KissMeData/104830/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	200600	891134000	27050	27050	27050	27050	1244
3	20231130	200500	891134000	27050	27050	27050	27050	0
4	20231130	200400	891134000	27050	27050	27050	27050	0
5	20231130	200300	891134000	27050	27050	27050	27050	0
6	20231130	200200	891134000	27050	27050	27050	27050	0
7	20231130	200100	891134000	27050	27050	27050	27050	0
8	20231130	200000	891134000	27050	27050	27050	27050	0
9	20231130	195900	891134000	27050	27050	27050	27050	0
10	20231130	195800	891134000	27050	27050	27050	27050	0
11	20231130	195700	891134000	27050	27050	27050	27050	0
12	20231130	195600	891134000	27050	27050	27050	27050	0
13	20231130	195500	891134000	27050	27050	27050	27050	0
14	20231130	195400	891134000	27050	27050	27050	27050	0
15	20231130	195300	891134000	27050	27050	27050	27050	0
16	20231130	195200	891134000	27050	27050	27050	27050	0
17	20231130	195100	891134000	27050	27050	27050	27050	0
18	20231130	195000	891134000	27050	27050	27050	27050	0
19	20231130	194900	891134000	27050	27050	27050	27050	0
20	20231130	194800	891134000	27050	27050	27050	27050	0
21	20231130	194700	891134000	27050	27050	27050	27050	0
22	20231130	194600	891134000	27050	27050	27050	27050	0
23	20231130	194500	891134000	27050	27050	27050	27050	0
24	20231130	194400	891134000	27050	27050	27050	27050	0
25	20231130	194300	891134000	27050	27050	27050	27050	0
26	20231130	194200	891134000	27050	27050	27050	27050	0
27	20231130	194100	891134000	27050	27050	27050	27050	0
28	20231130	194000	891134000	27050	27050	27050	27050	0
29	20231130	193900	891134000	27050	27050	27050	27050	0
30	20231130	193800	891134000	27050	27050	27050	27050	0
31	20231130	193700	891134000	27050	27050	27050	27050	0
32	20231130	193600	891134000	27050	27050	27050	27050	1244
33	20231130	193500	891134000	27050	27050	27050	27050	0
34	20231130	193400	891134000	27050	27050	27050	27050	0
35	20231130	193300	891134000	27050	27050	27050	27050	0
36	20231130	193200	891134000	27050	27050	27050	27050	0
37	20231130	193100	891134000	27050	27050	27050	27050	0
38	20231130	193000	891134000	27050	27050	27050	27050	0
39	20231130	192900	891134000	27050	27050	27050	27050	0
40	20231130	192800	891134000	27050	27050	27050	27050	0
41	20231130	192700	891134000	27050	27050	27050	27050	0
42	20231130	192600	891134000	27050	27050	27050	27050	0
43	20231130	192500	891134000	27050	27050	27050	27050	0
44	20231130	192400	891134000	27050	27050	27050	27050	0
45	20231130	192300	891134000	27050	27050	27050	27050	0
46	20231130	192200	891134000	27050	27050	27050	27050	0
47	20231130	192100	891134000	27050	27050	27050	27050	0
48	20231130	192000	891134000	27050	27050	27050	27050	0
49	20231130	191900	891134000	27050	27050	27050	27050	0
50	20231130	191800	891134000	27050	27050	27050	27050	0
51	20231130	191700	891134000	27050	27050	27050	27050	0
52	20231130	191600	891134000	27050	27050	27050	27050	0
53	20231130	191500	891134000	27050	27050	27050	27050	0
54	20231130	191400	891134000	27050	27050	27050	27050	0
55	20231130	191300	891134000	27050	27050	27050	27050	0
56	20231130	191200	891134000	27050	27050	27050	27050	0
57	20231130	191100	891134000	27050	27050	27050	27050	0
58	20231130	191000	891134000	27050	27050	27050	27050	0
59	20231130	190900	891134000	27050	27050	27050	27050	0
60	20231130	190800	891134000	27050	27050	27050	27050	0
61	20231130	190700	891134000	27050	27050	27050	27050	0
62	20231130	190600	891134000	27050	27050	27050	27050	1244
63	20231130	190500	891134000	27050	27050	27050	27050	0
64	20231130	190400	891134000	27050	27050	27050	27050	0
65	20231130	190300	891134000	27050	27050	27050	27050	0
66	20231130	190200	891134000	27050	27050	27050	27050	0
67	20231130	190100	891134000	27050	27050	27050	27050	0
68	20231130	190000	891134000	27050	27050	27050	27050	0
69	20231130	185900	891134000	27050	27050	27050	27050	0
70	20231130	185800	891134000	27050	27050	27050	27050	0
71	20231130	185700	891134000	27050	27050	27050	27050	0
72	20231130	185600	891134000	27050	27050	27050	27050	0
73	20231130	185500	891134000	27050	27050	27050	27050	0
74	20231130	185400	891134000	27050	27050	27050	27050	0
75	20231130	185300	891134000	27050	27050	27050	27050	0
76	20231130	185200	891134000	27050	27050	27050	27050	0
77	20231130	185100	891134000	27050	27050	27050	27050	0
78	20231130	185000	891134000	27050	27050	27050	27050	0
79	20231130	184900	891134000	27050	27050	27050	27050	0
80	20231130	184800	891134000	27050	27050	27050	27050	0
81	20231130	184700	891134000	27050	27050	27050	27050	0
82	20231130	184600	891134000	27050	27050	27050	27050	0
83	20231130	184500	891134000	27050	27050	27050	27050	0
84	20231130	184400	891134000	27050	27050	27050	27050	0
85	20231130	184300	891134000	27050	27050	27050	27050	0
86	20231130	184200	891134000	27050	27050	27050	27050	0
87	20231130	184100	891134000	27050	27050	27050	27050	0
88	20231130	184000	891134000	27050	27050	27050	27050	0
89	20231130	183900	891134000	27050	27050	27050	27050	0
90	20231130	183800	891134000	27050	27050	27050	27050	0
91	20231130	183700	891134000	27050	27050	27050	27050	0
92	20231130	183600	891134000	27050	27050	27050	27050	1244
93	20231130	183500	891134000	27050	27050	27050	27050	0
94	20231130	183400	891134000	27050	27050	27050	27050	0
95	20231130	183300	891134000	27050	27050	27050	27050	0
96	20231130	183200	891134000	27050	27050	27050	27050	0
97	20231130	183100	891134000	27050	27050	27050	27050	0
98	20231130	183000	891134000	27050	27050	27050	27050	0
99	20231130	182900	891134000	27050	27050	27050	27050	0
100	20231130	182800	891134000	27050	27050	27050	27050	0
101	20231130	182700	891134000	27050	27050	27050	27050	0
102	20231130	182600	891134000	27050	27050	27050	27050	0
103	20231130	182500	891134000	27050	27050	27050	27050	0
104	20231130	182400	891134000	27050	27050	27050	27050	0
105	20231130	182300	891134000	27050	27050	27050	27050	0
106	20231130	182200	891134000	27050	27050	27050	27050	0
107	20231130	182100	891134000	27050	27050	27050	27050	0
108	20231130	182000	891134000	27050	27050	27050	27050	0
109	20231130	181900	891134000	27050	27050	27050	27050	0
110	20231130	181800	891134000	27050	27050	27050	27050	0
111	20231130	181700	891134000	27050	27050	27050	27050	0
112	20231130	181600	891134000	27050	27050	27050	27050	0
113	20231130	181500	891134000	27050	27050	27050	27050	0
114	20231130	181400	891134000	27050	27050	27050	27050	0
115	20231130	181300	891134000	27050	27050	27050	27050	0
116	20231130	181200	891134000	27050	27050	27050	27050	0
117	20231130	181100	891134000	27050	27050	27050	27050	0
118	20231130	181000	891134000	27050	27050	27050	27050	0
119	20231130	180900	891134000	27050	27050	27050	27050	0
120	20231130	180800	891134000	27050	27050	27050	27050	0
121	20231130	180700	891134000	27050	27050	27050	27050	0
122	20231130	180600	891134000	27050	27050	27050	27050	1244
123	20231130	180500	891134000	27050	27050	27050	27050	0
124	20231130	180400	891134000	27050	27050	27050	27050	0
125	20231130	180300	891134000	27050	27050	27050	27050	0
126	20231130	180200	891134000	27050	27050	27050	27050	0
127	20231130	180100	891134000	27050	27050	27050	27050	0
128	20231130	180000	891134000	27050	27050	27050	27050	0
129	20231130	175900	891134000	27050	27050	27050	27050	0
130	20231130	175800	891134000	27050	27050	27050	27050	0
131	20231130	175700	891134000	27050	27050	27050	27050	0
132	20231130	175600	891134000	27050	27050	27050	27050	0
133	20231130	175500	891134000	27050	27050	27050	27050	0
134	20231130	175400	891134000	27050	27050	27050	27050	0
135	20231130	175300	891134000	27050	27050	27050	27050	0
136	20231130	175200	891134000	27050	27050	27050	27050	0
137	20231130	175100	891134000	27050	27050	27050	27050	0
138	20231130	175000	891134000	27050	27050	27050	27050	0
139	20231130	174900	891134000	27050	27050	27050	27050	0
140	20231130	174800	891134000	27050	27050	27050	27050	0
141	20231130	174700	891134000	27050	27050	27050	27050	0
142	20231130	174600	891134000	27050	27050	27050	27050	0
143	20231130	174500	891134000	27050	27050	27050	27050	0
144	20231130	174400	891134000	27050	27050	27050	27050	0
145	20231130	174300	891134000	27050	27050	27050	27050	0
146	20231130	174200	891134000	27050	27050	27050	27050	0
147	20231130	174100	891134000	27050	27050	27050	27050	0
148	20231130	174000	891134000	27050	27050	27050	27050	0
149	20231130	173900	891134000	27050	27050	27050	27050	0
150	20231130	173800	891134000	27050	27050	27050	27050	0
151	20231130	173700	891134000	27050	27050	27050	27050	0
152	20231130	173600	891134000	27050	27050	27050	27050	1244
153	20231130	173500	891134000	27050	27050	27050	27050	0
154	20231130	173400	891134000	27050	27050	27050	27050	0
155	20231130	173300	891134000	27050	27050	27050	27050	0
156	20231130	173200	891134000	27050	27050	27050	27050	0
157	20231130	173100	891134000	27050	27050	27050	27050	0
158	20231130	173000	891134000	27050	27050	27050	27050	0
159	20231130	172900	891134000	27050	27050	27050	27050	0
160	20231130	172800	891134000	27050	27050	27050	27050	0
161	20231130	172700	891134000	27050	27050	27050	27050	0
162	20231130	172600	891134000	27050	27050	27050	27050	0
163	20231130	172500	891134000	27050	27050	27050	27050	0
164	20231130	172400	891134000	27050	27050	27050	27050	0
165	20231130	172300	891134000	27050	27050	27050	27050	0
166	20231130	172200	891134000	27050	27050	27050	27050	0
167	20231130	172100	891134000	27050	27050	27050	27050	0
168	20231130	172000	891134000	27050	27050	27050	27050	0
169	20231130	171900	891134000	27050	27050	27050	27050	0
170	20231130	171800	891134000	27050	27050	27050	27050	0
171	20231130	171700	891134000	27050	27050	27050	27050	0
172	20231130	171600	891134000	27050	27050	27050	27050	0
173	20231130	171500	891134000	27050	27050	27050	27050	0
174	20231130	171400	891134000	27050	27050	27050	27050	0
175	20231130	171300	891134000	27050	27050	27050	27050	0
176	20231130	171200	891134000	27050	27050	27050	27050	0
177	20231130	171100	891134000	27050	27050	27050	27050	0
178	20231130	171000	891134000	27050	27050	27050	27050	0
179	20231130	170900	891134000	27050	27050	27050	27050	0
180	20231130	170800	891134000	27050	27050	27050	27050	0
181	20231130	170700	891134000	27050	27050	27050	27050	0
182	20231130	170600	891134000	27050	27050	27050	27050	1244
183	20231130	170500	891134000	27050	27050	27050	27050	0
184	20231130	170400	891134000	27050	27050	27050	27050	0
185	20231130	170300	891134000	27050	27050	27050	27050	0
186	20231130	170200	891134000	27050	27050	27050	27050	0
187	20231130	170100	891134000	27050	27050	27050	27050	0
188	20231130	170000	891134000	27050	27050	27050	27050	0
189	20231130	165900	891134000	27050	27050	27050	27050	0
190	20231130	165800	891134000	27050	27050	27050	27050	0
191	20231130	165700	891134000	27050	27050	27050	27050	0
192	20231130	165600	891134000	27050	27050	27050	27050	0
193	20231130	165500	891134000	27050	27050	27050	27050	0
194	20231130	165400	891134000	27050	27050	27050	27050	0
195	20231130	165300	891134000	27050	27050	27050	27050	0
196	20231130	165200	891134000	27050	27050	27050	27050	0
197	20231130	165100	891134000	27050	27050	27050	27050	0
198	20231130	165000	891134000	27050	27050	27050	27050	0
199	20231130	164900	891134000	27050	27050	27050	27050	0
200	20231130	164800	891134000	27050	27050	27050	27050	0
201	20231130	164700	891134000	27050	27050	27050	27050	0
202	20231130	164600	891134000	27050	27050	27050	27050	0
203	20231130	164500	891134000	27050	27050	27050	27050	0
204	20231130	164400	891134000	27050	27050	27050	27050	0
205	20231130	164300	891134000	27050	27050	27050	27050	0
206	20231130	164200	891134000	27050	27050	27050	27050	0
207	20231130	164100	891134000	27050	27050	27050	27050	0
208	20231130	164000	891134000	27050	27050	27050	27050	0
209	20231130	163900	891134000	27050	27050	27050	27050	0
210	20231130	163800	891134000	27050	27050	27050	27050	0
211	20231130	163700	891134000	27050	27050	27050	27050	0
212	20231130	163600	891134000	27050	27050	27050	27050	1244
213	20231130	163500	891134000	27050	27050	27050	27050	0
214	20231130	163400	891134000	27050	27050	27050	27050	0
215	20231130	163300	891134000	27050	27050	27050	27050	0
216	20231130	163200	891134000	27050	27050	27050	27050	0
217	20231130	163100	891134000	27050	27050	27050	27050	0
218	20231130	163000	891134000	27050	27050	27050	27050	0
219	20231130	162900	891134000	27050	27050	27050	27050	0
220	20231130	162800	891134000	27050	27050	27050	27050	0
221	20231130	162700	891134000	27050	27050	27050	27050	0
222	20231130	162600	891134000	27050	27050	27050	27050	0
223	20231130	162500	891134000	27050	27050	27050	27050	0
224	20231130	162400	891134000	27050	27050	27050	27050	0
225	20231130	162300	891134000	27050	27050	27050	27050	0
226	20231130	162200	891134000	27050	27050	27050	27050	0
227	20231130	162100	891134000	27050	27050	27050	27050	0
228	20231130	162000	891134000	27050	27050	27050	27050	0
229	20231130	161900	891134000	27050	27050	27050	27050	0
230	20231130	161800	891134000	27050	27050	27050	27050	0
231	20231130	161700	891134000	27050	27050	27050	27050	0
232	20231130	161600	891134000	27050	27050	27050	27050	0
233	20231130	161500	891134000	27050	27050	27050	27050	0
234	20231130	161400	891134000	27050	27050	27050	27050	0
235	20231130	161300	891134000	27050	27050	27050	27050	0
236	20231130	161200	891134000	27050	27050	27050	27050	0
237	20231130	161100	891134000	27050	27050	27050	27050	0
238	20231130	161000	891134000	27050	27050	27050	27050	0
239	20231130	160900	891134000	27050	27050	27050	27050	0
240	20231130	160800	891134000	27050	27050	27050	27050	0
241	20231130	160700	891134000	27050	27050	27050	27050	0
242	20231130	160600	891134000	27050	27050	27050	27050	1244
243	20231130	160500	891134000	27050	27050	27050	27050	0
244	20231130	160400	891134000	27050	27050	27050	27050	0
245	20231130	160300	891134000	27050	27050	27050	27050	0
246	20231130	160200	891134000	27050	27050	27050	27050	0
247	20231130	160100	891134000	27050	27050	27050	27050	0
248	20231130	160000	891134000	27050	27050	27050	27050	0
249	20231130	155900	891134000	27050	27050	27050	27050	0
250	20231130	155800	891134000	27050	27050	27050	27050	0
251	20231130	155700	891134000	27050	27050	27050	27050	0
252	20231130	155600	891134000	27050	27050	27050	27050	0
253	20231130	155500	891134000	27050	27050	27050	27050	0
254	20231130	155400	891134000	27050	27050	27050	27050	0
255	20231130	155300	891134000	27050	27050	27050	27050	0
256	20231130	155200	891134000	27050	27050	27050	27050	0
257	20231130	155100	891134000	27050	27050	27050	27050	0
258	20231130	155000	891134000	27050	27050	27050	27050	0
259	20231130	154900	891134000	27050	27050	27050	27050	0
260	20231130	154800	891134000	27050	27050	27050	27050	0
261	20231130	154700	891134000	27050	27050	27050	27050	0
262	20231130	154600	891134000	27050	27050	27050	27050	0
263	20231130	154500	891134000	27050	27050	27050	27050	0
264	20231130	154400	891134000	27050	27050	27050	27050	0
265	20231130	154300	891134000	27050	27050	27050	27050	0
266	20231130	154200	891134000	27050	27050	27050	27050	0
267	20231130	154100	891134000	27050	27050	27050	27050	0
268	20231130	154000	891134000	27050	27050	27050	27050	0
269	20231130	153900	891134000	27050	27050	27050	27050	0
270	20231130	153800	891134000	27050	27050	27050	27050	0
271	20231130	153700	891134000	27050	27050	27050	27050	0
272	20231130	153600	891134000	27050	27050	27050	27050	1244
273	20231130	153500	891134000	27050	27050	27050	27050	0
274	20231130	153400	891134000	27050	27050	27050	27050	0
275	20231130	153300	891134000	27050	27050	27050	27050	0
276	20231130	153200	891134000	27050	27050	27050	27050	0
277	20231130	153100	891134000	27050	27050	27050	27050	0
278	20231130	153000	891134000	27050	27050	27050	27050	1244
279	20231130	152900	857483800	27100	27100	27100	27100	0
280	20231130	152800	857483800	27100	27100	27100	27100	0
281	20231130	152700	857483800	27100	27100	27100	27100	0
282	20231130	152600	857483800	27100	27100	27100	27100	0
283	20231130	152500	857483800	27100	27100	27100	27100	0
284	20231130	152400	857483800	27100	27100	27100	27100	0
285	20231130	152300	857483800	27100	27100	27100	27100	0
286	20231130	152200	857483800	27100	27100	27100	27100	0
287	20231130	152100	857483800	27100	27100	27100	27100	0
288	20231130	152000	857483800	27100	27100	27100	27100	0
289	20231130	151900	857483800	27100	27100	27100	27100	1
290	20231130	151800	857456700	27050	27050	27050	27050	37
291	20231130	151700	856455850	27050	27100	27100	27050	92
292	20231130	151600	853966450	27050	27100	27100	27050	41
293	20231130	151500	852855600	27100	27100	27150	27100	49
294	20231130	151400	851527200	27150	27150	27150	27150	38
295	20231130	151300	850495500	27150	27050	27150	27050	90
296	20231130	151200	848060100	27100	27150	27150	27100	31
297	20231130	151100	847218900	27150	27100	27150	27050	78
298	20231130	151000	845105500	27100	27050	27100	27050	116
299	20231130	150900	841965950	27050	27050	27100	27050	40
300	20231130	150800	840882400	27050	27050	27100	27050	129
301	20231130	150700	837390700	27100	27100	27100	27050	32
302	20231130	150600	836523750	27050	27100	27100	27050	41
303	20231130	150500	835413050	27100	27100	27150	27050	46
304	20231130	150400	834166300	27100	27100	27150	27100	97
305	20231130	150300	831537200	27100	27300	27300	27050	106
306	20231130	150200	828659950	27300	27200	27300	27150	21
307	20231130	150100	828087750	27150	27100	27300	27100	101
308	20231130	150000	825342300	27100	27050	27200	27050	62
309	20231130	145900	823661300	27150	27150	27150	27100	28
310	20231130	145800	822901300	27100	27100	27100	27050	83
311	20231130	145700	820652400	27150	27050	27150	27050	29
312	20231130	145600	819866450	27150	27100	27150	27050	105
313	20231130	145500	817020500	27100	27100	27150	27050	66
314	20231130	145400	815231200	27150	27100	27150	27100	31
315	20231130	145300	814389950	27100	27100	27150	27100	92
316	20231130	145200	811896000	27150	27150	27150	27100	31
317	20231130	145100	811054500	27150	27150	27150	27150	15
318	20231130	145000	810647250	27150	27150	27150	27100	100
319	20231130	144900	807936100	27150	27150	27150	27100	22
320	20231130	144800	807338950	27150	27100	27150	27100	103
321	20231130	144700	804546350	27150	27150	27150	27150	27
322	20231130	144600	803813300	27150	27150	27150	27150	18
323	20231130	144500	803324600	27150	27150	27150	27100	102
324	20231130	144400	800559100	27150	27150	27150	27150	23
325	20231130	144300	799934650	27150	27150	27150	27100	12
326	20231130	144200	799608900	27200	27150	27200	27150	41
327	20231130	144100	798494800	27150	27150	27150	27150	16
328	20231130	144000	798060400	27150	27200	27200	27150	58
329	20231130	143900	796484800	27200	27150	27200	27150	14
330	20231130	143800	796104050	27150	27150	27150	27100	115
331	20231130	143700	792985600	27150	27150	27150	27150	21
332	20231130	143600	792415450	27150	27150	27150	27100	23
333	20231130	143500	791791150	27150	27150	27150	27100	99
334	20231130	143400	789107050	27150	27150	27150	27150	28
335	20231130	143300	788346850	27150	27150	27150	27100	149
336	20231130	143200	784305550	27150	27150	27150	27150	15
337	20231130	143100	783898300	27150	27150	27150	27150	28
338	20231130	143000	783138100	27150	27150	27200	27150	153
339	20231130	142900	778982800	27200	27200	27200	27200	26
340	20231130	142800	778275600	27200	27200	27200	27150	77
341	20231130	142700	776184950	27200	27200	27200	27150	45
342	20231130	142600	774961100	27200	27200	27200	27200	29
343	20231130	142500	774172300	27150	27200	27200	27150	105
344	20231130	142400	771320800	27200	27200	27200	27200	27
345	20231130	142300	770586400	27150	27200	27200	27150	99
346	20231130	142200	767897750	27200	27200	27200	27200	28
347	20231130	142100	767136150	27200	27200	27200	27150	42
348	20231130	142000	765994400	27200	27200	27200	27150	101
349	20231130	141900	763251000	27200	27200	27200	27200	123
350	20231130	141800	759905400	27200	27250	27250	27200	46
351	20231130	141700	758654050	27250	27150	27250	27150	45
352	20231130	141600	757429350	27250	27250	27250	27150	30
353	20231130	141500	756612400	27250	27250	27300	27250	51
354	20231130	141400	755221800	27250	27250	27250	27250	17
355	20231130	141300	754758550	27250	27250	27250	27150	106
356	20231130	141200	751878250	27250	27200	27250	27200	18
357	20231130	141100	751388150	27200	27200	27200	27200	20
358	20231130	141000	750844150	27150	27250	27250	27150	100
359	20231130	140900	748126700	27200	27250	27250	27200	46
360	20231130	140800	746874300	27250	27300	27300	27200	92
361	20231130	140700	744367600	27300	27350	27350	27300	33
362	20231130	140600	743465350	27350	27350	27350	27350	51
363	20231130	140500	742070500	27350	27350	27450	27350	976
364	20231130	140400	715351400	27400	27350	27400	27350	124
365	20231130	140300	711959050	27350	27400	27400	27350	90
366	20231130	140200	709496800	27400	27400	27400	27400	17
367	20231130	140100	709031000	27350	27350	27400	27350	354
368	20231130	140000	699335350	27400	27400	27450	27400	537
369	20231130	135900	684616100	27400	27450	27450	27400	88
370	20231130	135800	682203850	27450	27400	27450	27350	1192
371	20231130	135700	649507100	27400	27300	27400	27300	846
372	20231130	135600	626389700	27300	27250	27350	27250	105
373	20231130	135500	623527500	27250	27300	27350	27250	51
374	20231130	135400	622136100	27300	27250	27300	27200	1880
375	20231130	135300	570845900	27250	27200	27250	27200	635
376	20231130	135200	553573100	27150	27200	27200	27100	33
377	20231130	135100	552676650	27200	27100	27200	27100	84
378	20231130	135000	550399350	27200	27200	27200	27150	36
379	20231130	134900	549420200	27200	27100	27200	27100	602
380	20231130	134800	533103850	27100	27200	27200	27100	540
381	20231130	134700	518468200	27200	27150	27200	27150	20
382	20231130	134600	517924350	27150	27200	27200	27150	74
383	20231130	134500	515915200	27200	27150	27200	27150	26
384	20231130	134400	515208050	27200	27150	27200	27150	81
385	20231130	134300	513008550	27150	27200	27200	27150	112
386	20231130	134200	509967200	27200	27200	27200	27200	20
387	20231130	134100	509423200	27200	27150	27200	27150	100
388	20231130	134000	506707300	27200	27200	27200	27150	40
389	20231130	133900	505619900	27200	27200	27200	27200	22
390	20231130	133800	505021500	27200	27250	27250	27200	32
391	20231130	133700	504150450	27250	27250	27250	27250	44
392	20231130	133600	502951450	27250	27200	27250	27200	131
393	20231130	133500	499388200	27250	27250	27250	27200	27
394	20231130	133400	498652500	27250	27250	27250	27250	21
395	20231130	133300	498080250	27250	27250	27250	27200	92
396	20231130	133200	495577250	27250	27250	27250	27200	60
397	20231130	133100	493942450	27250	27200	27250	27200	120
398	20231130	133000	490677000	27250	27250	27250	27250	24
399	20231130	132900	490023000	27250	27250	27250	27250	28
400	20231130	132800	489260000	27250	27250	27250	27200	300
401	20231130	132700	481099600	27250	27250	27250	27200	96
402	20231130	132600	478484250	27250	27250	27250	27200	125
403	20231130	132500	475081750	27250	27250	27250	27250	27
404	20231130	132400	474346000	27250	27250	27250	27250	129
405	20231130	132300	470830750	27250	27250	27250	27200	132
406	20231130	132200	467238100	27250	27250	27250	27200	54
407	20231130	132100	465766650	27250	27250	27250	27200	102
408	20231130	132000	462990950	27250	27200	27250	27200	62
409	20231130	131900	461304100	27200	27200	27200	27150	31
410	20231130	131800	460461500	27150	27250	27250	27150	64
411	20231130	131700	458721300	27250	27250	27250	27200	20
412	20231130	131600	458176350	27250	27250	27250	27200	151
413	20231130	131500	454067600	27250	27250	27250	27200	42
414	20231130	131400	452923700	27250	27250	27300	27200	24
415	20231130	131300	452269700	27250	27150	27250	27150	1867
416	20231130	131200	401521600	27150	27150	27150	27150	206
417	20231130	131100	395928700	27150	27100	27150	27100	32
418	20231130	131000	395060550	27100	27150	27150	27100	34
419	20231130	130900	394137550	27150	27100	27150	27100	379
420	20231130	130800	383862700	27100	27100	27100	27100	24
421	20231130	130700	383212300	27100	27100	27100	27100	17
422	20231130	130600	382751600	27050	27100	27100	27050	24
423	20231130	130500	382101800	27100	27100	27100	27050	130
424	20231130	130400	378579500	27100	27050	27100	27050	25
425	20231130	130300	377902150	27050	27100	27100	27050	66
426	20231130	130200	376115000	27050	27100	27100	27050	52
427	20231130	130100	374706400	27100	27100	27100	27100	17
428	20231130	130000	374245700	27100	27100	27100	27050	51
429	20231130	125900	372865050	27100	27100	27100	27100	20
430	20231130	125800	372323050	27100	27050	27100	27050	17
431	20231130	125700	371862950	27100	27100	27100	27100	60
432	20231130	125600	370236950	27100	27100	27100	27100	34
433	20231130	125500	369315550	27100	27100	27100	27100	20
434	20231130	125400	368773550	27050	27100	27100	27050	32
435	20231130	125300	367907050	27100	27100	27100	27100	9
436	20231130	125200	367663150	27100	27150	27150	27100	26
437	20231130	125100	366958100	27150	27100	27150	27100	180
438	20231130	125000	362080050	27100	27100	27100	27050	35
439	20231130	124900	361132150	27100	27050	27100	27050	140
440	20231130	124800	357344400	27050	27100	27100	27050	38
441	20231130	124700	356314750	27100	27100	27100	27100	12
442	20231130	124600	355989550	27100	27100	27100	27050	17
443	20231130	124500	355529450	27100	27100	27100	27100	22
444	20231130	124400	354933250	27050	27050	27050	27050	34
445	20231130	124300	354013550	27050	27050	27050	27050	25
446	20231130	124200	353337300	27100	27050	27100	27050	162
447	20231130	124100	348947700	27100	27100	27100	27100	19
448	20231130	124000	348432800	27100	27050	27100	27050	23
449	20231130	123900	347809550	27100	27100	27100	27100	22
450	20231130	123800	347213350	27100	27100	27100	27050	15
451	20231130	123700	346807100	27100	27050	27100	27000	154
452	20231130	123600	342641850	27050	27050	27050	27050	14
453	20231130	123500	342263150	27050	27050	27050	27000	10
454	20231130	123400	341992700	27050	27050	27050	27050	24
455	20231130	123300	341343500	27000	27050	27050	27000	31
456	20231130	123200	340505700	27050	27050	27050	27050	18
457	20231130	123100	340018800	27050	27050	27050	27050	19
458	20231130	123000	339504850	27050	27050	27050	27050	121
459	20231130	122900	336231800	27050	27100	27100	27050	589
460	20231130	122800	320298850	27100	27100	27100	27100	11
461	20231130	122700	320000750	27100	27100	27100	27100	21
462	20231130	122600	319431650	27100	27100	27100	27100	13
463	20231130	122500	319079350	27100	27100	27100	27050	37
464	20231130	122400	318077250	27100	27100	27100	27100	17
465	20231130	122300	317616550	27100	27100	27100	27050	72
466	20231130	122200	315665450	27100	27100	27100	27100	15
467	20231130	122100	315258950	27100	27100	27100	27050	33
468	20231130	122000	314365450	27100	27100	27100	27100	18
469	20231130	121900	313877650	27100	27100	27100	27100	14
470	20231130	121800	313498250	27100	27100	27100	27050	21
471	20231130	121700	312929300	27100	27100	27100	27050	32
472	20231130	121600	312062700	27100	27100	27100	27100	19
473	20231130	121500	311547800	27100	27100	27100	27100	17
474	20231130	121400	311087100	27050	27100	27100	27050	18
475	20231130	121300	310599350	27100	27100	27100	27100	11
476	20231130	121200	310301250	27100	27100	27100	27050	30
477	20231130	121100	309488850	27100	27100	27100	27100	74
478	20231130	121000	307483450	27100	27100	27100	27100	130
479	20231130	120900	303960450	27100	27050	27100	27050	23
480	20231130	120800	303337300	27100	27100	27100	27050	32
481	20231130	120700	302470700	27100	27150	27150	27100	18
482	20231130	120600	301982650	27150	27100	27150	27100	30
483	20231130	120500	301169450	27100	27100	27100	27100	22
484	20231130	120400	300573250	27100	27100	27100	27050	31
485	20231130	120300	299733800	27100	27050	27100	27050	17
486	20231130	120200	299273250	27100	27100	27100	27100	25
487	20231130	120100	298595750	27100	27100	27100	27100	13
488	20231130	120000	298243450	27050	27050	27100	27050	47
489	20231130	115900	296970900	27100	27100	27100	27100	21
490	20231130	115800	296401800	27100	27050	27100	27050	2
491	20231130	115700	296347650	27100	27100	27100	27100	26
492	20231130	115600	295643050	27100	27150	27150	27050	33
493	20231130	115500	294749450	27150	27050	27150	27050	14
494	20231130	115400	294370100	27100	27050	27100	27050	21
495	20231130	115300	293801050	27100	27100	27100	27050	24
496	20231130	115200	293150700	27100	27050	27100	27050	21
497	20231130	115100	292582200	27100	27050	27100	27050	14
498	20231130	115000	292202950	27100	27100	27100	27050	22
499	20231130	114900	291606800	27100	27150	27150	27100	11
500	20231130	114800	291308600	27150	27050	27150	27050	37
501	20231130	114700	290305900	27150	27100	27150	27100	129
502	20231130	114600	286809450	27100	27050	27100	27050	21
503	20231130	114500	286240550	27100	27100	27100	27050	19
504	20231130	114400	285725700	27050	27100	27100	27050	24
505	20231130	114300	285075350	27100	27050	27100	27050	15
506	20231130	114200	284669500	27100	27100	27100	27100	20
507	20231130	114100	284127500	27050	27050	27100	27050	24
508	20231130	114000	283477200	27100	27050	27100	27050	12
509	20231130	113900	283152050	27100	27100	27100	27050	37
510	20231130	113800	282150100	27100	27100	27100	27050	350
511	20231130	113700	272680350	27100	27150	27150	27050	30
512	20231130	113600	271866600	27100	27150	27150	27050	30
513	20231130	113500	271053450	27100	27050	27100	27050	19
514	20231130	113400	270539200	27150	27050	27150	27050	18
515	20231130	113300	270050850	27100	27150	27150	27050	22
516	20231130	113200	269454400	27150	27100	27150	27050	25
517	20231130	113100	268776550	27150	27050	27150	27050	29
518	20231130	113000	267991400	27100	27100	27150	27050	24
519	20231130	112900	267340550	27100	27100	27100	27100	18
520	20231130	112800	266852750	27100	27100	27100	27050	106
521	20231130	112700	263980200	27100	27000	27100	27000	35
522	20231130	112600	263033050	27000	27050	27050	27000	3
523	20231130	112500	262951950	27050	27050	27050	27050	2
524	20231130	112400	262897850	27000	27050	27050	27000	6
525	20231130	112300	262735650	27050	27050	27050	27000	6
526	20231130	112200	262573500	27100	27100	27100	27100	3
527	20231130	112100	262492200	27100	27100	27100	27100	4
528	20231130	112000	262383800	27100	27050	27100	27050	3
529	20231130	111900	262302600	27000	27000	27000	27000	0
530	20231130	111800	262302600	27000	27050	27100	27000	18
531	20231130	111700	261816050	27050	27050	27050	27050	1
532	20231130	111600	261789000	27050	27050	27050	27050	2
533	20231130	111500	261734900	27050	27000	27050	27000	13
534	20231130	111400	261383500	27050	27100	27100	27050	4
535	20231130	111300	261275250	27100	27100	27100	27100	0
536	20231130	111200	261275250	27100	27050	27100	27050	8
537	20231130	111100	261058600	27050	27050	27050	27050	0
538	20231130	111000	261058600	27050	27100	27100	27050	32
539	20231130	110900	260192000	27050	27150	27150	27050	137
540	20231130	110800	256485600	27050	27150	27150	27050	5
541	20231130	110700	256350150	27150	27150	27150	27150	1
542	20231130	110600	256323000	27100	27100	27100	27050	18
543	20231130	110500	255835800	27100	27100	27100	27100	7
544	20231130	110400	255646100	27100	27100	27100	27100	0
545	20231130	110300	255646100	27100	27100	27100	27050	49
546	20231130	110200	254320050	27100	27050	27100	27050	30
547	20231130	110100	253507800	27100	27100	27100	27100	1
548	20231130	110000	253480700	27100	27050	27100	27050	5
549	20231130	105900	253345400	27100	27100	27100	27100	6
550	20231130	105800	253182800	27150	27050	27150	27050	17
551	20231130	105700	252722550	27150	27150	27150	27100	4
552	20231130	105600	252614050	27100	27050	27100	27050	10
553	20231130	105500	252343250	27100	27100	27100	27100	0
554	20231130	105400	252343250	27100	27050	27100	27050	14
555	20231130	105300	251964450	27100	27050	27100	27050	7
556	20231130	105200	251774900	27100	27100	27100	27100	3
557	20231130	105100	251693600	27100	27100	27100	27100	1
558	20231130	105000	251666500	27100	27100	27100	27050	10
559	20231130	104900	251395650	27050	27050	27050	27050	12
560	20231130	104800	251071050	27150	27100	27150	27100	73
561	20231130	104700	249092700	27100	27100	27100	27100	11
562	20231130	104600	248794600	27100	27100	27100	27100	0
563	20231130	104500	248794600	27100	27100	27100	27050	14
564	20231130	104400	248415800	27100	27100	27100	27100	179
565	20231130	104300	243564900	27100	27050	27100	27050	5
566	20231130	104200	243429550	27100	27100	27100	27100	1
567	20231130	104100	243402450	27100	27100	27100	27050	20
568	20231130	104000	242861100	27100	27100	27100	27100	0
569	20231130	103900	242861100	27100	27100	27100	27050	12
570	20231130	103800	242536350	27100	27100	27100	27100	5
571	20231130	103700	242400850	27050	27100	27100	27050	31
572	20231130	103600	241562250	27100	27100	27100	27100	0
573	20231130	103500	241562250	27100	27150	27150	27100	260
574	20231130	103400	234515950	27150	27100	27150	27100	16
575	20231130	103300	234082050	27100	27100	27150	27100	15
576	20231130	103200	233675450	27150	27100	27150	27100	16
577	20231130	103100	233241200	27100	27150	27150	27100	16
578	20231130	103000	232807100	27150	27150	27150	27150	8
579	20231130	102900	232589900	27150	27100	27150	27100	17
580	20231130	102800	232128950	27100	27200	27200	27100	44
581	20231130	102700	230936150	27200	27200	27200	27200	14
582	20231130	102600	230555350	27150	27150	27200	27150	440
583	20231130	102500	218609000	27150	27100	27150	27100	2
584	20231130	102400	218554750	27100	27150	27150	27100	21
585	20231130	102300	217985250	27200	27100	27200	27100	501
586	20231130	102200	204404900	27100	27100	27100	27050	244
587	20231130	102100	197802050	27050	27000	27050	27000	287
588	20231130	102000	190038850	27000	27050	27050	27000	19
589	20231130	101900	189525500	27050	27000	27050	27000	7
590	20231130	101800	189336350	27000	27050	27050	27000	12
591	20231130	101700	189011850	27050	27050	27050	27050	9
592	20231130	101600	188768400	27050	27000	27050	27000	13
593	20231130	101500	188417350	27000	27000	27050	27000	11
594	20231130	101400	188120000	27050	27050	27050	27050	2
595	20231130	101300	188065900	27050	27000	27050	27000	11
596	20231130	101200	187768850	27000	27050	27050	27000	13
597	20231130	101100	187417800	27000	27050	27050	27000	4
598	20231130	101000	187309750	27000	27000	27000	27000	67
599	20231130	100900	185500750	27000	27000	27000	27000	5
600	20231130	100800	185365750	27000	27050	27050	27000	20
601	20231130	100700	184825600	27050	27050	27050	27050	0
602	20231130	100600	184825600	27050	27050	27050	27050	2
603	20231130	100500	184771500	27000	27050	27050	27000	2
604	20231130	100400	184717450	27050	27050	27100	27050	37
605	20231130	100300	183716550	27050	27050	27050	27050	74
606	20231130	100200	181714850	27050	27050	27050	27050	0
607	20231130	100100	181714850	27050	27050	27050	27050	20
608	20231130	100000	181173850	27050	27050	27050	27050	3
609	20231130	095900	181092700	27100	27100	27100	27100	0
610	20231130	095800	181092700	27100	27050	27100	27050	3
611	20231130	095700	181011500	27050	27050	27050	27050	328
612	20231130	095600	172139100	27050	27050	27050	27050	1
613	20231130	095500	172112050	27000	27050	27050	27000	13
614	20231130	095400	171761000	27050	27000	27050	27000	396
615	20231130	095300	161068950	27000	27000	27000	27000	41
616	20231130	095200	159961950	27050	27000	27050	27000	11
617	20231130	095100	159664900	27000	27000	27000	27000	13
618	20231130	095000	159313900	27050	27050	27050	27050	0
619	20231130	094900	159313900	27050	27050	27050	27050	2
620	20231130	094800	159259800	27000	27000	27000	27000	0
621	20231130	094700	159259800	27000	27000	27000	27000	12
622	20231130	094600	158935800	27050	27050	27050	27050	0
623	20231130	094500	158935800	27050	27000	27050	27000	231
624	20231130	094400	152688650	27000	27000	27000	27000	0
625	20231130	094300	152688650	27000	27050	27050	27000	128
626	20231130	094200	149231900	27100	27050	27100	27000	170
627	20231130	094100	144635850	27000	27000	27000	27000	15
628	20231130	094000	144230850	27050	27050	27050	27000	301
629	20231130	093900	136093800	27050	27000	27050	26950	351
630	20231130	093800	126617100	27000	27000	27000	27000	1
631	20231130	093700	126590100	26950	26950	26950	26950	28
632	20231130	093600	125835500	26900	26850	26900	26850	32
633	20231130	093500	124975750	26800	26800	26800	26800	213
634	20231130	093400	119267350	26850	26750	26850	26750	2
635	20231130	093300	119213750	26800	26850	26850	26800	88
636	20231130	093200	116855250	26800	26850	26850	26800	266
637	20231130	093100	109726350	26800	26850	26850	26800	103
638	20231130	093000	106965900	26850	26900	26900	26850	810
639	20231130	092900	85217350	26850	26850	26850	26850	75
640	20231130	092800	83203600	26900	26900	26900	26900	0
641	20231130	092700	83203600	26900	26850	26900	26850	21
642	20231130	092600	82638850	26850	26900	26900	26850	15
643	20231130	092500	82235950	26900	26850	26900	26850	145
644	20231130	092400	78336050	26900	26900	26900	26900	1
645	20231130	092300	78309150	26900	26900	26900	26900	24
646	20231130	092200	77663550	26850	26900	26900	26850	315
647	20231130	092100	69190800	26900	26900	26950	26900	71
648	20231130	092000	67280850	26950	26950	26950	26950	0
649	20231130	091900	67280850	26950	26900	26950	26900	4
650	20231130	091800	67173200	26950	26950	26950	26900	84
651	20231130	091700	64910050	27000	26950	27000	26950	30
652	20231130	091600	64101500	26950	27000	27000	26900	60
653	20231130	091500	62484800	26950	27000	27000	26950	506
654	20231130	091400	48827400	26950	26900	26950	26900	455
655	20231130	091300	36584500	26900	26900	26900	26900	1
656	20231130	091200	36557600	26900	26900	26900	26900	3
657	20231130	091100	36476900	26900	26950	26950	26900	4
658	20231130	091000	36369250	26900	26900	26900	26900	61
659	20231130	090900	34728350	26950	26900	27000	26900	324
660	20231130	090800	26001100	26900	26850	26900	26850	49
661	20231130	090700	24684600	26850	26850	26850	26800	103
662	20231130	090600	21919100	26850	26850	26850	26850	218
663	20231130	090500	16065800	26850	26900	26950	26850	327
664	20231130	090400	7262550	26850	26900	26900	26850	7
665	20231130	090300	7074550	26850	26850	26850	26850	28
666	20231130	090200	6322750	26850	26850	26850	26850	59
667	20231130	090100	4738600	26850	26800	26850	26800	28
668	20231130	090000	3987450	26800	26750	26800	26750	149