KissMeData/033240/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	191300	4214130550	27100	27100	27100	27100	11112
3	20231130	191200	4214130550	27100	27100	27100	27100	0
4	20231130	191100	4214130550	27100	27100	27100	27100	0
5	20231130	191000	4214130550	27100	27100	27100	27100	0
6	20231130	190900	4214130550	27100	27100	27100	27100	0
7	20231130	190800	4214130550	27100	27100	27100	27100	0
8	20231130	190700	4214130550	27100	27100	27100	27100	0
9	20231130	190600	4214130550	27100	27100	27100	27100	0
10	20231130	190500	4214130550	27100	27100	27100	27100	0
11	20231130	190400	4214130550	27100	27100	27100	27100	0
12	20231130	190300	4214130550	27100	27100	27100	27100	0
13	20231130	190200	4214130550	27100	27100	27100	27100	0
14	20231130	190100	4214130550	27100	27100	27100	27100	0
15	20231130	190000	4214130550	27100	27100	27100	27100	0
16	20231130	185900	4214130550	27100	27100	27100	27100	0
17	20231130	185800	4214130550	27100	27100	27100	27100	0
18	20231130	185700	4214130550	27100	27100	27100	27100	0
19	20231130	185600	4214130550	27100	27100	27100	27100	0
20	20231130	185500	4214130550	27100	27100	27100	27100	0
21	20231130	185400	4214130550	27100	27100	27100	27100	0
22	20231130	185300	4214130550	27100	27100	27100	27100	0
23	20231130	185200	4214130550	27100	27100	27100	27100	0
24	20231130	185100	4214130550	27100	27100	27100	27100	0
25	20231130	185000	4214130550	27100	27100	27100	27100	0
26	20231130	184900	4214130550	27100	27100	27100	27100	0
27	20231130	184800	4214130550	27100	27100	27100	27100	0
28	20231130	184700	4214130550	27100	27100	27100	27100	0
29	20231130	184600	4214130550	27100	27100	27100	27100	0
30	20231130	184500	4214130550	27100	27100	27100	27100	0
31	20231130	184400	4214130550	27100	27100	27100	27100	0
32	20231130	184300	4214130550	27100	27100	27100	27100	11112
33	20231130	184200	4214130550	27100	27100	27100	27100	0
34	20231130	184100	4214130550	27100	27100	27100	27100	0
35	20231130	184000	4214130550	27100	27100	27100	27100	0
36	20231130	183900	4214130550	27100	27100	27100	27100	0
37	20231130	183800	4214130550	27100	27100	27100	27100	0
38	20231130	183700	4214130550	27100	27100	27100	27100	0
39	20231130	183600	4214130550	27100	27100	27100	27100	0
40	20231130	183500	4214130550	27100	27100	27100	27100	0
41	20231130	183400	4214130550	27100	27100	27100	27100	0
42	20231130	183300	4214130550	27100	27100	27100	27100	0
43	20231130	183200	4214130550	27100	27100	27100	27100	0
44	20231130	183100	4214130550	27100	27100	27100	27100	0
45	20231130	183000	4214130550	27100	27100	27100	27100	0
46	20231130	182900	4214130550	27100	27100	27100	27100	0
47	20231130	182800	4214130550	27100	27100	27100	27100	0
48	20231130	182700	4214130550	27100	27100	27100	27100	0
49	20231130	182600	4214130550	27100	27100	27100	27100	0
50	20231130	182500	4214130550	27100	27100	27100	27100	0
51	20231130	182400	4214130550	27100	27100	27100	27100	0
52	20231130	182300	4214130550	27100	27100	27100	27100	0
53	20231130	182200	4214130550	27100	27100	27100	27100	0
54	20231130	182100	4214130550	27100	27100	27100	27100	0
55	20231130	182000	4214130550	27100	27100	27100	27100	0
56	20231130	181900	4214130550	27100	27100	27100	27100	0
57	20231130	181800	4214130550	27100	27100	27100	27100	0
58	20231130	181700	4214130550	27100	27100	27100	27100	0
59	20231130	181600	4214130550	27100	27100	27100	27100	0
60	20231130	181500	4214130550	27100	27100	27100	27100	0
61	20231130	181400	4214130550	27100	27100	27100	27100	0
62	20231130	181300	4214130550	27100	27100	27100	27100	11112
63	20231130	181200	4214130550	27100	27100	27100	27100	0
64	20231130	181100	4214130550	27100	27100	27100	27100	0
65	20231130	181000	4214130550	27100	27100	27100	27100	0
66	20231130	180900	4214130550	27100	27100	27100	27100	0
67	20231130	180800	4214130550	27100	27100	27100	27100	0
68	20231130	180700	4214130550	27100	27100	27100	27100	0
69	20231130	180600	4214130550	27100	27100	27100	27100	0
70	20231130	180500	4214130550	27100	27100	27100	27100	0
71	20231130	180400	4214130550	27100	27100	27100	27100	0
72	20231130	180300	4214130550	27100	27100	27100	27100	0
73	20231130	180200	4214130550	27100	27100	27100	27100	0
74	20231130	180100	4214130550	27100	27100	27100	27100	0
75	20231130	180000	4214130550	27100	27100	27100	27100	0
76	20231130	175900	4214130550	27100	27100	27100	27100	0
77	20231130	175800	4214130550	27100	27100	27100	27100	0
78	20231130	175700	4214130550	27100	27100	27100	27100	0
79	20231130	175600	4214130550	27100	27100	27100	27100	0
80	20231130	175500	4214130550	27100	27100	27100	27100	0
81	20231130	175400	4214130550	27100	27100	27100	27100	0
82	20231130	175300	4214130550	27100	27100	27100	27100	0
83	20231130	175200	4214130550	27100	27100	27100	27100	0
84	20231130	175100	4214130550	27100	27100	27100	27100	0
85	20231130	175000	4214130550	27100	27100	27100	27100	0
86	20231130	174900	4214130550	27100	27100	27100	27100	0
87	20231130	174800	4214130550	27100	27100	27100	27100	0
88	20231130	174700	4214130550	27100	27100	27100	27100	0
89	20231130	174600	4214130550	27100	27100	27100	27100	0
90	20231130	174500	4214130550	27100	27100	27100	27100	0
91	20231130	174400	4214130550	27100	27100	27100	27100	0
92	20231130	174300	4214130550	27100	27100	27100	27100	11112
93	20231130	174200	4214130550	27100	27100	27100	27100	0
94	20231130	174100	4214130550	27100	27100	27100	27100	0
95	20231130	174000	4214130550	27100	27100	27100	27100	0
96	20231130	173900	4214130550	27100	27100	27100	27100	0
97	20231130	173800	4214130550	27100	27100	27100	27100	0
98	20231130	173700	4214130550	27100	27100	27100	27100	0
99	20231130	173600	4214130550	27100	27100	27100	27100	0
100	20231130	173500	4214130550	27100	27100	27100	27100	0
101	20231130	173400	4214130550	27100	27100	27100	27100	0
102	20231130	173300	4214130550	27100	27100	27100	27100	0
103	20231130	173200	4214130550	27100	27100	27100	27100	0
104	20231130	173100	4214130550	27100	27100	27100	27100	0
105	20231130	173000	4214130550	27100	27100	27100	27100	0
106	20231130	172900	4214130550	27100	27100	27100	27100	0
107	20231130	172800	4214130550	27100	27100	27100	27100	0
108	20231130	172700	4214130550	27100	27100	27100	27100	0
109	20231130	172600	4214130550	27100	27100	27100	27100	0
110	20231130	172500	4214130550	27100	27100	27100	27100	0
111	20231130	172400	4214130550	27100	27100	27100	27100	0
112	20231130	172300	4214130550	27100	27100	27100	27100	0
113	20231130	172200	4214130550	27100	27100	27100	27100	0
114	20231130	172100	4214130550	27100	27100	27100	27100	0
115	20231130	172000	4214130550	27100	27100	27100	27100	0
116	20231130	171900	4214130550	27100	27100	27100	27100	0
117	20231130	171800	4214130550	27100	27100	27100	27100	0
118	20231130	171700	4214130550	27100	27100	27100	27100	0
119	20231130	171600	4214130550	27100	27100	27100	27100	0
120	20231130	171500	4214130550	27100	27100	27100	27100	0
121	20231130	171400	4214130550	27100	27100	27100	27100	0
122	20231130	171300	4214130550	27100	27100	27100	27100	11112
123	20231130	171200	4214130550	27100	27100	27100	27100	0
124	20231130	171100	4214130550	27100	27100	27100	27100	0
125	20231130	171000	4214130550	27100	27100	27100	27100	0
126	20231130	170900	4214130550	27100	27100	27100	27100	0
127	20231130	170800	4214130550	27100	27100	27100	27100	0
128	20231130	170700	4214130550	27100	27100	27100	27100	0
129	20231130	170600	4214130550	27100	27100	27100	27100	0
130	20231130	170500	4214130550	27100	27100	27100	27100	0
131	20231130	170400	4214130550	27100	27100	27100	27100	0
132	20231130	170300	4214130550	27100	27100	27100	27100	0
133	20231130	170200	4214130550	27100	27100	27100	27100	0
134	20231130	170100	4214130550	27100	27100	27100	27100	0
135	20231130	170000	4214130550	27100	27100	27100	27100	0
136	20231130	165900	4214130550	27100	27100	27100	27100	0
137	20231130	165800	4214130550	27100	27100	27100	27100	0
138	20231130	165700	4214130550	27100	27100	27100	27100	0
139	20231130	165600	4214130550	27100	27100	27100	27100	0
140	20231130	165500	4214130550	27100	27100	27100	27100	0
141	20231130	165400	4214130550	27100	27100	27100	27100	0
142	20231130	165300	4214130550	27100	27100	27100	27100	0
143	20231130	165200	4214130550	27100	27100	27100	27100	0
144	20231130	165100	4214130550	27100	27100	27100	27100	0
145	20231130	165000	4214130550	27100	27100	27100	27100	0
146	20231130	164900	4214130550	27100	27100	27100	27100	0
147	20231130	164800	4214130550	27100	27100	27100	27100	0
148	20231130	164700	4214130550	27100	27100	27100	27100	0
149	20231130	164600	4214130550	27100	27100	27100	27100	0
150	20231130	164500	4214130550	27100	27100	27100	27100	0
151	20231130	164400	4214130550	27100	27100	27100	27100	0
152	20231130	164300	4214130550	27100	27100	27100	27100	11112
153	20231130	164200	4214130550	27100	27100	27100	27100	0
154	20231130	164100	4214130550	27100	27100	27100	27100	0
155	20231130	164000	4214130550	27100	27100	27100	27100	0
156	20231130	163900	4214130550	27100	27100	27100	27100	0
157	20231130	163800	4214130550	27100	27100	27100	27100	0
158	20231130	163700	4214130550	27100	27100	27100	27100	0
159	20231130	163600	4214130550	27100	27100	27100	27100	0
160	20231130	163500	4214130550	27100	27100	27100	27100	0
161	20231130	163400	4214130550	27100	27100	27100	27100	0
162	20231130	163300	4214130550	27100	27100	27100	27100	0
163	20231130	163200	4214130550	27100	27100	27100	27100	0
164	20231130	163100	4214130550	27100	27100	27100	27100	0
165	20231130	163000	4214130550	27100	27100	27100	27100	0
166	20231130	162900	4214130550	27100	27100	27100	27100	0
167	20231130	162800	4214130550	27100	27100	27100	27100	0
168	20231130	162700	4214130550	27100	27100	27100	27100	0
169	20231130	162600	4214130550	27100	27100	27100	27100	0
170	20231130	162500	4214130550	27100	27100	27100	27100	0
171	20231130	162400	4214130550	27100	27100	27100	27100	0
172	20231130	162300	4214130550	27100	27100	27100	27100	0
173	20231130	162200	4214130550	27100	27100	27100	27100	0
174	20231130	162100	4214130550	27100	27100	27100	27100	0
175	20231130	162000	4214130550	27100	27100	27100	27100	0
176	20231130	161900	4214130550	27100	27100	27100	27100	0
177	20231130	161800	4214130550	27100	27100	27100	27100	0
178	20231130	161700	4214130550	27100	27100	27100	27100	0
179	20231130	161600	4214130550	27100	27100	27100	27100	0
180	20231130	161500	4214130550	27100	27100	27100	27100	0
181	20231130	161400	4214130550	27100	27100	27100	27100	0
182	20231130	161300	4214130550	27100	27100	27100	27100	11112
183	20231130	161200	4214130550	27100	27100	27100	27100	0
184	20231130	161100	4214130550	27100	27100	27100	27100	0
185	20231130	161000	4214130550	27100	27100	27100	27100	0
186	20231130	160900	4214130550	27100	27100	27100	27100	0
187	20231130	160800	4214130550	27100	27100	27100	27100	0
188	20231130	160700	4214130550	27100	27100	27100	27100	0
189	20231130	160600	4214130550	27100	27100	27100	27100	0
190	20231130	160500	4214130550	27100	27100	27100	27100	0
191	20231130	160400	4214130550	27100	27100	27100	27100	0
192	20231130	160300	4214130550	27100	27100	27100	27100	0
193	20231130	160200	4214130550	27100	27100	27100	27100	0
194	20231130	160100	4214130550	27100	27100	27100	27100	0
195	20231130	160000	4214130550	27100	27100	27100	27100	0
196	20231130	155900	4214130550	27100	27100	27100	27100	0
197	20231130	155800	4214130550	27100	27100	27100	27100	0
198	20231130	155700	4214130550	27100	27100	27100	27100	0
199	20231130	155600	4214130550	27100	27100	27100	27100	0
200	20231130	155500	4214130550	27100	27100	27100	27100	0
201	20231130	155400	4214130550	27100	27100	27100	27100	0
202	20231130	155300	4214130550	27100	27100	27100	27100	0
203	20231130	155200	4214130550	27100	27100	27100	27100	0
204	20231130	155100	4214130550	27100	27100	27100	27100	0
205	20231130	155000	4214130550	27100	27100	27100	27100	0
206	20231130	154900	4214130550	27100	27100	27100	27100	0
207	20231130	154800	4214130550	27100	27100	27100	27100	0
208	20231130	154700	4214130550	27100	27100	27100	27100	0
209	20231130	154600	4214130550	27100	27100	27100	27100	0
210	20231130	154500	4214130550	27100	27100	27100	27100	0
211	20231130	154400	4214130550	27100	27100	27100	27100	0
212	20231130	154300	4214130550	27100	27100	27100	27100	11112
213	20231130	154200	4214130550	27100	27100	27100	27100	0
214	20231130	154100	4214130550	27100	27100	27100	27100	0
215	20231130	154000	4214130550	27100	27100	27100	27100	0
216	20231130	153900	4214130550	27100	27100	27100	27100	0
217	20231130	153800	4214130550	27100	27100	27100	27100	0
218	20231130	153700	4214130550	27100	27100	27100	27100	0
219	20231130	153600	4214130550	27100	27100	27100	27100	0
220	20231130	153500	4214130550	27100	27100	27100	27100	0
221	20231130	153400	4214130550	27100	27100	27100	27100	0
222	20231130	153300	4214130550	27100	27100	27100	27100	0
223	20231130	153200	4214130550	27100	27100	27100	27100	0
224	20231130	153100	4214130550	27100	27100	27100	27100	0
225	20231130	153000	4214130550	27100	27100	27100	27100	11112
226	20231130	152900	3912995350	26900	26900	26900	26900	0
227	20231130	152800	3912995350	26900	26900	26900	26900	0
228	20231130	152700	3912995350	26900	26900	26900	26900	0
229	20231130	152600	3912995350	26900	26900	26900	26900	0
230	20231130	152500	3912995350	26900	26900	26900	26900	0
231	20231130	152400	3912995350	26900	26900	26900	26900	0
232	20231130	152300	3912995350	26900	26900	26900	26900	0
233	20231130	152200	3912995350	26900	26900	26900	26900	0
234	20231130	152100	3912995350	26900	26900	26900	26900	0
235	20231130	152000	3912995350	26900	26900	26900	26900	0
236	20231130	151900	3912995350	26900	26950	26950	26900	2066
237	20231130	151800	3857349500	26950	26900	26950	26850	580
238	20231130	151700	3841744250	26900	26900	26900	26850	200
239	20231130	151600	3836366900	26900	26900	26900	26900	99
240	20231130	151500	3833703800	26900	26900	26900	26850	221
241	20231130	151400	3827760500	26900	26850	26900	26850	547
242	20231130	151300	3813067800	26850	26850	26850	26800	165
243	20231130	151200	3808639200	26850	26850	26850	26800	151
244	20231130	151100	3804586400	26800	26850	26850	26800	180
245	20231130	151000	3799755200	26850	26850	26850	26800	216
246	20231130	150900	3793960400	26850	26850	26850	26800	244
247	20231130	150800	3787410650	26850	26850	26850	26800	472
248	20231130	150700	3774739100	26850	26850	26850	26800	259
249	20231130	150600	3767789600	26850	26900	26900	26800	456
250	20231130	150500	3755547000	26900	26900	26900	26850	105
251	20231130	150400	3752726850	26850	26900	26900	26800	145
252	20231130	150300	3748834900	26900	26850	26900	26800	107
253	20231130	150200	3745959950	26850	26900	26900	26850	358
254	20231130	150100	3736343000	26800	26900	26900	26800	546
255	20231130	150000	3721702950	26800	26850	26900	26800	1179
256	20231130	145900	3690047750	26900	26900	26900	26850	85
257	20231130	145800	3687762900	26900	26850	26900	26850	369
258	20231130	145700	3677838450	26900	26900	26900	26900	107
259	20231130	145600	3674960150	26900	26900	26900	26850	1036
260	20231130	145500	3647093400	26950	26850	26950	26850	338
261	20231130	145400	3638012200	26900	26950	26950	26850	78
262	20231130	145300	3635915150	26950	26900	26950	26900	728
263	20231130	145200	3616331650	26950	26950	26950	26950	2
264	20231130	145100	3616277750	26900	26900	26950	26850	469
265	20231130	145000	3603661900	26900	26900	26900	26850	495
266	20231130	144900	3590348250	26900	26900	26900	26800	147
267	20231130	144800	3586397600	26850	26850	26900	26850	365
268	20231130	144700	3576597200	26800	26850	26850	26800	614
269	20231130	144600	3560112950	26800	26850	26850	26800	74
270	20231130	144500	3558127700	26850	26850	26850	26800	115
271	20231130	144400	3555041600	26850	26850	26850	26800	54
272	20231130	144300	3553593350	26850	26800	26850	26800	310
273	20231130	144200	3545283800	26800	26800	26850	26800	149
274	20231130	144100	3541290150	26900	26900	26900	26800	2247
275	20231130	144000	3481070050	26800	26900	26900	26800	170
276	20231130	143900	3476511950	26900	26850	26900	26800	135
277	20231130	143800	3472886700	26850	26900	26900	26850	440
278	20231130	143700	3461072600	26900	26900	26900	26800	39
279	20231130	143600	3460026800	26800	26900	26900	26800	42
280	20231130	143500	3458900300	26900	26850	26900	26800	190
281	20231130	143400	3453798600	26850	26800	26850	26800	112
282	20231130	143300	3450793050	26850	26850	26850	26850	28
283	20231130	143200	3450041250	26800	26800	26850	26800	132
284	20231130	143100	3446498900	26850	26850	26850	26800	447
285	20231130	143000	3434498600	26850	26850	26850	26800	171
286	20231130	142900	3429914950	26850	26800	26850	26800	35
287	20231130	142800	3428976800	26850	26800	26850	26800	106
288	20231130	142700	3426134350	26800	26800	26850	26800	71
289	20231130	142600	3424229750	26850	26850	26850	26800	151
290	20231130	142500	3420179650	26850	26850	26850	26800	45
291	20231130	142400	3418973400	26800	26800	26850	26800	712
292	20231130	142300	3399891650	26850	26850	26850	26850	57
293	20231130	142200	3398361200	26850	26850	26850	26800	45
294	20231130	142100	3397154800	26850	26800	26850	26800	156
295	20231130	142000	3392968650	26800	26900	26900	26800	972
296	20231130	141900	3366879100	26900	26900	26900	26900	33
297	20231130	141800	3365991400	26850	26900	26900	26850	40
298	20231130	141700	3364917050	26850	26850	26900	26850	149
299	20231130	141600	3360916250	26850	26900	26900	26850	51
300	20231130	141500	3359546000	26900	26850	26900	26850	129
301	20231130	141400	3356078700	26850	26900	26900	26850	42
302	20231130	141300	3354950350	26850	26900	26900	26850	40
303	20231130	141200	3353876000	26850	26900	26900	26850	51
304	20231130	141100	3352505750	26900	26900	26900	26850	127
305	20231130	141000	3349091100	26900	26900	26900	26850	89
306	20231130	140900	3346700650	26900	26900	26900	26850	79
307	20231130	140800	3344576550	26850	26900	26900	26850	36
308	20231130	140700	3343609800	26900	26900	26900	26850	67
309	20231130	140600	3341809100	26900	26900	26900	26850	39
310	20231130	140500	3340761650	26900	26850	26900	26850	43
311	20231130	140400	3339606600	26900	26900	26900	26900	104
312	20231130	140300	3336809000	26850	26900	26900	26850	77
313	20231130	140200	3334739350	26900	26900	26900	26850	44
314	20231130	140100	3333557400	26900	26900	26900	26850	13
315	20231130	140000	3333207950	26900	26850	26900	26850	73
316	20231130	135900	3331245250	26900	26900	26900	26900	97
317	20231130	135800	3328635950	26900	26900	26900	26900	8
318	20231130	135700	3328420750	26850	26900	26900	26850	13
319	20231130	135600	3328071450	26900	26900	26900	26900	1144
320	20231130	135500	3297297850	26900	26900	26900	26900	250
321	20231130	135400	3290572850	26900	26850	26900	26850	205
322	20231130	135300	3285068200	26850	26900	26900	26850	5
323	20231130	135200	3284933850	26900	26900	26900	26900	3
324	20231130	135100	3284853150	26800	26900	26900	26800	99
325	20231130	135000	3282193250	26900	26850	26900	26800	587
326	20231130	134900	3266433500	26900	26900	26900	26900	8
327	20231130	134800	3266218300	26900	26850	26900	26800	672
328	20231130	134700	3248175450	26850	26900	26900	26850	26
329	20231130	134600	3247476200	26900	26900	26900	26850	982
330	20231130	134500	3221109000	26900	26850	26900	26850	11
331	20231130	134400	3220813350	26900	26900	26900	26850	118
332	20231130	134300	3217639500	26900	26900	26900	26900	34
333	20231130	134200	3216724900	26900	26850	26900	26850	559
334	20231130	134100	3201715600	26850	26850	26850	26850	12
335	20231130	134000	3201393400	26850	26850	26850	26850	118
336	20231130	133900	3198225100	26850	26850	26850	26850	170
337	20231130	133800	3193660600	26850	26850	26850	26850	0
338	20231130	133700	3193660600	26850	26850	26850	26850	7
339	20231130	133600	3193472650	26800	26800	26850	26800	47
340	20231130	133500	3192213000	26800	26800	26850	26800	99
341	20231130	133400	3189557250	26850	26800	26850	26800	8
342	20231130	133300	3189342550	26850	26850	26850	26850	5
343	20231130	133200	3189208300	26850	26850	26850	26850	1
344	20231130	133100	3189181450	26850	26850	26850	26800	264
345	20231130	133000	3182095550	26850	26850	26850	26850	51
346	20231130	132900	3180726200	26850	26850	26850	26850	3
347	20231130	132800	3180645650	26800	26850	26850	26800	239
348	20231130	132700	3174232950	26900	26900	26900	26900	0
349	20231130	132600	3174232950	26900	26850	26900	26850	48
350	20231130	132500	3172942400	26850	26850	26850	26850	20
351	20231130	132400	3172405400	26850	26850	26850	26850	460
352	20231130	132300	3160054400	26850	26850	26850	26850	502
353	20231130	132200	3146575700	26850	26850	26850	26850	37
354	20231130	132100	3145582250	26850	26850	26850	26850	139
355	20231130	132000	3141850100	26850	26800	26850	26800	36
356	20231130	131900	3140885000	26850	26850	26850	26850	60
357	20231130	131800	3139274000	26850	26850	26850	26850	78
358	20231130	131700	3137179700	26850	26850	26850	26850	0
359	20231130	131600	3137179700	26850	26850	26850	26850	0
360	20231130	131500	3137179700	26850	26850	26850	26850	48
361	20231130	131400	3135890900	26850	26850	26850	26800	36
362	20231130	131300	3134924800	26800	26800	26800	26800	182
363	20231130	131200	3130047200	26800	26800	26850	26800	561
364	20231130	131100	3115012100	26850	26800	26850	26800	337
365	20231130	131000	3105974250	26800	26800	26800	26800	93
366	20231130	130900	3103481850	26800	26750	26800	26750	25
367	20231130	130800	3102812100	26800	26800	26800	26800	2
368	20231130	130700	3102758500	26800	26800	26800	26800	18
369	20231130	130600	3102276100	26800	26800	26800	26800	225
370	20231130	130500	3096246100	26800	26800	26800	26800	166
371	20231130	130400	3091797300	26750	26750	26750	26750	0
372	20231130	130300	3091797300	26750	26750	26800	26750	16
373	20231130	130200	3091369250	26800	26800	26800	26800	50
374	20231130	130100	3090029250	26800	26800	26800	26800	58
375	20231130	130000	3088474850	26750	26750	26750	26750	94
376	20231130	125900	3085960350	26700	26800	26800	26700	35
377	20231130	125800	3085024850	26800	26650	26800	26650	39
378	20231130	125700	3083981750	26650	26650	26650	26650	19
379	20231130	125600	3083475400	26650	26650	26650	26650	35
380	20231130	125500	3082542650	26800	26800	26800	26600	7002
381	20231130	125400	2895863050	26800	26750	26850	26750	1353
382	20231130	125300	2859603350	26700	26700	26700	26700	0
383	20231130	125200	2859603350	26700	26700	26700	26700	1
384	20231130	125100	2859576650	26750	26750	26750	26750	244
385	20231130	125000	2853049650	26750	26800	26800	26750	51
386	20231130	124900	2851683550	26800	26800	26800	26800	3
387	20231130	124800	2851603150	26800	26800	26800	26800	6
388	20231130	124700	2851442350	26750	26800	26800	26750	43
389	20231130	124600	2850290200	26800	26750	26800	26750	40
390	20231130	124500	2849218250	26750	26750	26750	26750	0
391	20231130	124400	2849218250	26750	26750	26750	26750	0
392	20231130	124300	2849218250	26750	26750	26750	26750	4
393	20231130	124200	2849111250	26750	26750	26750	26750	31
394	20231130	124100	2848282000	26750	26750	26750	26750	127
395	20231130	124000	2844884750	26750	26750	26750	26750	50
396	20231130	123900	2843547250	26750	26750	26750	26750	2
397	20231130	123800	2843493750	26750	26750	26800	26750	165
398	20231130	123700	2839078350	26750	26800	26800	26750	130
399	20231130	123600	2835600750	26800	26800	26800	26750	465
400	20231130	123500	2823138800	26800	26700	26800	26650	1279
401	20231130	123400	2789028200	26800	26800	26800	26800	103
402	20231130	123300	2786267800	26700	26800	26800	26700	528
403	20231130	123200	2772147700	26800	26800	26800	26800	0
404	20231130	123100	2772147700	26800	26800	26800	26800	0
405	20231130	123000	2772147700	26800	26800	26800	26800	90
406	20231130	122900	2769735700	26800	26800	26800	26800	233
407	20231130	122800	2763491300	26750	26750	26750	26750	122
408	20231130	122700	2760227800	26800	26700	26800	26700	59
409	20231130	122600	2758646800	26650	26800	26800	26650	248
410	20231130	122500	2752028400	26800	26800	26800	26800	123
411	20231130	122400	2748732000	26800	26650	26800	26650	32
412	20231130	122300	2747878450	26650	26650	26650	26650	1
413	20231130	122200	2747851800	26650	26800	26800	26650	53
414	20231130	122100	2746434550	26700	26700	26700	26700	95
415	20231130	122000	2743898050	26700	26700	26700	26700	4
416	20231130	121900	2743791250	26700	26700	26700	26700	168
417	20231130	121800	2739305650	26700	26700	26700	26700	2147
418	20231130	121700	2681980750	26750	26750	26750	26750	1552
419	20231130	121600	2640464750	26750	26850	26850	26750	145
420	20231130	121500	2636584400	26850	26850	26850	26850	0
421	20231130	121400	2636584400	26850	26850	26850	26850	87
422	20231130	121300	2634248450	26800	26850	26850	26800	54
423	20231130	121200	2632798750	26750	26750	26750	26750	12
424	20231130	121100	2632477750	26800	26800	26800	26800	0
425	20231130	121000	2632477750	26800	26850	26850	26800	40
426	20231130	120900	2631404400	26800	26800	26800	26800	1
427	20231130	120800	2631377600	26750	26750	26750	26750	0
428	20231130	120700	2631377600	26750	26750	26750	26750	0
429	20231130	120600	2631377600	26750	26850	26850	26750	33
430	20231130	120500	2630491650	26750	26750	26750	26750	163
431	20231130	120400	2626131400	26700	26700	26700	26700	167
432	20231130	120300	2621672500	26700	26750	26750	26700	51
433	20231130	120200	2620310750	26750	26700	26750	26700	41
434	20231130	120100	2619214050	26700	26700	26700	26700	71
435	20231130	120000	2617318350	26750	26750	26750	26700	124
436	20231130	115900	2614004250	26750	26800	26800	26750	53
437	20231130	115800	2612585750	26750	26800	26800	26750	699
438	20231130	115700	2593881050	26800	26750	26800	26750	186
439	20231130	115600	2588904000	26750	26750	26750	26750	55
440	20231130	115500	2587432750	26750	26750	26750	26750	139
441	20231130	115400	2583714500	26750	26750	26750	26750	56
442	20231130	115300	2582216500	26800	26750	26800	26750	151
443	20231130	115200	2578173200	26800	26800	26800	26800	13
444	20231130	115100	2577824800	26950	26900	26950	26800	809
445	20231130	115000	2556123350	26900	26850	26900	26800	128
446	20231130	114900	2552691300	26900	26800	26900	26800	567
447	20231130	114800	2537455950	26800	26800	26800	26800	98
448	20231130	114700	2534829550	26800	26750	26800	26750	227
449	20231130	114600	2528750550	26800	26800	26800	26800	101
450	20231130	114500	2526043750	26750	26750	26800	26750	310
451	20231130	114400	2517742300	26750	26750	26750	26750	63
452	20231130	114300	2516057050	26750	26750	26750	26750	146
453	20231130	114200	2512151550	26750	26800	26800	26750	18
454	20231130	114100	2511669250	26800	26800	26900	26800	581
455	20231130	114000	2496095250	26800	26800	26800	26800	60
456	20231130	113900	2494487250	26900	26800	26900	26800	196
457	20231130	113800	2489227450	26800	26800	26800	26800	83
458	20231130	113700	2487003050	26800	26900	26900	26800	105
459	20231130	113600	2484185650	26800	26800	26800	26800	122
460	20231130	113500	2480916050	26800	26800	26800	26800	104
461	20231130	113400	2478128850	26800	26800	26800	26800	122
462	20231130	113300	2474859250	26900	26850	26900	26800	220
463	20231130	113200	2468955600	26850	26800	26900	26800	304
464	20231130	113100	2460795350	26900	26900	26900	26900	1
465	20231130	113000	2460768450	26800	26800	26800	26800	446
466	20231130	112900	2448815650	26800	26900	26900	26800	124
467	20231130	112800	2445490050	26800	26800	26800	26800	90
468	20231130	112700	2443078050	26900	26800	26900	26800	110
469	20231130	112600	2440129450	26800	26850	26850	26800	170
470	20231130	112500	2435569300	26850	26800	26850	26800	162
471	20231130	112400	2431224850	26850	26850	26850	26850	130
472	20231130	112300	2427734350	26850	26850	26850	26850	93
473	20231130	112200	2425237300	26850	26900	26900	26850	207
474	20231130	112100	2419679250	26900	26900	26900	26850	33
475	20231130	112000	2418791850	26900	26900	26900	26900	13
476	20231130	111900	2418442150	26850	26900	26900	26850	360
477	20231130	111800	2408758700	26900	26900	26900	26900	156
478	20231130	111700	2404562300	26950	26850	26950	26850	174
479	20231130	111600	2399885800	26850	26850	26850	26850	0
480	20231130	111500	2399885800	26850	26950	26950	26850	2455
481	20231130	111400	2333840500	26950	26950	27000	26950	1016
482	20231130	111300	2306459000	26950	26950	26950	26950	37
483	20231130	111200	2305461850	26900	26900	26900	26900	216
484	20231130	111100	2299651450	26900	26900	26900	26900	18
485	20231130	111000	2299167250	26900	26900	26900	26900	27
486	20231130	110900	2298440950	26900	26900	26900	26900	68
487	20231130	110800	2296611750	26850	26900	26900	26850	9
488	20231130	110700	2296370000	26900	26850	26900	26850	16
489	20231130	110600	2295940050	26850	26850	26850	26850	7
490	20231130	110500	2295752100	26850	26800	26850	26800	35
491	20231130	110400	2294812500	26850	26850	26850	26800	139
492	20231130	110300	2291082200	26850	26850	26850	26850	0
493	20231130	110200	2291082200	26850	26800	26850	26800	2
494	20231130	110100	2291028550	26850	26850	26850	26850	38
495	20231130	110000	2290008250	26750	26800	26850	26750	265
496	20231130	105900	2282915350	26800	26800	26800	26800	40
497	20231130	105800	2281843350	26850	26850	26850	26700	1107
498	20231130	105700	2252283300	26700	26850	26850	26700	1117
499	20231130	105600	2222454550	26850	26700	26850	26700	951
500	20231130	105500	2197061200	26700	26800	26850	26700	334
501	20231130	105400	2188110950	26700	26650	26700	26650	933
502	20231130	105300	2163245850	26650	26750	26850	26650	3713
503	20231130	105200	2064225950	26750	26800	26800	26650	1378
504	20231130	105100	2027400800	26850	26850	26850	26850	2
505	20231130	105000	2027347100	26900	26900	26900	26750	306
506	20231130	104900	2019149150	26700	26850	26900	26700	2200
507	20231130	104800	1960356400	26900	26900	26900	26900	1
508	20231130	104700	1960329500	26750	26950	26950	26750	6493
509	20231130	104600	1786438100	26950	26900	26950	26900	108
510	20231130	104500	1783528850	26900	26900	26900	26900	45
511	20231130	104400	1782318350	26900	26900	26900	26900	5
512	20231130	104300	1782183850	26900	26900	26900	26900	27
513	20231130	104200	1781457550	26850	26850	26850	26850	291
514	20231130	104100	1773644200	26900	26900	26900	26900	37
515	20231130	104000	1772648900	26850	26850	26850	26850	44
516	20231130	103900	1771467500	26850	26850	26850	26850	0
517	20231130	103800	1771467500	26850	26900	26900	26850	600
518	20231130	103700	1755352850	26850	26950	27000	26850	1249
519	20231130	103600	1721797450	26950	26950	26950	26950	207
520	20231130	103500	1716218800	27000	27000	27000	27000	1
521	20231130	103400	1716191800	27000	27000	27000	27000	21
522	20231130	103300	1715624800	26950	27000	27000	26950	379
523	20231130	103200	1705409450	27000	27000	27000	27000	1
524	20231130	103100	1705382450	27000	27050	27050	27000	185
525	20231130	103000	1700387400	27000	27000	27000	27000	21
526	20231130	102900	1699820400	27050	26950	27050	26950	76
527	20231130	102800	1697764700	27050	27050	27050	27050	304
528	20231130	102700	1689541500	27050	27000	27050	27000	11
529	20231130	102600	1689244450	27050	27050	27050	27050	335
530	20231130	102500	1680182700	26850	27000	27050	26850	940
531	20231130	102400	1654832400	27050	27050	27100	27000	426
532	20231130	102300	1643318450	27100	27100	27100	27100	3
533	20231130	102200	1643237150	27100	27100	27100	27100	5
534	20231130	102100	1643101650	27100	27050	27100	27050	54
535	20231130	102000	1641640900	27050	27000	27050	27000	283
536	20231130	101900	1633987600	27000	27000	27050	27000	287
537	20231130	101800	1626238500	27000	27000	27000	27000	509
538	20231130	101700	1612495500	27000	27000	27000	27000	157
539	20231130	101600	1608256500	27000	27000	27000	27000	144
540	20231130	101500	1604368500	27000	26950	27000	26950	51
541	20231130	101400	1602992550	27000	27000	27000	27000	38
542	20231130	101300	1601966550	27000	27050	27050	27000	297
543	20231130	101200	1593947200	27050	27000	27050	27000	168
544	20231130	101100	1589409500	27000	27000	27000	27000	111
545	20231130	101000	1586412500	27000	27000	27000	26900	219
546	20231130	100900	1580513000	27000	27000	27000	27000	12
547	20231130	100800	1580189000	27000	26950	27000	26950	60
548	20231130	100700	1578570500	26950	26850	26950	26850	245
549	20231130	100600	1571969150	26800	26850	26850	26800	121
550	20231130	100500	1568720900	26850	26850	26850	26700	302
551	20231130	100400	1560624600	26850	26800	26850	26700	1066
552	20231130	100300	1532099550	26800	26900	26900	26800	1334
553	20231130	100200	1496257200	27000	27000	27000	27000	205
554	20231130	100100	1490722200	27000	27000	27000	27000	3
555	20231130	100000	1490641200	27000	26950	27000	26900	287
556	20231130	095900	1482905700	27000	27050	27050	27000	236
557	20231130	095800	1476533400	27050	27050	27050	27000	111
558	20231130	095700	1473535550	27000	27050	27050	27000	110
559	20231130	095600	1470560550	27050	27100	27100	27050	378
560	20231130	095500	1460332900	27100	27100	27100	27100	362
561	20231130	095400	1450522700	27100	27100	27150	27100	109
562	20231130	095300	1447568600	27100	27150	27200	27100	1443
563	20231130	095200	1408399950	27100	27050	27100	27050	340
564	20231130	095100	1399196950	27050	27050	27050	27050	562
565	20231130	095000	1383994850	27050	27050	27050	27000	62
566	20231130	094900	1382320250	27000	27000	27050	26950	393
567	20231130	094800	1371708600	27000	26950	27000	26950	157
568	20231130	094700	1367469800	27000	26950	27000	26950	156
569	20231130	094600	1363259050	27000	26950	27000	26950	44
570	20231130	094500	1362072900	26950	26950	27000	26950	63
571	20231130	094400	1360373700	27000	26950	27000	26950	580
572	20231130	094300	1344733750	27000	26850	27000	26850	912
573	20231130	094200	1320170500	26850	26900	26900	26850	15
574	20231130	094100	1319767150	26850	26900	26900	26800	850
575	20231130	094000	1296957150	26900	26850	26900	26750	2456
576	20231130	093900	1231025500	26800	26800	26800	26800	394
577	20231130	093800	1220466300	26700	26700	26700	26700	106
578	20231130	093700	1217636100	26700	26600	26800	26600	85
579	20231130	093600	1215373400	26800	26700	26800	26550	2145
580	20231130	093500	1158254750	26650	26800	26850	26650	2254
581	20231130	093400	1097999450	26850	26800	26850	26800	408
582	20231130	093300	1087061550	26750	26700	26750	26700	1402
583	20231130	093200	1049627350	26700	26600	26700	26550	1250
584	20231130	093100	1016374600	26600	26650	26650	26600	1765
585	20231130	093000	969363950	26650	26650	26650	26650	104
586	20231130	092900	966592350	26650	26600	26650	26600	241
587	20231130	092800	960173300	26650	26550	26650	26550	1724
588	20231130	092700	914392600	26500	26500	26500	26450	435
589	20231130	092600	902875550	26500	26550	26550	26500	2226
590	20231130	092500	843881550	26550	26700	26700	26500	1924
591	20231130	092400	792770550	26600	26750	26750	26600	4375
592	20231130	092300	676196100	26800	26800	26800	26800	403
593	20231130	092200	665395700	26800	26800	26800	26800	378
594	20231130	092100	655265300	26850	26850	26900	26850	434
595	20231130	092000	643598000	26850	26750	26850	26750	381
596	20231130	091900	633399150	26800	26800	26900	26750	296
597	20231130	091800	625467650	26800	26900	26900	26800	512
598	20231130	091700	611740950	26900	26850	26900	26800	567
599	20231130	091600	596521000	26850	26800	26850	26700	417
600	20231130	091500	585329250	26800	26700	26800	26650	1099
601	20231130	091400	556026250	26650	26700	26850	26650	1656
602	20231130	091300	511789800	26700	26750	26850	26700	254
603	20231130	091200	504985150	26700	26700	26850	26700	1585
604	20231130	091100	462641500	26700	26850	26850	26700	332
605	20231130	091000	453742650	26850	26850	26900	26850	159
606	20231130	090900	449473450	26900	26850	26900	26850	598
607	20231130	090800	433415200	26850	26700	26850	26650	673
608	20231130	090700	415438150	26700	26800	26800	26650	3921
609	20231130	090600	310616100	26850	26850	26900	26850	658
610	20231130	090500	292946400	26900	26900	26950	26850	1004
611	20231130	090400	265956900	26900	26950	27100	26900	829
612	20231130	090300	243644450	26950	27150	27200	26950	2384
613	20231130	090200	179143300	27150	27200	27200	27050	1004
614	20231130	090100	151868050	27150	27050	27200	27000	1609
615	20231130	090000	108204000	27000	27000	27550	27000	3652