29250	29150	29250	29150	88
465	20231130	114400	1706829750	29250	29150	29250	29150	334
466	20231130	114300	1697076850	29200	29200	29200	29200	74
467	20231130	114200	1694916050	29200	29200	29200	29150	219
468	20231130	114100	1688526250	29200	29200	29200	29200	36
469	20231130	114000	1687475050	29200	29200	29200	29150	145
470	20231130	113900	1683242350	29200	29250	29250	29150	235
471	20231130	113800	1676380050	29250	29250	29250	29250	63
472	20231130	113700	1674537300	29150	29250	29250	29150	303
473	20231130	113600	1665688450	29250	29250	29250	29200	231
474	20231130	113500	1658935600	29250	29250	29250	29200	117
475	20231130	113400	1655514650	29250	29250	29250	29250	25
476	20231130	113300	1654783400	29250	29250	29250	29200	195
477	20231130	113200	1649081200	29250	29250	29250	29200	124
478	20231130	113100	1645458000	29250	29250	29250	29250	74
479	20231130	113000	1643293500	29250	29250	29250	29250	99
480	20231130	112900	1640397750	29250	29250	29250	29200	90
481	20231130	112800	1637765300	29250	29250	29250	29250	188
482	20231130	112700	1632266300	29250	29200	29250	29150	172
483	20231130	112600	1627242400	29250	29250	29250	29250	68
484	20231130	112500	1625253400	29250	29200	29250	29200	257
485	20231130	112400	1617744250	29200	29200	29200	29200	102
486	20231130	112300	1614765850	29200	29200	29250	29200	31
487	20231130	112200	1613860500	29250	29250	29250	29200	839
488	20231130	112100	1589356350	29250	29250	29250	29250	73
489	20231130	112000	1587221100	29250	29250	29250	29200	128
490	20231130	111900	1583478950	29250	29250	29250	29250	109
491	20231130	111800	1580290700	29250	29250	29250	29200	86
492	20231130	111700	1577776950	29250	29250	29250	29200	164
493	20231130	111600	1572984150	29250	29250	29250	29200	183
494	20231130	111500	1567634500	29250	29250	29250	29200	179
495	20231130	111400	1562403250	29250	29250	29250	29250	85
496	20231130	111300	1559917000	29250	29150	29250	29150	232
497	20231130	111200	1553145100	29200	29200	29200	29200	574
498	20231130	111100	1536384300	29200	29200	29200	29200	45
499	20231130	111000	1535070300	29200	29200	29200	29200	151
500	20231130	110900	1530661100	29200	29200	29200	29200	259
501	20231130	110800	1523098300	29200	29200	29200	29150	161
502	20231130	110700	1518399750	29200	29150	29200	29150	111
503	20231130	110600	1515160600	29150	29200	29250	29150	687
504	20231130	110500	1495105950	29250	29250	29250	29200	192
505	20231130	110400	1489492300	29250	29300	29300	29200	163
506	20231130	110300	1484724200	29300	29250	29300	29200	211
507	20231130	110200	1478553000	29200	29300	29300	29200	259
508	20231130	110100	1470973750	29250	29250	29300	29200	245
509	20231130	110000	1463807500	29300	29250	29300	29200	540
510	20231130	105900	1448012950	29300	29200	29300	29200	1024
511	20231130	105800	1418063850	29200	29250	29250	29150	200
512	20231130	105700	1412218000	29250	29300	29300	29200	288
513	20231130	105600	1403798800	29300	29250	29300	29250	410
514	20231130	105500	1391790500	29300	29300	29300	29250	151
515	20231130	105400	1387372250	29300	29300	29300	29250	111
516	20231130	105300	1384120000	29300	29200	29300	29200	3402
517	20231130	105200	1284698600	29200	29200	29200	29200	100
518	20231130	105100	1281778600	29200	29200	29200	29150	75
519	20231130	105000	1279589100	29200	29150	29200	29150	117
520	20231130	104900	1276172750	29200	29200	29200	29150	97
521	20231130	104800	1273342800	29200	29150	29200	29150	150
522	20231130	104700	1268970250	29150	29100	29150	29100	288
523	20231130	104600	1260586900	29100	29100	29150	29100	123
524	20231130	104500	1257006000	29150	29100	29150	29100	161
525	20231130	104400	1252314900	29150	29100	29150	29100	137
526	20231130	104300	1248323500	29150	29150	29150	29150	157
527	20231130	104200	1243746950	29150	29150	29150	29050	145
528	20231130	104100	1239526050	29150	29150	29150	29150	33
529	20231130	104000	1238564100	29100	28950	29150	28950	865
530	20231130	103900	1213424100	28950	29000	29000	28900	235
531	20231130	103800	1206625700	29000	29000	29000	28950	63
532	20231130	103700	1204798800	29000	28950	29000	28950	34
533	20231130	103600	1203812850	29000	29000	29050	29000	188
534	20231130	103500	1198359400	28900	28900	28900	28900	32
535	20231130	103400	1197434600	29000	29000	29000	29000	30
536	20231130	103300	1196564600	29000	28900	29000	28900	59
537	20231130	103200	1194858600	28900	28900	28900	28900	220
538	20231130	103100	1188500600	28900	28900	28900	28900	0
539	20231130	103000	1188500600	28900	28900	28900	28900	30
540	20231130	102900	1187633600	28900	28900	28900	28900	1
541	20231130	102800	1187604700	28900	28900	28900	28900	759
542	20231130	102700	1165669600	28900	28950	28950	28900	11
543	20231130	102600	1165351650	28900	28900	28900	28900	11
544	20231130	102500	1165033750	28900	28950	28950	28900	14
545	20231130	102400	1164628950	28950	28950	28950	28950	117
546	20231130	102300	1161241800	28900	28900	28900	28900	56
547	20231130	102200	1159623400	28900	28850	28900	28850	352
548	20231130	102100	1149458600	28850	28850	28850	28800	102
549	20231130	102000	1146516150	28850	28850	28850	28850	41
550	20231130	101900	1145333300	28850	28850	28850	28850	278
551	20231130	101800	1137313000	28850	28850	28850	28850	1
552	20231130	101700	1137284150	28850	28850	28850	28850	0
553	20231130	101600	1137284150	28850	28950	28950	28850	147
554	20231130	101500	1133043100	28850	28850	28900	28850	1160
555	20231130	101400	1099535650	28850	28850	28900	28850	252
556	20231130	101300	1092265400	28900	28850	28900	28850	56
557	20231130	101200	1090649750	28850	28900	28900	28850	55
558	20231130	101100	1089060300	28900	28900	28900	28900	4
559	20231130	101000	1088944700	28900	28900	28900	28900	1
560	20231130	100900	1088915800	28900	28850	28900	28850	58
561	20231130	100800	1087242300	28850	28850	28850	28850	364
562	20231130	100700	1076740900	28850	28850	28850	28850	0
563	20231130	100600	1076740900	28850	28850	28850	28850	263
564	20231130	100500	1069153350	28850	28900	28900	28850	230
565	20231130	100400	1062515750	28900	28900	28900	28900	100
566	20231130	100300	1059625750	28900	28900	28900	28900	86
567	20231130	100200	1057140350	28900	28900	28900	28900	86
568	20231130	100100	1054654950	28850	28850	28900	28850	98
569	20231130	100000	1051826150	28900	28900	28900	28850	88
570	20231130	095900	1049283450	28950	28900	28950	28900	22
571	20231130	095800	1048647450	28900	28900	28900	28900	231
572	20231130	095700	1041971550	28950	28950	29000	28950	1335
573	20231130	095600	1003322200	29000	29000	29000	29000	72
574	20231130	095500	1001234200	29000	28950	29000	28950	323
575	20231130	095400	991869200	29000	29000	29000	29000	222
576	20231130	095300	985431200	29000	28950	29000	28950	7
577	20231130	095200	985228500	28950	28950	28950	28950	131
578	20231130	095100	981436050	29000	29000	29000	29000	0
579	20231130	095000	981436050	29000	29000	29000	29000	65
580	20231130	094900	979551050	29000	28950	29000	28950	229
581	20231130	094800	972916650	29000	28900	29000	28900	1093
582	20231130	094700	941271250	28900	28950	28950	28900	7
583	20231130	094600	941068700	28900	28900	28900	28900	61
584	20231130	094500	939305800	28950	28950	28950	28950	22
585	20231130	094400	938668900	28950	28950	28950	28900	138
586	20231130	094300	934676450	28950	29000	29050	28950	1327
587	20231130	094200	896201600	29050	29050	29050	29050	100
588	20231130	094100	893296600	29050	28950	29050	28950	343
589	20231130	094000	883349750	29000	29000	29000	29000	153
590	20231130	093900	878912750	29000	29000	29050	29000	377
591	20231130	093800	867979700	29050	29000	29050	29000	31
592	20231130	093700	867079200	29050	29100	29100	29050	150
593	20231130	093600	862720850	29000	29100	29100	29000	75
594	20231130	093500	860539950	29100	29100	29100	29100	72
595	20231130	093400	858444750	29100	29000	29100	29000	70
596	20231130	093300	856411750	28950	29000	29150	28950	263
597	20231130	093200	848774350	29150	29000	29150	29000	267
598	20231130	093100	841014900	29000	29000	29000	29000	125
599	20231130	093000	837389900	28900	28900	28950	28900	954
600	20231130	092900	809778100	28900	28900	28900	28900	73
601	20231130	092800	807668400	28900	28900	28900	28900	292
602	20231130	092700	799229600	28850	28850	28900	28850	220
603	20231130	092600	792874050	28850	28900	28900	28850	55
604	20231130	092500	791284700	28900	28850	28950	28850	767
605	20231130	092400	769135150	28850	28900	28900	28850	59
606	20231130	092300	767431500	28900	28850	28900	28800	753
607	20231130	092200	745729600	28850	28850	28900	28850	278
608	20231130	092100	737702250	28850	28900	28900	28850	1168
609	20231130	092000	703957050	28900	28950	28950	28900	1058
610	20231130	091900	673366950	29000	29000	29000	29000	961
611	20231130	091800	645497950	29000	29100	29100	29000	808
612	20231130	091700	622024550	29100	29100	29100	29100	115
613	20231130	091600	618678050	29100	29050	29100	29050	124
614	20231130	091500	615069850	29100	29100	29150	29050	520
615	20231130	091400	599933150	29050	28900	29050	28900	1756
616	20231130	091300	549054850	28900	29000	29000	28900	940
617	20231130	091200	521829350	29000	29050	29050	29000	541
618	20231130	091100	506118200	29100	29050	29100	29050	769
619	20231130	091000	483756600	29050	29200	29200	29050	223
620	20231130	090900	477275150	29050	29300	29300	29050	5143
621	20231130	090800	327211400	29300	29300	29300	29250	477
622	20231130	090700	313247550	29250	29400	29400	29250	920
623	20231130	090600	286281950	29350	29250	29400	29250	4585
624	20231130	090500	151958100	29200	29150	29250	29150	1758
625	20231130	090400	100631450	29150	29050	29150	29000	666
626	20231130	090300	81252750	29050	29000	29150	29000	625
627	20231130	090200	63071950	28950	28850	29000	28800	520
628	20231130	090100	48040900	28800	28900	28900	28750	177
629	20231130	090000	42935100	28800	29000	29000	28800	1482