KissMeData/417860/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	212200	508528350	22550	22550	22550	22550	669
3	20231130	212100	508528350	22550	22550	22550	22550	0
4	20231130	212000	508528350	22550	22550	22550	22550	0
5	20231130	211900	508528350	22550	22550	22550	22550	0
6	20231130	211800	508528350	22550	22550	22550	22550	0
7	20231130	211700	508528350	22550	22550	22550	22550	0
8	20231130	211600	508528350	22550	22550	22550	22550	0
9	20231130	211500	508528350	22550	22550	22550	22550	0
10	20231130	211400	508528350	22550	22550	22550	22550	0
11	20231130	211300	508528350	22550	22550	22550	22550	0
12	20231130	211200	508528350	22550	22550	22550	22550	0
13	20231130	211100	508528350	22550	22550	22550	22550	0
14	20231130	211000	508528350	22550	22550	22550	22550	0
15	20231130	210900	508528350	22550	22550	22550	22550	0
16	20231130	210800	508528350	22550	22550	22550	22550	0
17	20231130	210700	508528350	22550	22550	22550	22550	0
18	20231130	210600	508528350	22550	22550	22550	22550	0
19	20231130	210500	508528350	22550	22550	22550	22550	0
20	20231130	210400	508528350	22550	22550	22550	22550	0
21	20231130	210300	508528350	22550	22550	22550	22550	0
22	20231130	210200	508528350	22550	22550	22550	22550	0
23	20231130	210100	508528350	22550	22550	22550	22550	0
24	20231130	210000	508528350	22550	22550	22550	22550	0
25	20231130	205900	508528350	22550	22550	22550	22550	0
26	20231130	205800	508528350	22550	22550	22550	22550	0
27	20231130	205700	508528350	22550	22550	22550	22550	0
28	20231130	205600	508528350	22550	22550	22550	22550	0
29	20231130	205500	508528350	22550	22550	22550	22550	0
30	20231130	205400	508528350	22550	22550	22550	22550	0
31	20231130	205300	508528350	22550	22550	22550	22550	0
32	20231130	205200	508528350	22550	22550	22550	22550	669
33	20231130	205100	508528350	22550	22550	22550	22550	0
34	20231130	205000	508528350	22550	22550	22550	22550	0
35	20231130	204900	508528350	22550	22550	22550	22550	0
36	20231130	204800	508528350	22550	22550	22550	22550	0
37	20231130	204700	508528350	22550	22550	22550	22550	0
38	20231130	204600	508528350	22550	22550	22550	22550	0
39	20231130	204500	508528350	22550	22550	22550	22550	0
40	20231130	204400	508528350	22550	22550	22550	22550	0
41	20231130	204300	508528350	22550	22550	22550	22550	0
42	20231130	204200	508528350	22550	22550	22550	22550	0
43	20231130	204100	508528350	22550	22550	22550	22550	0
44	20231130	204000	508528350	22550	22550	22550	22550	0
45	20231130	203900	508528350	22550	22550	22550	22550	0
46	20231130	203800	508528350	22550	22550	22550	22550	0
47	20231130	203700	508528350	22550	22550	22550	22550	0
48	20231130	203600	508528350	22550	22550	22550	22550	0
49	20231130	203500	508528350	22550	22550	22550	22550	0
50	20231130	203400	508528350	22550	22550	22550	22550	0
51	20231130	203300	508528350	22550	22550	22550	22550	0
52	20231130	203200	508528350	22550	22550	22550	22550	0
53	20231130	203100	508528350	22550	22550	22550	22550	0
54	20231130	203000	508528350	22550	22550	22550	22550	0
55	20231130	202900	508528350	22550	22550	22550	22550	0
56	20231130	202800	508528350	22550	22550	22550	22550	0
57	20231130	202700	508528350	22550	22550	22550	22550	0
58	20231130	202600	508528350	22550	22550	22550	22550	0
59	20231130	202500	508528350	22550	22550	22550	22550	0
60	20231130	202400	508528350	22550	22550	22550	22550	0
61	20231130	202300	508528350	22550	22550	22550	22550	0
62	20231130	202200	508528350	22550	22550	22550	22550	669
63	20231130	202100	508528350	22550	22550	22550	22550	0
64	20231130	202000	508528350	22550	22550	22550	22550	0
65	20231130	201900	508528350	22550	22550	22550	22550	0
66	20231130	201800	508528350	22550	22550	22550	22550	0
67	20231130	201700	508528350	22550	22550	22550	22550	0
68	20231130	201600	508528350	22550	22550	22550	22550	0
69	20231130	201500	508528350	22550	22550	22550	22550	0
70	20231130	201400	508528350	22550	22550	22550	22550	0
71	20231130	201300	508528350	22550	22550	22550	22550	0
72	20231130	201200	508528350	22550	22550	22550	22550	0
73	20231130	201100	508528350	22550	22550	22550	22550	0
74	20231130	201000	508528350	22550	22550	22550	22550	0
75	20231130	200900	508528350	22550	22550	22550	22550	0
76	20231130	200800	508528350	22550	22550	22550	22550	0
77	20231130	200700	508528350	22550	22550	22550	22550	0
78	20231130	200600	508528350	22550	22550	22550	22550	0
79	20231130	200500	508528350	22550	22550	22550	22550	0
80	20231130	200400	508528350	22550	22550	22550	22550	0
81	20231130	200300	508528350	22550	22550	22550	22550	0
82	20231130	200200	508528350	22550	22550	22550	22550	0
83	20231130	200100	508528350	22550	22550	22550	22550	0
84	20231130	200000	508528350	22550	22550	22550	22550	0
85	20231130	195900	508528350	22550	22550	22550	22550	0
86	20231130	195800	508528350	22550	22550	22550	22550	0
87	20231130	195700	508528350	22550	22550	22550	22550	0
88	20231130	195600	508528350	22550	22550	22550	22550	0
89	20231130	195500	508528350	22550	22550	22550	22550	0
90	20231130	195400	508528350	22550	22550	22550	22550	0
91	20231130	195300	508528350	22550	22550	22550	22550	0
92	20231130	195200	508528350	22550	22550	22550	22550	669
93	20231130	195100	508528350	22550	22550	22550	22550	0
94	20231130	195000	508528350	22550	22550	22550	22550	0
95	20231130	194900	508528350	22550	22550	22550	22550	0
96	20231130	194800	508528350	22550	22550	22550	22550	0
97	20231130	194700	508528350	22550	22550	22550	22550	0
98	20231130	194600	508528350	22550	22550	22550	22550	0
99	20231130	194500	508528350	22550	22550	22550	22550	0
100	20231130	194400	508528350	22550	22550	22550	22550	0
101	20231130	194300	508528350	22550	22550	22550	22550	0
102	20231130	194200	508528350	22550	22550	22550	22550	0
103	20231130	194100	508528350	22550	22550	22550	22550	0
104	20231130	194000	508528350	22550	22550	22550	22550	0
105	20231130	193900	508528350	22550	22550	22550	22550	0
106	20231130	193800	508528350	22550	22550	22550	22550	0
107	20231130	193700	508528350	22550	22550	22550	22550	0
108	20231130	193600	508528350	22550	22550	22550	22550	0
109	20231130	193500	508528350	22550	22550	22550	22550	0
110	20231130	193400	508528350	22550	22550	22550	22550	0
111	20231130	193300	508528350	22550	22550	22550	22550	0
112	20231130	193200	508528350	22550	22550	22550	22550	0
113	20231130	193100	508528350	22550	22550	22550	22550	0
114	20231130	193000	508528350	22550	22550	22550	22550	0
115	20231130	192900	508528350	22550	22550	22550	22550	0
116	20231130	192800	508528350	22550	22550	22550	22550	0
117	20231130	192700	508528350	22550	22550	22550	22550	0
118	20231130	192600	508528350	22550	22550	22550	22550	0
119	20231130	192500	508528350	22550	22550	22550	22550	0
120	20231130	192400	508528350	22550	22550	22550	22550	0
121	20231130	192300	508528350	22550	22550	22550	22550	0
122	20231130	192200	508528350	22550	22550	22550	22550	669
123	20231130	192100	508528350	22550	22550	22550	22550	0
124	20231130	192000	508528350	22550	22550	22550	22550	0
125	20231130	191900	508528350	22550	22550	22550	22550	0
126	20231130	191800	508528350	22550	22550	22550	22550	0
127	20231130	191700	508528350	22550	22550	22550	22550	0
128	20231130	191600	508528350	22550	22550	22550	22550	0
129	20231130	191500	508528350	22550	22550	22550	22550	0
130	20231130	191400	508528350	22550	22550	22550	22550	0
131	20231130	191300	508528350	22550	22550	22550	22550	0
132	20231130	191200	508528350	22550	22550	22550	22550	0
133	20231130	191100	508528350	22550	22550	22550	22550	0
134	20231130	191000	508528350	22550	22550	22550	22550	0
135	20231130	190900	508528350	22550	22550	22550	22550	0
136	20231130	190800	508528350	22550	22550	22550	22550	0
137	20231130	190700	508528350	22550	22550	22550	22550	0
138	20231130	190600	508528350	22550	22550	22550	22550	0
139	20231130	190500	508528350	22550	22550	22550	22550	0
140	20231130	190400	508528350	22550	22550	22550	22550	0
141	20231130	190300	508528350	22550	22550	22550	22550	0
142	20231130	190200	508528350	22550	22550	22550	22550	0
143	20231130	190100	508528350	22550	22550	22550	22550	0
144	20231130	190000	508528350	22550	22550	22550	22550	0
145	20231130	185900	508528350	22550	22550	22550	22550	0
146	20231130	185800	508528350	22550	22550	22550	22550	0
147	20231130	185700	508528350	22550	22550	22550	22550	0
148	20231130	185600	508528350	22550	22550	22550	22550	0
149	20231130	185500	508528350	22550	22550	22550	22550	0
150	20231130	185400	508528350	22550	22550	22550	22550	0
151	20231130	185300	508528350	22550	22550	22550	22550	0
152	20231130	185200	508528350	22550	22550	22550	22550	669
153	20231130	185100	508528350	22550	22550	22550	22550	0
154	20231130	185000	508528350	22550	22550	22550	22550	0
155	20231130	184900	508528350	22550	22550	22550	22550	0
156	20231130	184800	508528350	22550	22550	22550	22550	0
157	20231130	184700	508528350	22550	22550	22550	22550	0
158	20231130	184600	508528350	22550	22550	22550	22550	0
159	20231130	184500	508528350	22550	22550	22550	22550	0
160	20231130	184400	508528350	22550	22550	22550	22550	0
161	20231130	184300	508528350	22550	22550	22550	22550	0
162	20231130	184200	508528350	22550	22550	22550	22550	0
163	20231130	184100	508528350	22550	22550	22550	22550	0
164	20231130	184000	508528350	22550	22550	22550	22550	0
165	20231130	183900	508528350	22550	22550	22550	22550	0
166	20231130	183800	508528350	22550	22550	22550	22550	0
167	20231130	183700	508528350	22550	22550	22550	22550	0
168	20231130	183600	508528350	22550	22550	22550	22550	0
169	20231130	183500	508528350	22550	22550	22550	22550	0
170	20231130	183400	508528350	22550	22550	22550	22550	0
171	20231130	183300	508528350	22550	22550	22550	22550	0
172	20231130	183200	508528350	22550	22550	22550	22550	0
173	20231130	183100	508528350	22550	22550	22550	22550	0
174	20231130	183000	508528350	22550	22550	22550	22550	0
175	20231130	182900	508528350	22550	22550	22550	22550	0
176	20231130	182800	508528350	22550	22550	22550	22550	0
177	20231130	182700	508528350	22550	22550	22550	22550	0
178	20231130	182600	508528350	22550	22550	22550	22550	0
179	20231130	182500	508528350	22550	22550	22550	22550	0
180	20231130	182400	508528350	22550	22550	22550	22550	0
181	20231130	182300	508528350	22550	22550	22550	22550	0
182	20231130	182200	508528350	22550	22550	22550	22550	669
183	20231130	182100	508528350	22550	22550	22550	22550	0
184	20231130	182000	508528350	22550	22550	22550	22550	0
185	20231130	181900	508528350	22550	22550	22550	22550	0
186	20231130	181800	508528350	22550	22550	22550	22550	0
187	20231130	181700	508528350	22550	22550	22550	22550	0
188	20231130	181600	508528350	22550	22550	22550	22550	0
189	20231130	181500	508528350	22550	22550	22550	22550	0
190	20231130	181400	508528350	22550	22550	22550	22550	0
191	20231130	181300	508528350	22550	22550	22550	22550	0
192	20231130	181200	508528350	22550	22550	22550	22550	0
193	20231130	181100	508528350	22550	22550	22550	22550	0
194	20231130	181000	508528350	22550	22550	22550	22550	0
195	20231130	180900	508528350	22550	22550	22550	22550	0
196	20231130	180800	508528350	22550	22550	22550	22550	0
197	20231130	180700	508528350	22550	22550	22550	22550	0
198	20231130	180600	508528350	22550	22550	22550	22550	0
199	20231130	180500	508528350	22550	22550	22550	22550	0
200	20231130	180400	508528350	22550	22550	22550	22550	0
201	20231130	180300	508528350	22550	22550	22550	22550	0
202	20231130	180200	508528350	22550	22550	22550	22550	0
203	20231130	180100	508528350	22550	22550	22550	22550	0
204	20231130	180000	508528350	22550	22550	22550	22550	0
205	20231130	175900	508528350	22550	22550	22550	22550	0
206	20231130	175800	508528350	22550	22550	22550	22550	0
207	20231130	175700	508528350	22550	22550	22550	22550	0
208	20231130	175600	508528350	22550	22550	22550	22550	0
209	20231130	175500	508528350	22550	22550	22550	22550	0
210	20231130	175400	508528350	22550	22550	22550	22550	0
211	20231130	175300	508528350	22550	22550	22550	22550	0
212	20231130	175200	508528350	22550	22550	22550	22550	669
213	20231130	175100	508528350	22550	22550	22550	22550	0
214	20231130	175000	508528350	22550	22550	22550	22550	0
215	20231130	174900	508528350	22550	22550	22550	22550	0
216	20231130	174800	508528350	22550	22550	22550	22550	0
217	20231130	174700	508528350	22550	22550	22550	22550	0
218	20231130	174600	508528350	22550	22550	22550	22550	0
219	20231130	174500	508528350	22550	22550	22550	22550	0
220	20231130	174400	508528350	22550	22550	22550	22550	0
221	20231130	174300	508528350	22550	22550	22550	22550	0
222	20231130	174200	508528350	22550	22550	22550	22550	0
223	20231130	174100	508528350	22550	22550	22550	22550	0
224	20231130	174000	508528350	22550	22550	22550	22550	0
225	20231130	173900	508528350	22550	22550	22550	22550	0
226	20231130	173800	508528350	22550	22550	22550	22550	0
227	20231130	173700	508528350	22550	22550	22550	22550	0
228	20231130	173600	508528350	22550	22550	22550	22550	0
229	20231130	173500	508528350	22550	22550	22550	22550	0
230	20231130	173400	508528350	22550	22550	22550	22550	0
231	20231130	173300	508528350	22550	22550	22550	22550	0
232	20231130	173200	508528350	22550	22550	22550	22550	0
233	20231130	173100	508528350	22550	22550	22550	22550	0
234	20231130	173000	508528350	22550	22550	22550	22550	0
235	20231130	172900	508528350	22550	22550	22550	22550	0
236	20231130	172800	508528350	22550	22550	22550	22550	0
237	20231130	172700	508528350	22550	22550	22550	22550	0
238	20231130	172600	508528350	22550	22550	22550	22550	0
239	20231130	172500	508528350	22550	22550	22550	22550	0
240	20231130	172400	508528350	22550	22550	22550	22550	0
241	20231130	172300	508528350	22550	22550	22550	22550	0
242	20231130	172200	508528350	22550	22550	22550	22550	669
243	20231130	172100	508528350	22550	22550	22550	22550	0
244	20231130	172000	508528350	22550	22550	22550	22550	0
245	20231130	171900	508528350	22550	22550	22550	22550	0
246	20231130	171800	508528350	22550	22550	22550	22550	0
247	20231130	171700	508528350	22550	22550	22550	22550	0
248	20231130	171600	508528350	22550	22550	22550	22550	0
249	20231130	171500	508528350	22550	22550	22550	22550	0
250	20231130	171400	508528350	22550	22550	22550	22550	0
251	20231130	171300	508528350	22550	22550	22550	22550	0
252	20231130	171200	508528350	22550	22550	22550	22550	0
253	20231130	171100	508528350	22550	22550	22550	22550	0
254	20231130	171000	508528350	22550	22550	22550	22550	0
255	20231130	170900	508528350	22550	22550	22550	22550	0
256	20231130	170800	508528350	22550	22550	22550	22550	0
257	20231130	170700	508528350	22550	22550	22550	22550	0
258	20231130	170600	508528350	22550	22550	22550	22550	0
259	20231130	170500	508528350	22550	22550	22550	22550	0
260	20231130	170400	508528350	22550	22550	22550	22550	0
261	20231130	170300	508528350	22550	22550	22550	22550	0
262	20231130	170200	508528350	22550	22550	22550	22550	0
263	20231130	170100	508528350	22550	22550	22550	22550	0
264	20231130	170000	508528350	22550	22550	22550	22550	0
265	20231130	165900	508528350	22550	22550	22550	22550	0
266	20231130	165800	508528350	22550	22550	22550	22550	0
267	20231130	165700	508528350	22550	22550	22550	22550	0
268	20231130	165600	508528350	22550	22550	22550	22550	0
269	20231130	165500	508528350	22550	22550	22550	22550	0
270	20231130	165400	508528350	22550	22550	22550	22550	0
271	20231130	165300	508528350	22550	22550	22550	22550	0
272	20231130	165200	508528350	22550	22550	22550	22550	669
273	20231130	165100	508528350	22550	22550	22550	22550	0
274	20231130	165000	508528350	22550	22550	22550	22550	0
275	20231130	164900	508528350	22550	22550	22550	22550	0
276	20231130	164800	508528350	22550	22550	22550	22550	0
277	20231130	164700	508528350	22550	22550	22550	22550	0
278	20231130	164600	508528350	22550	22550	22550	22550	0
279	20231130	164500	508528350	22550	22550	22550	22550	0
280	20231130	164400	508528350	22550	22550	22550	22550	0
281	20231130	164300	508528350	22550	22550	22550	22550	0
282	20231130	164200	508528350	22550	22550	22550	22550	0
283	20231130	164100	508528350	22550	22550	22550	22550	0
284	20231130	164000	508528350	22550	22550	22550	22550	0
285	20231130	163900	508528350	22550	22550	22550	22550	0
286	20231130	163800	508528350	22550	22550	22550	22550	0
287	20231130	163700	508528350	22550	22550	22550	22550	0
288	20231130	163600	508528350	22550	22550	22550	22550	0
289	20231130	163500	508528350	22550	22550	22550	22550	0
290	20231130	163400	508528350	22550	22550	22550	22550	0
291	20231130	163300	508528350	22550	22550	22550	22550	0
292	20231130	163200	508528350	22550	22550	22550	22550	0
293	20231130	163100	508528350	22550	22550	22550	22550	0
294	20231130	163000	508528350	22550	22550	22550	22550	0
295	20231130	162900	508528350	22550	22550	22550	22550	0
296	20231130	162800	508528350	22550	22550	22550	22550	0
297	20231130	162700	508528350	22550	22550	22550	22550	0
298	20231130	162600	508528350	22550	22550	22550	22550	0
299	20231130	162500	508528350	22550	22550	22550	22550	0
300	20231130	162400	508528350	22550	22550	22550	22550	0
301	20231130	162300	508528350	22550	22550	22550	22550	0
302	20231130	162200	508528350	22550	22550	22550	22550	669
303	20231130	162100	508528350	22550	22550	22550	22550	0
304	20231130	162000	508528350	22550	22550	22550	22550	0
305	20231130	161900	508528350	22550	22550	22550	22550	0
306	20231130	161800	508528350	22550	22550	22550	22550	0
307	20231130	161700	508528350	22550	22550	22550	22550	0
308	20231130	161600	508528350	22550	22550	22550	22550	0
309	20231130	161500	508528350	22550	22550	22550	22550	0
310	20231130	161400	508528350	22550	22550	22550	22550	0
311	20231130	161300	508528350	22550	22550	22550	22550	0
312	20231130	161200	508528350	22550	22550	22550	22550	0
313	20231130	161100	508528350	22550	22550	22550	22550	0
314	20231130	161000	508528350	22550	22550	22550	22550	0
315	20231130	160900	508528350	22550	22550	22550	22550	0
316	20231130	160800	508528350	22550	22550	22550	22550	0
317	20231130	160700	508528350	22550	22550	22550	22550	0
318	20231130	160600	508528350	22550	22550	22550	22550	0
319	20231130	160500	508528350	22550	22550	22550	22550	0
320	20231130	160400	508528350	22550	22550	22550	22550	0
321	20231130	160300	508528350	22550	22550	22550	22550	0
322	20231130	160200	508528350	22550	22550	22550	22550	0
323	20231130	160100	508528350	22550	22550	22550	22550	0
324	20231130	160000	508528350	22550	22550	22550	22550	0
325	20231130	155900	508528350	22550	22550	22550	22550	0
326	20231130	155800	508528350	22550	22550	22550	22550	0
327	20231130	155700	508528350	22550	22550	22550	22550	0
328	20231130	155600	508528350	22550	22550	22550	22550	0
329	20231130	155500	508528350	22550	22550	22550	22550	0
330	20231130	155400	508528350	22550	22550	22550	22550	0
331	20231130	155300	508528350	22550	22550	22550	22550	0
332	20231130	155200	508528350	22550	22550	22550	22550	669
333	20231130	155100	508528350	22550	22550	22550	22550	0
334	20231130	155000	508528350	22550	22550	22550	22550	0
335	20231130	154900	508528350	22550	22550	22550	22550	0
336	20231130	154800	508528350	22550	22550	22550	22550	0
337	20231130	154700	508528350	22550	22550	22550	22550	0
338	20231130	154600	508528350	22550	22550	22550	22550	0
339	20231130	154500	508528350	22550	22550	22550	22550	0
340	20231130	154400	508528350	22550	22550	22550	22550	0
341	20231130	154300	508528350	22550	22550	22550	22550	0
342	20231130	154200	508528350	22550	22550	22550	22550	0
343	20231130	154100	508528350	22550	22550	22550	22550	0
344	20231130	154000	508528350	22550	22550	22550	22550	0
345	20231130	153900	508528350	22550	22550	22550	22550	0
346	20231130	153800	508528350	22550	22550	22550	22550	0
347	20231130	153700	508528350	22550	22550	22550	22550	0
348	20231130	153600	508528350	22550	22550	22550	22550	0
349	20231130	153500	508528350	22550	22550	22550	22550	0
350	20231130	153400	508528350	22550	22550	22550	22550	0
351	20231130	153300	508528350	22550	22550	22550	22550	0
352	20231130	153200	508528350	22550	22550	22550	22550	0
353	20231130	153100	508528350	22550	22550	22550	22550	0
354	20231130	153000	508528350	22550	22550	22550	22550	669
355	20231130	152900	493442400	22550	22550	22550	22550	0
356	20231130	152800	493442400	22550	22550	22550	22550	0
357	20231130	152700	493442400	22550	22550	22550	22550	0
358	20231130	152600	493442400	22550	22550	22550	22550	0
359	20231130	152500	493442400	22550	22550	22550	22550	0
360	20231130	152400	493442400	22550	22550	22550	22550	0
361	20231130	152300	493442400	22550	22550	22550	22550	0
362	20231130	152200	493442400	22550	22550	22550	22550	0
363	20231130	152100	493442400	22550	22550	22550	22550	0
364	20231130	152000	493442400	22550	22550	22550	22550	0
365	20231130	151900	493442400	22550	22550	22550	22550	1
366	20231130	151800	493419850	22550	22550	22550	22550	0
367	20231130	151700	493419850	22550	22550	22550	22550	10
368	20231130	151600	493194350	22550	22550	22550	22550	1
369	20231130	151500	493171800	22550	22550	22550	22550	120
370	20231130	151400	490465800	22550	22550	22550	22500	342
371	20231130	151300	482757250	22500	22500	22500	22500	0
372	20231130	151200	482757250	22500	22500	22500	22500	9
373	20231130	151100	482554750	22500	22550	22550	22500	46
374	20231130	151000	481519500	22500	22500	22500	22450	112
375	20231130	150900	478999550	22500	22500	22500	22500	1
376	20231130	150800	478977050	22500	22500	22500	22500	27
377	20231130	150700	478369550	22500	22550	22550	22500	83
378	20231130	150600	476501950	22550	22550	22550	22550	0
379	20231130	150500	476501950	22550	22550	22550	22550	2
380	20231130	150400	476456850	22550	22550	22550	22550	20
381	20231130	150300	476005850	22550	22550	22550	22550	100
382	20231130	150200	473750850	22550	22550	22550	22550	1
383	20231130	150100	473728300	22550	22550	22550	22550	0
384	20231130	150000	473728300	22550	22550	22550	22550	258
385	20231130	145900	467910400	22550	22550	22550	22550	13
386	20231130	145800	467617250	22550	22550	22550	22550	0
387	20231130	145700	467617250	22550	22550	22550	22550	30
388	20231130	145600	466940750	22500	22500	22500	22500	0
389	20231130	145500	466940750	22500	22500	22500	22500	0
390	20231130	145400	466940750	22500	22500	22500	22500	156
391	20231130	145300	463430750	22500	22500	22500	22500	0
392	20231130	145200	463430750	22500	22500	22500	22500	1
393	20231130	145100	463408250	22450	22450	22450	22450	0
394	20231130	145000	463408250	22450	22450	22450	22450	0
395	20231130	144900	463408250	22450	22450	22450	22450	0
396	20231130	144800	463408250	22450	22500	22500	22450	19
397	20231130	144700	462981000	22500	22500	22500	22500	0
398	20231130	144600	462981000	22500	22500	22500	22500	59
399	20231130	144500	461653500	22500	22500	22500	22500	0
400	20231130	144400	461653500	22500	22500	22500	22500	1
401	20231130	144300	461631000	22500	22500	22500	22500	0
402	20231130	144200	461631000	22500	22500	22500	22500	10
403	20231130	144100	461406000	22500	22500	22500	22500	0
404	20231130	144000	461406000	22500	22500	22500	22500	6
405	20231130	143900	461271000	22500	22500	22500	22500	26
406	20231130	143800	460686000	22500	22550	22550	22500	16
407	20231130	143700	460325700	22400	22400	22400	22400	0
408	20231130	143600	460325700	22400	22400	22400	22400	0
409	20231130	143500	460325700	22400	22400	22400	22400	0
410	20231130	143400	460325700	22400	22450	22450	22400	65
411	20231130	143300	458868950	22450	22450	22450	22450	9
412	20231130	143200	458666900	22450	22500	22500	22450	100
413	20231130	143100	456420000	22500	22500	22500	22500	0
414	20231130	143000	456420000	22500	22500	22500	22500	0
415	20231130	142900	456420000	22500	22500	22500	22500	10
416	20231130	142800	456195000	22500	22500	22500	22500	12
417	20231130	142700	455925000	22500	22550	22550	22500	13
418	20231130	142600	455631950	22500	22500	22500	22500	59
419	20231130	142500	454304450	22500	22500	22500	22500	0
420	20231130	142400	454304450	22500	22500	22500	22500	0
421	20231130	142300	454304450	22500	22500	22500	22500	0
422	20231130	142200	454304450	22500	22500	22500	22500	3
423	20231130	142100	454236950	22450	22450	22450	22450	10
424	20231130	142000	454012450	22400	22400	22400	22400	0
425	20231130	141900	454012450	22400	22400	22400	22400	100
426	20231130	141800	451772450	22400	22400	22400	22400	0
427	20231130	141700	451772450	22400	22400	22400	22400	0
428	20231130	141600	451772450	22400	22400	22400	22400	0
429	20231130	141500	451772450	22400	22400	22400	22400	0
430	20231130	141400	451772450	22400	22400	22400	22400	0
431	20231130	141300	451772450	22400	22400	22400	22400	0
432	20231130	141200	451772450	22400	22400	22400	22400	0
433	20231130	141100	451772450	22400	22400	22400	22400	20
434	20231130	141000	451324450	22400	22400	22400	22400	0
435	20231130	140900	451324450	22400	22400	22400	22400	45
436	20231130	140800	450316450	22350	22350	22350	22350	20
437	20231130	140700	449869450	22350	22400	22400	22350	25
438	20231130	140600	449310450	22400	22400	22400	22400	2
439	20231130	140500	449265650	22350	22350	22350	22350	0
440	20231130	140400	449265650	22350	22450	22450	22350	80
441	20231130	140300	447475600	22450	22450	22450	22450	5
442	20231130	140200	447363350	22450	22450	22450	22450	0
443	20231130	140100	447363350	22450	22450	22450	22450	0
444	20231130	140000	447363350	22450	22450	22450	22450	1
445	20231130	135900	447340900	22450	22450	22450	22450	0
446	20231130	135800	447340900	22450	22450	22450	22450	0
447	20231130	135700	447340900	22450	22450	22450	22450	0
448	20231130	135600	447340900	22450	22450	22450	22450	30
449	20231130	135500	446667400	22400	22400	22400	22400	0
450	20231130	135400	446667400	22400	22400	22400	22400	0
451	20231130	135300	446667400	22400	22400	22400	22400	41
452	20231130	135200	445749000	22350	22350	22350	22350	0
453	20231130	135100	445749000	22350	22350	22350	22350	0
454	20231130	135000	445749000	22350	22350	22350	22350	0
455	20231130	134900	445749000	22350	22350	22350	22350	0
456	20231130	134800	445749000	22350	22350	22350	22350	0
457	20231130	134700	445749000	22350	22450	22450	22350	532
458	20231130	134600	433821600	22450	22500	22500	22450	79
459	20231130	134500	432044150	22500	22500	22500	22500	2
460	20231130	134400	431999150	22500	22500	22500	22500	0
461	20231130	134300	431999150	22500	22500	22500	22500	15
462	20231130	134200	431661650	22500	22500	22500	22500	212
463	20231130	134100	426891650	22550	22550	22550	22550	0
464	20231130	134000	426891650	22550	22550	22550	22550	0
465	20231130	133900	426891650	22550	22550	22550	22550	53
466	20231130	133800	425696500	22550	22550	22550	22550	0
467	20231130	133700	425696500	22550	22550	22550	22550	89
468	20231130	133600	423689550	22550	22550	22550	22550	4
469	20231130	133500	423599350	22550	22550	22550	22550	685
470	20231130	133400	408152600	22550	22550	22550	22550	93
471	20231130	133300	406055450	22550	22550	22550	22550	0
472	20231130	133200	406055450	22550	22550	22550	22550	0
473	20231130	133100	406055450	22550	22550	22550	22550	0
474	20231130	133000	406055450	22550	22550	22550	22550	149
475	20231130	132900	402695500	22550	22550	22550	22550	0
476	20231130	132800	402695500	22550	22550	22550	22550	44
477	20231130	132700	401703300	22550	22500	22550	22500	62
478	20231130	132600	400308250	22500	22500	22500	22500	0
479	20231130	132500	400308250	22500	22500	22500	22500	0
480	20231130	132400	400308250	22500	22500	22500	22500	0
481	20231130	132300	400308250	22500	22500	22500	22500	0
482	20231130	132200	400308250	22500	22500	22500	22500	0
483	20231130	132100	400308250	22500	22500	22500	22500	0
484	20231130	132000	400308250	22500	22500	22500	22500	0
485	20231130	131900	400308250	22500	22500	22500	22500	0
486	20231130	131800	400308250	22500	22500	22500	22500	0
487	20231130	131700	400308250	22500	22500	22500	22500	0
488	20231130	131600	400308250	22500	22500	22500	22500	305
489	20231130	131500	393445750	22500	22500	22500	22500	0
490	20231130	131400	393445750	22500	22500	22500	22500	40
491	20231130	131300	392545750	22550	22550	22550	22550	10
492	20231130	131200	392320250	22550	22550	22550	22550	1
493	20231130	131100	392297700	22550	22550	22550	22550	150
494	20231130	131000	388915200	22550	22550	22550	22550	0
495	20231130	130900	388915200	22550	22550	22550	22550	0
496	20231130	130800	388915200	22550	22550	22550	22550	0
497	20231130	130700	388915200	22550	22550	22550	22550	0
498	20231130	130600	388915200	22550	22550	22550	22550	0
499	20231130	130500	388915200	22550	22550	22550	22550	3
500	20231130	130400	388847550	22550	22550	22550	22550	15
501	20231130	130300	388509300	22550	22550	22550	22550	0
502	20231130	130200	388509300	22550	22550	22550	22550	9
503	20231130	130100	388306350	22550	22550	22550	22550	0
504	20231130	130000	388306350	22550	22550	22550	22550	0
505	20231130	125900	388306350	22550	22550	22550	22550	130
506	20231130	125800	385374850	22550	22550	22550	22550	0
507	20231130	125700	385374850	22550	22550	22550	22550	20
508	20231130	125600	384923850	22550	22550	22550	22550	1
509	20231130	125500	384901300	22550	22550	22550	22550	3
510	20231130	125400	384833650	22550	22550	22550	22550	0
511	20231130	125300	384833650	22550	22550	22550	22550	250
512	20231130	125200	379196150	22600	22600	22600	22600	184
513	20231130	125100	375037750	22600	22550	22600	22550	658
514	20231130	125000	360196950	22600	22550	22600	22550	406
515	20231130	124900	351041350	22700	22550	22700	22550	2
516	20231130	124800	350996100	22550	22550	22550	22550	152
517	20231130	124700	347568500	22700	22600	22700	22600	401
518	20231130	124600	338481850	22600	22600	22600	22600	0
519	20231130	124500	338481850	22600	22600	22600	22600	0
520	20231130	124400	338481850	22600	22600	22600	22600	0
521	20231130	124300	338481850	22600	22600	22600	22600	0
522	20231130	124200	338481850	22600	22600	22600	22600	0
523	20231130	124100	338481850	22600	22600	22600	22600	0
524	20231130	124000	338481850	22600	22600	22600	22600	0
525	20231130	123900	338481850	22600	22600	22600	22600	30
526	20231130	123800	337803850	22600	22600	22600	22600	0
527	20231130	123700	337803850	22600	22600	22600	22600	1
528	20231130	123600	337781250	22500	22500	22500	22500	0
529	20231130	123500	337781250	22500	22500	22500	22500	3
530	20231130	123400	337713750	22550	22550	22550	22550	0
531	20231130	123300	337713750	22550	22550	22550	22550	0
532	20231130	123200	337713750	22550	22550	22550	22550	114
533	20231130	123100	335143050	22550	22550	22550	22550	0
534	20231130	123000	335143050	22550	22550	22550	22550	5
535	20231130	122900	335030300	22550	22550	22550	22550	169
536	20231130	122800	331219350	22550	22550	22550	22550	2
537	20231130	122700	331174250	22550	22550	22550	22550	50
538	20231130	122600	330046750	22550	22550	22550	22550	0
539	20231130	122500	330046750	22550	22550	22550	22550	37
540	20231130	122400	329212400	22550	22550	22550	22550	0
541	20231130	122300	329212400	22550	22550	22550	22550	0
542	20231130	122200	329212400	22550	22550	22550	22550	316
543	20231130	122100	322086600	22600	22600	22600	22600	23
544	20231130	122000	321566800	22550	22550	22550	22550	0
545	20231130	121900	321566800	22550	22550	22550	22550	0
546	20231130	121800	321566800	22550	22550	22550	22550	0
547	20231130	121700	321566800	22550	22550	22550	22550	0
548	20231130	121600	321566800	22550	22550	22550	22550	0
549	20231130	121500	321566800	22550	22600	22600	22550	237
550	20231130	121400	316210850	22600	22600	22600	22600	2
551	20231130	121300	316165650	22550	22550	22550	22550	1
552	20231130	121200	316143100	22550	22550	22550	22550	0
553	20231130	121100	316143100	22550	22550	22550	22550	0
554	20231130	121000	316143100	22550	22550	22550	22550	0
555	20231130	120900	316143100	22550	22550	22600	22550	357
556	20231130	120800	308082750	22550	22550	22550	22550	0
557	20231130	120700	308082750	22550	22550	22550	22550	1
558	20231130	120600	308060200	22550	22550	22550	22550	0
559	20231130	120500	308060200	22550	22550	22550	22550	61
560	20231130	120400	306684650	22550	22550	22550	22550	0
561	20231130	120300	306684650	22550	22550	22550	22550	0
562	20231130	120200	306684650	22550	22550	22550	22550	1
563	20231130	120100	306662100	22550	22550	22550	22550	206
564	20231130	120000	302016800	22550	22550	22550	22550	2
565	20231130	115900	301971700	22550	22550	22550	22550	2
566	20231130	115800	301926600	22550	22550	22550	22550	0
567	20231130	115700	301926600	22550	22550	22550	22550	0
568	20231130	115600	301926600	22550	22550	22550	22550	0
569	20231130	115500	301926600	22550	22550	22550	22550	0
570	20231130	115400	301926600	22550	22550	22550	22550	0
571	20231130	115300	301926600	22550	22550	22550	22550	0
572	20231130	115200	301926600	22550	22550	22550	22550	0
573	20231130	115100	301926600	22550	22550	22550	22550	0
574	20231130	115000	301926600	22550	22550	22550	22550	96
575	20231130	114900	299761800	22550	22550	22550	22550	6
576	20231130	114800	299626500	22500	22500	22500	22500	0
577	20231130	114700	299626500	22500	22500	22500	22500	2
578	20231130	114600	299581500	22550	22550	22550	22550	5
579	20231130	114500	299468750	22550	22550	22550	22550	20
580	20231130	114400	299017750	22550	22550	22550	22550	0
581	20231130	114300	299017750	22550	22550	22550	22550	100
582	20231130	114200	296762750	22550	22550	22550	22550	0
583	20231130	114100	296762750	22550	22550	22550	22550	5
584	20231130	114000	296650000	22550	22550	22550	22550	0
585	20231130	113900	296650000	22550	22550	22550	22550	0
586	20231130	113800	296650000	22550	22550	22550	22550	10
587	20231130	113700	296424500	22550	22550	22550	22550	0
588	20231130	113600	296424500	22550	22550	22550	22550	0
589	20231130	113500	296424500	22550	22550	22550	22550	28
590	20231130	113400	295793100	22550	22550	22550	22550	37
591	20231130	113300	294958750	22550	22550	22550	22550	0
592	20231130	113200	294958750	22550	22550	22550	22550	15
593	20231130	113100	294620500	22550	22550	22550	22550	0
594	20231130	113000	294620500	22550	22550	22550	22550	1
595	20231130	112900	294597950	22550	22550	22550	22550	0
596	20231130	112800	294597950	22550	22550	22550	22550	28
597	20231130	112700	293966550	22550	22550	22550	22550	0
598	20231130	112600	293966550	22550	22550	22550	22550	0
599	20231130	112500	293966550	22550	22550	22550	22550	0
600	20231130	112400	293966550	22550	22550	22550	22550	7
601	20231130	112300	293808700	22550	22550	22550	22550	62
602	20231130	112200	292410600	22550	22550	22550	22550	1
603	20231130	112100	292388050	22550	22550	22550	22550	0
604	20231130	112000	292388050	22550	22550	22550	22550	0
605	20231130	111900	292388050	22550	22550	22550	22550	3
606	20231130	111800	292320400	22500	22500	22500	22500	0
607	20231130	111700	292320400	22500	22600	22600	22500	198
608	20231130	111600	287851050	22550	22550	22550	22550	0
609	20231130	111500	287851050	22550	22550	22550	22550	0
610	20231130	111400	287851050	22550	22550	22550	22550	0
611	20231130	111300	287851050	22550	22550	22550	22550	69
612	20231130	111200	286295100	22550	22550	22550	22550	0
613	20231130	111100	286295100	22550	22550	22550	22550	72
614	20231130	111000	284671500	22550	22550	22550	22550	0
615	20231130	110900	284671500	22550	22550	22550	22550	0
616	20231130	110800	284671500	22550	22550	22550	22550	0
617	20231130	110700	284671500	22550	22550	22550	22550	0
618	20231130	110600	284671500	22550	22550	22550	22550	0
619	20231130	110500	284671500	22550	22550	22550	22550	0
620	20231130	110400	284671500	22550	22600	22600	22550	64
621	20231130	110300	283226050	22600	22600	22600	22600	37
622	20231130	110200	282389850	22500	22550	22550	22500	70
623	20231130	110100	280811550	22500	22500	22500	22500	0
624	20231130	110000	280811550	22500	22500	22500	22500	0
625	20231130	105900	280811550	22500	22500	22500	22500	0
626	20231130	105800	280811550	22500	22500	22500	22500	0
627	20231130	105700	280811550	22500	22500	22500	22500	0
628	20231130	105600	280811550	22500	22500	22500	22500	0
629	20231130	105500	280811550	22500	22500	22500	22500	144
630	20231130	105400	277571550	22550	22550	22550	22550	66
631	20231130	105300	276083250	22500	22500	22500	22500	0
632	20231130	105200	276083250	22500	22550	22550	22500	38
633	20231130	105100	275226500	22550	22550	22550	22550	5
634	20231130	105000	275113750	22550	22500	22550	22500	243
635	20231130	104900	269643350	22550	22550	22550	22550	0
636	20231130	104800	269643350	22550	22550	22600	22500	394
637	20231130	104700	260758600	22500	22500	22500	22500	0
638	20231130	104600	260758600	22500	22500	22500	22500	0
639	20231130	104500	260758600	22500	22500	22500	22500	2
640	20231130	104400	260713600	22500	22500	22500	22500	0
641	20231130	104300	260713600	22500	22500	22550	22450	17
642	20231130	104200	260331350	22500	22500	22500	22500	1
643	20231130	104100	260308850	22500	22500	22500	22500	2
644	20231130	104000	260263850	22500	22500	22500	22500	0
645	20231130	103900	260263850	22500	22500	22500	22500	0
646	20231130	103800	260263850	22500	22500	22500	22500	0
647	20231130	103700	260263850	22500	22500	22500	22500	0
648	20231130	103600	260263850	22500	22500	22500	22500	0
649	20231130	103500	260263850	22500	22500	22500	22500	0
650	20231130	103400	260263850	22500	22500	22500	22500	0
651	20231130	103300	260263850	22500	22500	22500	22500	3
652	20231130	103200	260196350	22450	22450	22450	22450	0
653	20231130	103100	260196350	22450	22450	22450	22450	0
654	20231130	103000	260196350	22450	22450	22450	22450	0
655	20231130	102900	260196350	22450	22450	22450	22450	0
656	20231130	102800	260196350	22450	22450	22450	22450	15
657	20231130	102700	259859600	22450	22450	22450	22450	100
658	20231130	102600	257614600	22550	22550	22550	22550	66
659	20231130	102500	256126300	22550	22550	22550	22550	0
660	20231130	102400	256126300	22550	22550	22550	22550	0
661	20231130	102300	256126300	22550	22550	22550	22550	0
662	20231130	102200	256126300	22550	22550	22550	22550	0
663	20231130	102100	256126300	22550	22550	22550	22550	0
664	20231130	102000	256126300	22550	22550	22550	22550	59
665	20231130	101900	254795850	22550	22550	22550	22500	742
666	20231130	101800	238066250	22550	22550	22550	22550	0
667	20231130	101700	238066250	22550	22550	22550	22550	0
668	20231130	101600	238066250	22550	22550	22550	22550	0
669	20231130	101500	238066250	22550	22550	22550	22550	0
670	20231130	101400	238066250	22550	22500	22550	22500	489
671	20231130	101300	227039900	22450	22400	22450	22400	15
672	20231130	101200	226703250	22450	22450	22450	22450	0
673	20231130	101100	226703250	22450	22400	22450	22300	361
674	20231130	101000	218642650	22300	22300	22300	22300	2
675	20231130	100900	218598050	22250	22250	22250	22250	2
676	20231130	100800	218553550	22250	22400	22400	22250	116
677	20231130	100700	215962950	22250	22300	22300	22200	4350
678	20231130	100600	119181350	22250	22250	22250	22250	0
679	20231130	100500	119181350	22250	22450	22450	22250	832
680	20231130	100400	100603800	22500	22500	22500	22500	0
681	20231130	100300	100603800	22500	22450	22500	22450	2
682	20231130	100200	100558850	22400	22400	22400	22400	10
683	20231130	100100	100334850	22400	22400	22400	22400	0
684	20231130	100000	100334850	22400	22400	22400	22400	0
685	20231130	095900	100334850	22400	22400	22400	22400	4
686	20231130	095800	100245250	22400	22400	22500	22400	185
687	20231130	095700	96097250	22400	22400	22400	22400	48
688	20231130	095600	95022050	22450	22450	22450	22450	2
689	20231130	095500	94977150	22400	22400	22400	22400	64
690	20231130	095400	93543550	22450	22450	22450	22450	0
691	20231130	095300	93543550	22450	22450	22450	22450	0
692	20231130	095200	93543550	22450	22450	22450	22450	10
693	20231130	095100	93319050	22400	22400	22400	22400	49
694	20231130	095000	92221450	22400	22400	22400	22400	93
695	20231130	094900	90138250	22350	22350	22350	22350	0
696	20231130	094800	90138250	22350	22400	22400	22350	179
697	20231130	094700	86128700	22400	22400	22400	22400	0
698	20231130	094600	86128700	22400	22400	22400	22400	45
699	20231130	094500	85120700	22350	22350	22350	22350	0
700	20231130	094400	85120700	22350	22350	22350	22350	0
701	20231130	094300	85120700	22350	22350	22350	22350	2
702	20231130	094200	85076000	22350	22350	22350	22300	162
703	20231130	094100	81460350	22350	22350	22350	22350	1
704	20231130	094000	81438000	22350	22350	22350	22350	11
705	20231130	093900	81192150	22400	22400	22400	22400	6
706	20231130	093800	81057750	22400	22400	22400	22300	5
707	20231130	093700	80946050	22300	22250	22300	22250	34
708	20231130	093600	80187900	22250	22250	22250	22250	118
709	20231130	093500	77562400	22300	22300	22300	22300	195
710	20231130	093400	73213900	22300	22350	22350	22300	128
711	20231130	093300	70359450	22350	22350	22400	22350	26
712	20231130	093200	69778100	22350	22300	22350	22300	80
713	20231130	093100	67991600	22300	22400	22400	22300	22
714	20231130	093000	67499900	22350	22350	22350	22350	10
715	20231130	092900	67276400	22350	22350	22350	22350	1
716	20231130	092800	67254050	22300	22350	22350	22300	37
717	20231130	092700	66427800	22300	22400	22400	22300	172
718	20231130	092600	62578550	22450	22450	22450	22450	50
719	20231130	092500	61456050	22550	22550	22550	22550	90
720	20231130	092400	59426550	22550	22550	22550	22550	12
721	20231130	092300	59155950	22550	22550	22550	22550	0
722	20231130	092200	59155950	22550	22500	22550	22400	764
723	20231130	092100	41966800	22500	22650	22650	22450	447
724	20231130	092000	31898450	22700	22700	22700	22700	10
725	20231130	091900	31671450	22700	22700	22700	22700	1
726	20231130	091800	31648750	22700	22700	22700	22700	0
727	20231130	091700	31648750	22700	22700	22700	22700	0
728	20231130	091600	31648750	22700	22600	22700	22600	9
729	20231130	091500	31445250	22600	22700	22700	22600	34
730	20231130	091400	30675450	22700	22700	22700	22700	12
731	20231130	091300	30403050	22700	22700	22700	22700	0
732	20231130	091200	30403050	22700	22700	22700	22700	2
733	20231130	091100	30357650	22600	22700	22700	22600	36
734	20231130	091000	29542450	22650	22700	22700	22650	34
735	20231130	090900	28770750	22700	22650	22700	22650	12
736	20231130	090800	28498500	22550	22550	22550	22550	0
737	20231130	090700	28498500	22550	22550	22550	22550	0
738	20231130	090600	28498500	22550	22600	22600	22550	500
739	20231130	090500	17223300	22550	22550	22650	22550	20
740	20231130	090400	16771300	22550	22550	22550	22550	324
741	20231130	090300	9465100	22600	22700	22700	22600	21
742	20231130	090200	8989200	22700	22700	22700	22700	0
743	20231130	090100	8989200	22700	22700	22700	22700	101
744	20231130	090000	6696500	22700	22700	22700	22700	295