KissMeData/036830/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	191800	3221951600	35650	35650	35650	35650	3861
3	20231130	191700	3221951600	35650	35650	35650	35650	0
4	20231130	191600	3221951600	35650	35650	35650	35650	0
5	20231130	191500	3221951600	35650	35650	35650	35650	0
6	20231130	191400	3221951600	35650	35650	35650	35650	0
7	20231130	191300	3221951600	35650	35650	35650	35650	0
8	20231130	191200	3221951600	35650	35650	35650	35650	0
9	20231130	191100	3221951600	35650	35650	35650	35650	0
10	20231130	191000	3221951600	35650	35650	35650	35650	0
11	20231130	190900	3221951600	35650	35650	35650	35650	0
12	20231130	190800	3221951600	35650	35650	35650	35650	0
13	20231130	190700	3221951600	35650	35650	35650	35650	0
14	20231130	190600	3221951600	35650	35650	35650	35650	0
15	20231130	190500	3221951600	35650	35650	35650	35650	0
16	20231130	190400	3221951600	35650	35650	35650	35650	0
17	20231130	190300	3221951600	35650	35650	35650	35650	0
18	20231130	190200	3221951600	35650	35650	35650	35650	0
19	20231130	190100	3221951600	35650	35650	35650	35650	0
20	20231130	190000	3221951600	35650	35650	35650	35650	0
21	20231130	185900	3221951600	35650	35650	35650	35650	0
22	20231130	185800	3221951600	35650	35650	35650	35650	0
23	20231130	185700	3221951600	35650	35650	35650	35650	0
24	20231130	185600	3221951600	35650	35650	35650	35650	0
25	20231130	185500	3221951600	35650	35650	35650	35650	0
26	20231130	185400	3221951600	35650	35650	35650	35650	0
27	20231130	185300	3221951600	35650	35650	35650	35650	0
28	20231130	185200	3221951600	35650	35650	35650	35650	0
29	20231130	185100	3221951600	35650	35650	35650	35650	0
30	20231130	185000	3221951600	35650	35650	35650	35650	0
31	20231130	184900	3221951600	35650	35650	35650	35650	0
32	20231130	184800	3221951600	35650	35650	35650	35650	3861
33	20231130	184700	3221951600	35650	35650	35650	35650	0
34	20231130	184600	3221951600	35650	35650	35650	35650	0
35	20231130	184500	3221951600	35650	35650	35650	35650	0
36	20231130	184400	3221951600	35650	35650	35650	35650	0
37	20231130	184300	3221951600	35650	35650	35650	35650	0
38	20231130	184200	3221951600	35650	35650	35650	35650	0
39	20231130	184100	3221951600	35650	35650	35650	35650	0
40	20231130	184000	3221951600	35650	35650	35650	35650	0
41	20231130	183900	3221951600	35650	35650	35650	35650	0
42	20231130	183800	3221951600	35650	35650	35650	35650	0
43	20231130	183700	3221951600	35650	35650	35650	35650	0
44	20231130	183600	3221951600	35650	35650	35650	35650	0
45	20231130	183500	3221951600	35650	35650	35650	35650	0
46	20231130	183400	3221951600	35650	35650	35650	35650	0
47	20231130	183300	3221951600	35650	35650	35650	35650	0
48	20231130	183200	3221951600	35650	35650	35650	35650	0
49	20231130	183100	3221951600	35650	35650	35650	35650	0
50	20231130	183000	3221951600	35650	35650	35650	35650	0
51	20231130	182900	3221951600	35650	35650	35650	35650	0
52	20231130	182800	3221951600	35650	35650	35650	35650	0
53	20231130	182700	3221951600	35650	35650	35650	35650	0
54	20231130	182600	3221951600	35650	35650	35650	35650	0
55	20231130	182500	3221951600	35650	35650	35650	35650	0
56	20231130	182400	3221951600	35650	35650	35650	35650	0
57	20231130	182300	3221951600	35650	35650	35650	35650	0
58	20231130	182200	3221951600	35650	35650	35650	35650	0
59	20231130	182100	3221951600	35650	35650	35650	35650	0
60	20231130	182000	3221951600	35650	35650	35650	35650	0
61	20231130	181900	3221951600	35650	35650	35650	35650	0
62	20231130	181800	3221951600	35650	35650	35650	35650	3861
63	20231130	181700	3221951600	35650	35650	35650	35650	0
64	20231130	181600	3221951600	35650	35650	35650	35650	0
65	20231130	181500	3221951600	35650	35650	35650	35650	0
66	20231130	181400	3221951600	35650	35650	35650	35650	0
67	20231130	181300	3221951600	35650	35650	35650	35650	0
68	20231130	181200	3221951600	35650	35650	35650	35650	0
69	20231130	181100	3221951600	35650	35650	35650	35650	0
70	20231130	181000	3221951600	35650	35650	35650	35650	0
71	20231130	180900	3221951600	35650	35650	35650	35650	0
72	20231130	180800	3221951600	35650	35650	35650	35650	0
73	20231130	180700	3221951600	35650	35650	35650	35650	0
74	20231130	180600	3221951600	35650	35650	35650	35650	0
75	20231130	180500	3221951600	35650	35650	35650	35650	0
76	20231130	180400	3221951600	35650	35650	35650	35650	0
77	20231130	180300	3221951600	35650	35650	35650	35650	0
78	20231130	180200	3221951600	35650	35650	35650	35650	0
79	20231130	180100	3221951600	35650	35650	35650	35650	0
80	20231130	180000	3221951600	35650	35650	35650	35650	0
81	20231130	175900	3221951600	35650	35650	35650	35650	0
82	20231130	175800	3221951600	35650	35650	35650	35650	0
83	20231130	175700	3221951600	35650	35650	35650	35650	0
84	20231130	175600	3221951600	35650	35650	35650	35650	0
85	20231130	175500	3221951600	35650	35650	35650	35650	0
86	20231130	175400	3221951600	35650	35650	35650	35650	0
87	20231130	175300	3221951600	35650	35650	35650	35650	0
88	20231130	175200	3221951600	35650	35650	35650	35650	0
89	20231130	175100	3221951600	35650	35650	35650	35650	0
90	20231130	175000	3221951600	35650	35650	35650	35650	0
91	20231130	174900	3221951600	35650	35650	35650	35650	0
92	20231130	174800	3221951600	35650	35650	35650	35650	3861
93	20231130	174700	3221951600	35650	35650	35650	35650	0
94	20231130	174600	3221951600	35650	35650	35650	35650	0
95	20231130	174500	3221951600	35650	35650	35650	35650	0
96	20231130	174400	3221951600	35650	35650	35650	35650	0
97	20231130	174300	3221951600	35650	35650	35650	35650	0
98	20231130	174200	3221951600	35650	35650	35650	35650	0
99	20231130	174100	3221951600	35650	35650	35650	35650	0
100	20231130	174000	3221951600	35650	35650	35650	35650	0
101	20231130	173900	3221951600	35650	35650	35650	35650	0
102	20231130	173800	3221951600	35650	35650	35650	35650	0
103	20231130	173700	3221951600	35650	35650	35650	35650	0
104	20231130	173600	3221951600	35650	35650	35650	35650	0
105	20231130	173500	3221951600	35650	35650	35650	35650	0
106	20231130	173400	3221951600	35650	35650	35650	35650	0
107	20231130	173300	3221951600	35650	35650	35650	35650	0
108	20231130	173200	3221951600	35650	35650	35650	35650	0
109	20231130	173100	3221951600	35650	35650	35650	35650	0
110	20231130	173000	3221951600	35650	35650	35650	35650	0
111	20231130	172900	3221951600	35650	35650	35650	35650	0
112	20231130	172800	3221951600	35650	35650	35650	35650	0
113	20231130	172700	3221951600	35650	35650	35650	35650	0
114	20231130	172600	3221951600	35650	35650	35650	35650	0
115	20231130	172500	3221951600	35650	35650	35650	35650	0
116	20231130	172400	3221951600	35650	35650	35650	35650	0
117	20231130	172300	3221951600	35650	35650	35650	35650	0
118	20231130	172200	3221951600	35650	35650	35650	35650	0
119	20231130	172100	3221951600	35650	35650	35650	35650	0
120	20231130	172000	3221951600	35650	35650	35650	35650	0
121	20231130	171900	3221951600	35650	35650	35650	35650	0
122	20231130	171800	3221951600	35650	35650	35650	35650	3861
123	20231130	171700	3221951600	35650	35650	35650	35650	0
124	20231130	171600	3221951600	35650	35650	35650	35650	0
125	20231130	171500	3221951600	35650	35650	35650	35650	0
126	20231130	171400	3221951600	35650	35650	35650	35650	0
127	20231130	171300	3221951600	35650	35650	35650	35650	0
128	20231130	171200	3221951600	35650	35650	35650	35650	0
129	20231130	171100	3221951600	35650	35650	35650	35650	0
130	20231130	171000	3221951600	35650	35650	35650	35650	0
131	20231130	170900	3221951600	35650	35650	35650	35650	0
132	20231130	170800	3221951600	35650	35650	35650	35650	0
133	20231130	170700	3221951600	35650	35650	35650	35650	0
134	20231130	170600	3221951600	35650	35650	35650	35650	0
135	20231130	170500	3221951600	35650	35650	35650	35650	0
136	20231130	170400	3221951600	35650	35650	35650	35650	0
137	20231130	170300	3221951600	35650	35650	35650	35650	0
138	20231130	170200	3221951600	35650	35650	35650	35650	0
139	20231130	170100	3221951600	35650	35650	35650	35650	0
140	20231130	170000	3221951600	35650	35650	35650	35650	0
141	20231130	165900	3221951600	35650	35650	35650	35650	0
142	20231130	165800	3221951600	35650	35650	35650	35650	0
143	20231130	165700	3221951600	35650	35650	35650	35650	0
144	20231130	165600	3221951600	35650	35650	35650	35650	0
145	20231130	165500	3221951600	35650	35650	35650	35650	0
146	20231130	165400	3221951600	35650	35650	35650	35650	0
147	20231130	165300	3221951600	35650	35650	35650	35650	0
148	20231130	165200	3221951600	35650	35650	35650	35650	0
149	20231130	165100	3221951600	35650	35650	35650	35650	0
150	20231130	165000	3221951600	35650	35650	35650	35650	0
151	20231130	164900	3221951600	35650	35650	35650	35650	0
152	20231130	164800	3221951600	35650	35650	35650	35650	3861
153	20231130	164700	3221951600	35650	35650	35650	35650	0
154	20231130	164600	3221951600	35650	35650	35650	35650	0
155	20231130	164500	3221951600	35650	35650	35650	35650	0
156	20231130	164400	3221951600	35650	35650	35650	35650	0
157	20231130	164300	3221951600	35650	35650	35650	35650	0
158	20231130	164200	3221951600	35650	35650	35650	35650	0
159	20231130	164100	3221951600	35650	35650	35650	35650	0
160	20231130	164000	3221951600	35650	35650	35650	35650	0
161	20231130	163900	3221951600	35650	35650	35650	35650	0
162	20231130	163800	3221951600	35650	35650	35650	35650	0
163	20231130	163700	3221951600	35650	35650	35650	35650	0
164	20231130	163600	3221951600	35650	35650	35650	35650	0
165	20231130	163500	3221951600	35650	35650	35650	35650	0
166	20231130	163400	3221951600	35650	35650	35650	35650	0
167	20231130	163300	3221951600	35650	35650	35650	35650	0
168	20231130	163200	3221951600	35650	35650	35650	35650	0
169	20231130	163100	3221951600	35650	35650	35650	35650	0
170	20231130	163000	3221951600	35650	35650	35650	35650	0
171	20231130	162900	3221951600	35650	35650	35650	35650	0
172	20231130	162800	3221951600	35650	35650	35650	35650	0
173	20231130	162700	3221951600	35650	35650	35650	35650	0
174	20231130	162600	3221951600	35650	35650	35650	35650	0
175	20231130	162500	3221951600	35650	35650	35650	35650	0
176	20231130	162400	3221951600	35650	35650	35650	35650	0
177	20231130	162300	3221951600	35650	35650	35650	35650	0
178	20231130	162200	3221951600	35650	35650	35650	35650	0
179	20231130	162100	3221951600	35650	35650	35650	35650	0
180	20231130	162000	3221951600	35650	35650	35650	35650	0
181	20231130	161900	3221951600	35650	35650	35650	35650	0
182	20231130	161800	3221951600	35650	35650	35650	35650	3861
183	20231130	161700	3221951600	35650	35650	35650	35650	0
184	20231130	161600	3221951600	35650	35650	35650	35650	0
185	20231130	161500	3221951600	35650	35650	35650	35650	0
186	20231130	161400	3221951600	35650	35650	35650	35650	0
187	20231130	161300	3221951600	35650	35650	35650	35650	0
188	20231130	161200	3221951600	35650	35650	35650	35650	0
189	20231130	161100	3221951600	35650	35650	35650	35650	0
190	20231130	161000	3221951600	35650	35650	35650	35650	0
191	20231130	160900	3221951600	35650	35650	35650	35650	0
192	20231130	160800	3221951600	35650	35650	35650	35650	0
193	20231130	160700	3221951600	35650	35650	35650	35650	0
194	20231130	160600	3221951600	35650	35650	35650	35650	0
195	20231130	160500	3221951600	35650	35650	35650	35650	0
196	20231130	160400	3221951600	35650	35650	35650	35650	0
197	20231130	160300	3221951600	35650	35650	35650	35650	0
198	20231130	160200	3221951600	35650	35650	35650	35650	0
199	20231130	160100	3221951600	35650	35650	35650	35650	0
200	20231130	160000	3221951600	35650	35650	35650	35650	0
201	20231130	155900	3221951600	35650	35650	35650	35650	0
202	20231130	155800	3221951600	35650	35650	35650	35650	0
203	20231130	155700	3221951600	35650	35650	35650	35650	0
204	20231130	155600	3221951600	35650	35650	35650	35650	0
205	20231130	155500	3221951600	35650	35650	35650	35650	0
206	20231130	155400	3221951600	35650	35650	35650	35650	0
207	20231130	155300	3221951600	35650	35650	35650	35650	0
208	20231130	155200	3221951600	35650	35650	35650	35650	0
209	20231130	155100	3221951600	35650	35650	35650	35650	0
210	20231130	155000	3221951600	35650	35650	35650	35650	0
211	20231130	154900	3221951600	35650	35650	35650	35650	0
212	20231130	154800	3221951600	35650	35650	35650	35650	3861
213	20231130	154700	3221951600	35650	35650	35650	35650	0
214	20231130	154600	3221951600	35650	35650	35650	35650	0
215	20231130	154500	3221951600	35650	35650	35650	35650	0
216	20231130	154400	3221951600	35650	35650	35650	35650	0
217	20231130	154300	3221951600	35650	35650	35650	35650	0
218	20231130	154200	3221951600	35650	35650	35650	35650	0
219	20231130	154100	3221951600	35650	35650	35650	35650	0
220	20231130	154000	3221951600	35650	35650	35650	35650	0
221	20231130	153900	3221951600	35650	35650	35650	35650	0
222	20231130	153800	3221951600	35650	35650	35650	35650	0
223	20231130	153700	3221951600	35650	35650	35650	35650	0
224	20231130	153600	3221951600	35650	35650	35650	35650	0
225	20231130	153500	3221951600	35650	35650	35650	35650	0
226	20231130	153400	3221951600	35650	35650	35650	35650	0
227	20231130	153300	3221951600	35650	35650	35650	35650	0
228	20231130	153200	3221951600	35650	35650	35650	35650	0
229	20231130	153100	3221951600	35650	35650	35650	35650	0
230	20231130	153000	3221951600	35650	35650	35650	35650	3861
231	20231130	152900	3084306950	35750	35750	35750	35750	0
232	20231130	152800	3084306950	35750	35750	35750	35750	0
233	20231130	152700	3084306950	35750	35750	35750	35750	0
234	20231130	152600	3084306950	35750	35750	35750	35750	0
235	20231130	152500	3084306950	35750	35750	35750	35750	0
236	20231130	152400	3084306950	35750	35750	35750	35750	0
237	20231130	152300	3084306950	35750	35750	35750	35750	0
238	20231130	152200	3084306950	35750	35750	35750	35750	0
239	20231130	152100	3084306950	35750	35750	35750	35750	0
240	20231130	152000	3084306950	35750	35750	35750	35750	0
241	20231130	151900	3084306950	35750	35700	35750	35700	332
242	20231130	151800	3072443000	35700	35700	35700	35650	486
243	20231130	151700	3055096000	35700	35700	35750	35700	1077
244	20231130	151600	3016647000	35700	35700	35750	35700	158
245	20231130	151500	3011004100	35700	35700	35750	35700	57
246	20231130	151400	3008969150	35700	35700	35700	35700	305
247	20231130	151300	2998080650	35750	35700	35750	35700	39
248	20231130	151200	2996688050	35700	35750	35750	35700	1124
249	20231130	151100	2956556450	35750	35700	35800	35700	112
250	20231130	151000	2952553950	35700	35700	35700	35700	1015
251	20231130	150900	2916318450	35800	35800	35850	35700	173
252	20231130	150800	2910129800	35800	35700	35800	35700	489
253	20231130	150700	2892650050	35750	35750	35750	35750	81
254	20231130	150600	2889754300	35750	35700	35750	35700	51
255	20231130	150500	2887931100	35700	35700	35750	35700	61
256	20231130	150400	2885753350	35700	35700	35750	35700	343
257	20231130	150300	2873498950	35700	35700	35750	35700	574
258	20231130	150200	2853002150	35750	35750	35750	35750	253
259	20231130	150100	2843957400	35750	35750	35750	35750	19
260	20231130	150000	2843278150	35800	35750	35800	35700	593
261	20231130	145900	2822097850	35800	35750	35800	35700	304
262	20231130	145800	2811230750	35700	35700	35700	35700	2
263	20231130	145700	2811159350	35700	35700	35750	35700	42
264	20231130	145600	2809658800	35700	35700	35750	35700	191
265	20231130	145500	2802835100	35700	35700	35700	35700	210
266	20231130	145400	2795338100	35650	35600	35700	35600	118
267	20231130	145300	2791126800	35700	35600	35700	35600	24
268	20231130	145200	2790272300	35600	35650	35650	35600	637
269	20231130	145100	2767563350	35650	35600	35650	35600	279
270	20231130	145000	2757629450	35550	35600	35600	35550	91
271	20231130	144900	2754393400	35600	35550	35600	35550	29
272	20231130	144800	2753361100	35600	35550	35600	35550	91
273	20231130	144700	2750125850	35550	35550	35600	35550	24
274	20231130	144600	2749272600	35600	35600	35600	35550	28
275	20231130	144500	2748276600	35600	35550	35600	35550	106
276	20231130	144400	2744507950	35550	35600	35600	35550	89
277	20231130	144300	2741341850	35550	35550	35550	35550	2
278	20231130	144200	2741270750	35550	35550	35550	35550	42
279	20231130	144100	2739777650	35550	35550	35550	35550	27
280	20231130	144000	2738817800	35600	35600	35600	35600	1
281	20231130	143900	2738782200	35550	35550	35550	35550	152
282	20231130	143800	2733378600	35500	35500	35550	35500	367
283	20231130	143700	2720334450	35500	35550	35550	35500	3
284	20231130	143600	2720227900	35500	35500	35550	35500	263
285	20231130	143500	2710886000	35450	35450	35450	35450	481
286	20231130	143400	2693834550	35500	35500	35500	35500	10
287	20231130	143300	2693479550	35500	35450	35500	35450	495
288	20231130	143200	2675908200	35500	35550	35550	35500	1015
289	20231130	143100	2639875600	35500	35500	35500	35500	48
290	20231130	143000	2638171600	35500	35500	35550	35500	95
291	20231130	142900	2634799050	35550	35600	35600	35550	863
292	20231130	142800	2604104150	35600	35500	35600	35500	301
293	20231130	142700	2593401350	35500	35500	35500	35500	79
294	20231130	142600	2590596850	35500	35450	35500	35450	405
295	20231130	142500	2576224600	35450	35450	35450	35450	113
296	20231130	142400	2572218750	35450	35500	35500	35450	374
297	20231130	142300	2558942950	35450	35450	35450	35450	43
298	20231130	142200	2557418600	35450	35450	35500	35450	60
299	20231130	142100	2555290550	35400	35400	35400	35400	34
300	20231130	142000	2554086950	35400	35400	35400	35350	104
301	20231130	141900	2550405450	35350	35350	35350	35350	310
302	20231130	141800	2539446950	35350	35350	35350	35350	37
303	20231130	141700	2538139000	35350	35350	35350	35350	0
304	20231130	141600	2538139000	35350	35350	35400	35350	36
305	20231130	141500	2536865150	35350	35350	35350	35350	60
306	20231130	141400	2534744150	35350	35350	35350	35300	13
307	20231130	141300	2534284700	35400	35400	35400	35400	32
308	20231130	141200	2533151900	35300	35250	35300	35250	633
309	20231130	141100	2510807350	35300	35250	35300	35250	34
310	20231130	141000	2509608250	35250	35250	35250	35250	13
311	20231130	140900	2509150000	35250	35250	35250	35250	52
312	20231130	140800	2507317000	35250	35250	35250	35250	29
313	20231130	140700	2506294750	35300	35250	35300	35250	190
314	20231130	140600	2499596500	35250	35300	35300	35200	1696
315	20231130	140500	2439806950	35350	35300	35350	35300	152
316	20231130	140400	2434436350	35300	35250	35300	35250	293
317	20231130	140300	2424098850	35250	35300	35300	35250	129
318	20231130	140200	2419549000	35300	35300	35300	35300	66
319	20231130	140100	2417219200	35300	35350	35350	35300	918
320	20231130	140000	2384813750	35300	35350	35350	35300	40
321	20231130	135900	2383401700	35350	35350	35350	35350	326
322	20231130	135800	2371877600	35350	35350	35350	35350	0
323	20231130	135700	2371877600	35350	35400	35400	35350	50
324	20231130	135600	2370109800	35350	35400	35400	35350	10
325	20231130	135500	2369756200	35400	35350	35400	35350	42
326	20231130	135400	2368271400	35400	35400	35400	35400	10
327	20231130	135300	2367917400	35350	35350	35400	35350	21
328	20231130	135200	2367174900	35350	35350	35350	35350	25
329	20231130	135100	2366291150	35400	35350	35400	35350	15
330	20231130	135000	2365760850	35350	35350	35400	35350	593
331	20231130	134900	2344798250	35350	35450	35450	35350	74
332	20231130	134800	2342179850	35450	35350	35450	35350	14
333	20231130	134700	2341683950	35350	35350	35350	35350	15
334	20231130	134600	2341153700	35350	35400	35400	35350	24
335	20231130	134500	2340305250	35400	35350	35400	35350	59
336	20231130	134400	2338217050	35350	35350	35350	35350	5
337	20231130	134300	2338040300	35400	35350	35400	35350	29
338	20231130	134200	2337014800	35350	35350	35350	35350	15
339	20231130	134100	2336484550	35350	35400	35400	35350	30
340	20231130	134000	2335422950	35400	35400	35400	35400	36
341	20231130	133900	2334148550	35400	35400	35400	35400	209
342	20231130	133800	2326749950	35350	35350	35350	35350	37
343	20231130	133700	2325442000	35350	35400	35400	35350	70
344	20231130	133600	2322965450	35400	35400	35400	35400	265
345	20231130	133500	2313584450	35450	35450	35500	35450	204
346	20231130	133400	2306352500	35400	35400	35450	35400	38
347	20231130	133300	2305007000	35450	35350	35450	35350	823
348	20231130	133200	2275850750	35400	35400	35400	35400	234
349	20231130	133100	2267567150	35400	35350	35400	35350	24
350	20231130	133000	2266717650	35350	35400	35400	35350	30
351	20231130	132900	2265657100	35350	35350	35350	35350	305
352	20231130	132800	2254875350	35350	35350	35350	35350	35
353	20231130	132700	2253638100	35350	35300	35400	35300	227
354	20231130	132600	2245614000	35300	35300	35300	35300	9
355	20231130	132500	2245296300	35350	35300	35400	35300	183
356	20231130	132400	2238826150	35300	35350	35350	35300	1318
357	20231130	132300	2192285600	35300	35350	35350	35300	527
358	20231130	132200	2173673600	35350	35350	35400	35350	95
359	20231130	132100	2170313850	35350	35350	35350	35350	2
360	20231130	132000	2170243150	35400	35400	35400	35350	4
361	20231130	131900	2170101600	35350	35400	35400	35350	35
362	20231130	131800	2168864150	35400	35350	35400	35350	7
363	20231130	131700	2168616500	35350	35350	35350	35350	37
364	20231130	131600	2167308550	35350	35350	35350	35350	1
365	20231130	131500	2167273200	35350	35350	35350	35350	24
366	20231130	131400	2166424800	35400	35300	35400	35300	361
367	20231130	131300	2153653300	35300	35300	35300	35300	184
368	20231130	131200	2147158100	35350	35350	35350	35350	276
369	20231130	131100	2137401500	35350	35350	35350	35350	80
370	20231130	131000	2134573500	35350	35400	35400	35350	55
371	20231130	130900	2132629100	35400	35400	35400	35400	0
372	20231130	130800	2132629100	35400	35350	35400	35300	79
373	20231130	130700	2129836100	35300	35300	35300	35300	17
374	20231130	130600	2129236000	35350	35350	35350	35350	299
375	20231130	130500	2118666350	35350	35400	35400	35350	167
376	20231130	130400	2112762400	35400	35350	35400	35350	16
377	20231130	130300	2112196750	35350	35350	35400	35350	56
378	20231130	130200	2110217100	35350	35350	35350	35350	51
379	20231130	130100	2108414250	35350	35350	35350	35350	0
380	20231130	130000	2108414250	35350	35300	35350	35300	68
381	20231130	125900	2106011950	35300	35350	35350	35300	332
382	20231130	125800	2094288700	35350	35400	35400	35350	27
383	20231130	125700	2093333000	35400	35350	35400	35350	155
384	20231130	125600	2087850300	35350	35400	35400	35350	90
385	20231130	125500	2084664450	35400	35400	35400	35400	10
386	20231130	125400	2084310450	35450	35450	35450	35400	274
387	20231130	125300	2074598750	35450	35450	35500	35450	25
388	20231130	125200	2073712450	35500	35450	35500	35450	47
389	20231130	125100	2072045750	35450	35400	35450	35400	190
390	20231130	125000	2065311000	35400	35450	35450	35400	22
391	20231130	124900	2064532150	35400	35400	35400	35400	15
392	20231130	124800	2064001150	35400	35400	35400	35400	9
393	20231130	124700	2063682550	35400	35450	35450	35400	543
394	20231130	124600	2044460100	35450	35400	35450	35400	158
395	20231130	124500	2038862450	35400	35400	35400	35400	23
396	20231130	124400	2038048250	35400	35400	35400	35400	40
397	20231130	124300	2036632250	35400	35400	35400	35400	45
398	20231130	124200	2035039250	35450	35500	35500	35450	4
399	20231130	124100	2034897400	35400	35500	35550	35400	473
400	20231130	124000	2018135500	35550	35550	35550	35500	14
401	20231130	123900	2017638150	35450	35400	35550	35400	59
402	20231130	123800	2015549100	35300	35300	35300	35250	733
403	20231130	123700	1989684000	35300	35350	35350	35300	671
404	20231130	123600	1965964250	35350	35400	35400	35350	437
405	20231130	123500	1950510450	35450	35450	35450	35450	7
406	20231130	123400	1950262300	35450	35500	35500	35400	106
407	20231130	123300	1946503700	35550	35550	35550	35500	321
408	20231130	123200	1935092550	35550	35550	35600	35550	19
409	20231130	123100	1934417050	35550	35500	35550	35500	203
410	20231130	123000	1927200450	35550	35450	35550	35450	38
411	20231130	122900	1925852400	35450	35450	35450	35450	18
412	20231130	122800	1925214300	35400	35350	35400	35350	32
413	20231130	122700	1924082200	35350	35350	35350	35350	35
414	20231130	122600	1922844950	35300	35350	35350	35300	225
415	20231130	122500	1914893700	35350	35400	35400	35300	138
416	20231130	122400	1910010050	35400	35400	35400	35400	36
417	20231130	122300	1908735650	35400	35400	35400	35300	275
418	20231130	122200	1899000850	35300	35400	35400	35250	1504
419	20231130	122100	1845897200	35400	35450	35450	35400	544
420	20231130	122000	1826638900	35450	35500	35500	35400	317
421	20231130	121900	1815407250	35450	35450	35500	35450	804
422	20231130	121800	1786893300	35450	35550	35550	35450	564
423	20231130	121700	1766897850	35500	35500	35500	35450	223
424	20231130	121600	1758981700	35500	35500	35500	35500	80
425	20231130	121500	1756141700	35500	35500	35500	35500	36
426	20231130	121400	1754863700	35550	35500	35550	35500	28
427	20231130	121300	1753869550	35500	35500	35500	35450	131
428	20231130	121200	1749219800	35450	35500	35500	35450	31
429	20231130	121100	1748120350	35450	35550	35550	35450	127
430	20231130	121000	1743611850	35500	35600	35600	35500	12
431	20231130	120900	1743185600	35500	35650	35650	35500	42
432	20231130	120800	1741694300	35500	35550	35550	35500	1420
433	20231130	120700	1691278250	35600	35500	35600	35500	2959
434	20231130	120600	1586228050	35500	35500	35550	35500	339
435	20231130	120500	1574193150	35500	35600	35600	35450	2131
436	20231130	120400	1498476650	35600	35600	35600	35600	0
437	20231130	120300	1498476650	35600	35600	35600	35600	198
438	20231130	120200	1491427850	35600	35600	35600	35600	21
439	20231130	120100	1490680250	35600	35600	35600	35600	110
440	20231130	120000	1486764250	35600	35700	35700	35600	610
441	20231130	115900	1465017800	35650	35650	35700	35650	11
442	20231130	115800	1464625600	35650	35650	35650	35650	50
443	20231130	115700	1462843100	35700	35700	35700	35700	56
444	20231130	115600	1460843900	35700	35650	35700	35650	107
445	20231130	115500	1457024100	35650	35700	35700	35650	21
446	20231130	115400	1456274800	35750	35800	35850	35750	168
447	20231130	115300	1450261900	35750	35750	35750	35750	0
448	20231130	115200	1450261900	35750	35750	35750	35750	39
449	20231130	115100	1448867650	35750	35750	35750	35750	18
450	20231130	115000	1448224150	35750	35750	35750	35750	18
451	20231130	114900	1447580650	35750	35750	35750	35700	839
452	20231130	114800	1417617400	35700	35700	35700	35700	18
453	20231130	114700	1416974800	35700	35700	35700	35700	18
454	20231130	114600	1416332200	35700	35700	35700	35700	41
455	20231130	114500	1414868500	35700	35700	35700	35700	13
456	20231130	114400	1414404400	35700	35650	35700	35650	37
457	20231130	114300	1413084300	35650	35650	35650	35600	45
458	20231130	114200	1411481500	35650	35650	35650	35650	2
459	20231130	114100	1411410200	35650	35600	35650	35600	205
460	20231130	114000	1404108700	35600	35700	35700	35600	182
461	20231130	113900	1397620900	35700	35750	35750	35700	75
462	20231130	113800	1394940000	35750	35700	35750	35700	377
463	20231130	113700	1381481050	35650	35650	35650	35650	36
464	20231130	113600	1380197650	35650	35650	35650	35650	17
465	20231130	113500	1379591600	35650	35650	35650	35650	16
466	20231130	113400	1379021200	35650	35600	35650	35550	1547
467	20231130	113300	1324007200	35650	35700	35700	35600	780
468	20231130	113200	1296206750	35700	35700	35750	35700	20
469	20231130	113100	1295492700	35700	35700	35700	35700	40
470	20231130	113000	1294064700	35700	35700	35700	35700	1000
471	20231130	112900	1258364700	35700	35750	35750	35700	43
472	20231130	112800	1256828400	35750	35750	35750	35750	185
473	20231130	112700	1250214650	35750	35750	35750	35750	2
474	20231130	112600	1250143150	35700	35800	35800	35700	2024
475	20231130	112500	1177767400	35800	35900	35950	35800	571
476	20231130	112400	1157289250	35900	35900	35950	35900	25
477	20231130	112300	1156391700	35900	35900	35900	35900	2
478	20231130	112200	1156319900	35900	35900	35950	35900	106
479	20231130	112100	1152512800	35850	35850	35900	35850	41
480	20231130	112000	1151042900	35850	35850	35900	35850	29
481	20231130	111900	1150003000	35850	35900	35900	35850	31
482	20231130	111800	1148891200	35900	35850	35900	35850	16
483	20231130	111700	1148317550	35900	35850	35900	35850	50
484	20231130	111600	1146524350	35900	35850	35900	35850	32
485	20231130	111500	1145376400	35900	35900	35900	35900	1
486	20231130	111400	1145340500	35850	35900	35900	35850	41
487	20231130	111300	1143869650	35900	35850	35900	35850	100
488	20231130	111200	1140280050	35850	35800	35850	35800	314
489	20231130	111100	1129023250	35800	35800	35800	35800	23
490	20231130	111000	1128199850	35800	35800	35800	35800	15
491	20231130	110900	1127662850	35800	35800	35800	35800	29
492	20231130	110800	1126624650	35800	35800	35850	35750	467
493	20231130	110700	1109901950	35800	35800	35800	35800	397
494	20231130	110600	1095689350	35800	35850	35850	35800	50
495	20231130	110500	1093899200	35850	35850	35850	35850	56
496	20231130	110400	1091891600	35850	35900	35900	35850	12
497	20231130	110300	1091460900	35850	35850	35850	35850	26
498	20231130	110200	1090528800	35850	35850	35850	35850	33
499	20231130	110100	1089345750	35850	35900	35900	35850	21
500	20231130	110000	1088592200	35950	35950	35950	35950	68
501	20231130	105900	1086147600	35950	35800	35950	35800	109
502	20231130	105800	1082234200	35900	35850	35900	35800	182
503	20231130	105700	1075708800	35900	35900	35900	35900	52
504	20231130	105600	1073842000	35900	35900	35900	35900	49
505	20231130	105500	1072082900	35950	35850	35950	35850	30
506	20231130	105400	1071005850	35850	35850	35900	35850	20
507	20231130	105300	1070288600	35850	35850	35850	35850	111
508	20231130	105200	1066309250	35800	35800	35800	35800	18
509	20231130	105100	1065664850	35800	35800	35800	35800	53
510	20231130	105000	1063767450	35800	35850	35850	35800	48
511	20231130	104900	1062048200	35850	35800	35850	35800	744
512	20231130	104800	1035383700	35800	35800	35800	35800	13
513	20231130	104700	1034918300	35800	35800	35800	35800	23
514	20231130	104600	1034094900	35800	35800	35850	35800	44
515	20231130	104500	1032519050	35800	35800	35800	35800	12
516	20231130	104400	1032089450	35750	35800	35800	35750	25
517	20231130	104300	1031195550	35800	35750	35800	35750	22
518	20231130	104200	1030408350	35750	35800	35800	35750	13
519	20231130	104100	1029943350	35800	35800	35800	35750	40
520	20231130	104000	1028512400	35800	35800	35800	35750	79
521	20231130	103900	1025687000	35800	35750	35800	35750	58
522	20231130	103800	1023611950	35850	35800	35850	35750	263
523	20231130	103700	1014197400	35800	35800	35800	35800	1217
524	20231130	103600	970628800	35800	35800	35800	35800	47
525	20231130	103500	968946200	35850	35850	35850	35800	68
526	20231130	103400	966509700	35850	35800	35850	35800	15
527	20231130	103300	965972450	35850	35850	35850	35850	99
528	20231130	103200	962423300	35850	35850	35850	35850	216
529	20231130	103100	954679700	35850	35900	35900	35850	33
530	20231130	103000	953496250	35900	35950	35950	35850	128
531	20231130	102900	948900950	35950	35950	35950	35900	115
532	20231130	102800	944771700	35900	35950	35950	35900	173
533	20231130	102700	938554600	35950	36000	36000	35950	139
534	20231130	102600	933551950	36000	36050	36050	36000	7
535	20231130	102500	933299700	36050	36050	36050	36050	1
536	20231130	102400	933263650	36000	36000	36000	36000	31
537	20231130	102300	932147650	36000	36050	36050	36000	23
538	20231130	102200	931319350	36050	36050	36050	36050	75
539	20231130	102100	928615600	36000	36050	36050	36000	90
540	20231130	102000	925375350	36050	36000	36050	36000	216
541	20231130	101900	917597000	36050	36050	36050	36050	121
542	20231130	101800	913234950	36050	36100	36100	36050	34
543	20231130	101700	912009200	36100	36100	36100	36100	68
544	20231130	101600	909554400	36100	36150	36150	36100	443
545	20231130	101500	893540450	36150	36150	36150	36150	117
546	20231130	101400	889310900	36200	36200	36200	36200	162
547	20231130	101300	883446500	36200	36200	36200	36200	2
548	20231130	101200	883374100	36200	36200	36300	36200	62
549	20231130	101100	881126700	36200	36200	36200	36200	8
550	20231130	101000	880837100	36200	36350	36350	36200	738
551	20231130	100900	854106450	36350	36300	36350	36250	56
552	20231130	100800	852075650	36350	36250	36350	36250	117
553	20231130	100700	847828500	36250	36300	36300	36250	24
554	20231130	100600	846957450	36250	36250	36300	36250	42
555	20231130	100500	845434300	36250	36350	36400	36250	452
556	20231130	100400	829020600	36350	36350	36350	36350	27
557	20231130	100300	828039150	36400	36450	36500	36400	79
558	20231130	100200	825160450	36450	36350	36450	36350	3
559	20231130	100100	825051300	36350	36450	36450	36300	267
560	20231130	100000	815334850	36450	36650	36650	36450	267
561	20231130	095900	805578500	36650	36750	36750	36600	147
562	20231130	095800	800191250	36800	36550	36800	36550	909
563	20231130	095700	766853100	36650	36500	36800	36450	2727
564	20231130	095600	666915200	36450	36500	36500	36450	89
565	20231130	095500	663671100	36500	36500	36550	36500	363
566	20231130	095400	650421550	36500	36500	36500	36500	41
567	20231130	095300	648925050	36450	36550	36600	36450	604
568	20231130	095200	626879500	36550	36550	36550	36450	844
569	20231130	095100	596080000	36550	36400	36550	36400	292
570	20231130	095000	585433150	36400	36300	36400	36300	336
571	20231130	094900	573233350	36300	36250	36300	36250	215
572	20231130	094800	565434700	36250	36300	36350	36250	114
573	20231130	094700	561297750	36350	36300	36350	36300	44
574	20231130	094600	559700450	36250	36250	36300	36200	72
575	20231130	094500	557091900	36250	36200	36350	36200	333
576	20231130	094400	545004300	36200	36200	36200	36200	126
577	20231130	094300	540443100	36200	36200	36200	36150	34
578	20231130	094200	539213500	36150	36150	36200	36150	55
579	20231130	094100	537224250	36150	36150	36150	36100	39
580	20231130	094000	535814500	36150	36150	36250	36150	335
581	20231130	093900	523688700	36150	36050	36150	36050	101
582	20231130	093800	520045400	36050	36100	36100	36050	110
583	20231130	093700	516078950	36100	36100	36100	36100	38
584	20231130	093600	514707150	36200	36050	36200	36050	538
585	20231130	093500	495303050	36000	36000	36000	36000	12
586	20231130	093400	494871050	36000	36000	36000	36000	153
587	20231130	093300	489363050	36000	36000	36050	36000	25
588	20231130	093200	488462050	36000	36000	36000	36000	13
589	20231130	093100	487994050	36000	36000	36050	36000	66
590	20231130	093000	485616950	36000	36000	36050	35900	821
591	20231130	092900	456061350	36000	36100	36100	36000	74
592	20231130	092800	453391050	36100	36100	36200	36100	959
593	20231130	092700	418769550	36100	36200	36200	36100	412
594	20231130	092600	403859700	36200	36100	36250	36100	162
595	20231130	092500	398002100	36100	36200	36200	36100	1082
596	20231130	092400	358843650	36200	36200	36200	36200	215
597	20231130	092300	351060650	36200	36150	36200	36150	130
598	20231130	092200	346358250	36150	36200	36350	36150	2693
599	20231130	092100	248637150	36250	36150	36300	36150	370
600	20231130	092000	235223600	36150	36050	36150	36050	142
601	20231130	091900	230097400	36050	36050	36250	36050	491
602	20231130	091800	212364550	36050	35950	36050	35950	109
603	20231130	091700	208441050	35900	35850	35950	35800	96
604	20231130	091600	204996450	35800	35750	35800	35750	138
605	20231130	091500	200059750	35750	35600	35850	35600	799
606	20231130	091400	171501100	35600	35650	35700	35600	451
607	20231130	091300	155424100	35700	35650	35700	35650	34
608	20231130	091200	154211000	35700	35750	35750	35650	451
609	20231130	091100	138099450	35750	35900	35900	35750	599
610	20231130	091000	116636050	36050	35800	36050	35750	476
611	20231130	090900	99596200	35800	35850	35900	35750	241
612	20231130	090800	90970800	35850	35850	35950	35850	310
613	20231130	090700	79851850	35800	35650	35850	35650	47
614	20231130	090600	78170050	35650	35700	35700	35650	81
615	20231130	090500	75278400	35700	35650	35750	35650	86
616	20231130	090400	72208600	35650	35650	35750	35600	308
617	20231130	090300	61229300	35800	35700	35800	35650	68
618	20231130	090200	58801900	35700	35600	35700	35550	363
619	20231130	090100	45875150	35550	35700	35700	35550	186
620	20231130	090000	39241850	35700	35800	35800	35700	1097