KissMeData/086790/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	195300	60720702550	41650	41650	41650	41650	799440
3	20231130	195200	60720702550	41650	41650	41650	41650	0
4	20231130	195100	60720702550	41650	41650	41650	41650	0
5	20231130	195000	60720702550	41650	41650	41650	41650	0
6	20231130	194900	60720702550	41650	41650	41650	41650	0
7	20231130	194800	60720702550	41650	41650	41650	41650	0
8	20231130	194700	60720702550	41650	41650	41650	41650	0
9	20231130	194600	60720702550	41650	41650	41650	41650	0
10	20231130	194500	60720702550	41650	41650	41650	41650	0
11	20231130	194400	60720702550	41650	41650	41650	41650	0
12	20231130	194300	60720702550	41650	41650	41650	41650	0
13	20231130	194200	60720702550	41650	41650	41650	41650	0
14	20231130	194100	60720702550	41650	41650	41650	41650	0
15	20231130	194000	60720702550	41650	41650	41650	41650	0
16	20231130	193900	60720702550	41650	41650	41650	41650	0
17	20231130	193800	60720702550	41650	41650	41650	41650	0
18	20231130	193700	60720702550	41650	41650	41650	41650	0
19	20231130	193600	60720702550	41650	41650	41650	41650	0
20	20231130	193500	60720702550	41650	41650	41650	41650	0
21	20231130	193400	60720702550	41650	41650	41650	41650	0
22	20231130	193300	60720702550	41650	41650	41650	41650	0
23	20231130	193200	60720702550	41650	41650	41650	41650	0
24	20231130	193100	60720702550	41650	41650	41650	41650	0
25	20231130	193000	60720702550	41650	41650	41650	41650	0
26	20231130	192900	60720702550	41650	41650	41650	41650	0
27	20231130	192800	60720702550	41650	41650	41650	41650	0
28	20231130	192700	60720702550	41650	41650	41650	41650	0
29	20231130	192600	60720702550	41650	41650	41650	41650	0
30	20231130	192500	60720702550	41650	41650	41650	41650	0
31	20231130	192400	60720702550	41650	41650	41650	41650	0
32	20231130	192300	60720702550	41650	41650	41650	41650	799440
33	20231130	192200	60720702550	41650	41650	41650	41650	0
34	20231130	192100	60720702550	41650	41650	41650	41650	0
35	20231130	192000	60720702550	41650	41650	41650	41650	0
36	20231130	191900	60720702550	41650	41650	41650	41650	0
37	20231130	191800	60720702550	41650	41650	41650	41650	0
38	20231130	191700	60720702550	41650	41650	41650	41650	0
39	20231130	191600	60720702550	41650	41650	41650	41650	0
40	20231130	191500	60720702550	41650	41650	41650	41650	0
41	20231130	191400	60720702550	41650	41650	41650	41650	0
42	20231130	191300	60720702550	41650	41650	41650	41650	0
43	20231130	191200	60720702550	41650	41650	41650	41650	0
44	20231130	191100	60720702550	41650	41650	41650	41650	0
45	20231130	191000	60720702550	41650	41650	41650	41650	0
46	20231130	190900	60720702550	41650	41650	41650	41650	0
47	20231130	190800	60720702550	41650	41650	41650	41650	0
48	20231130	190700	60720702550	41650	41650	41650	41650	0
49	20231130	190600	60720702550	41650	41650	41650	41650	0
50	20231130	190500	60720702550	41650	41650	41650	41650	0
51	20231130	190400	60720702550	41650	41650	41650	41650	0
52	20231130	190300	60720702550	41650	41650	41650	41650	0
53	20231130	190200	60720702550	41650	41650	41650	41650	0
54	20231130	190100	60720702550	41650	41650	41650	41650	0
55	20231130	190000	60720702550	41650	41650	41650	41650	0
56	20231130	185900	60720702550	41650	41650	41650	41650	0
57	20231130	185800	60720702550	41650	41650	41650	41650	0
58	20231130	185700	60720702550	41650	41650	41650	41650	0
59	20231130	185600	60720702550	41650	41650	41650	41650	0
60	20231130	185500	60720702550	41650	41650	41650	41650	0
61	20231130	185400	60720702550	41650	41650	41650	41650	0
62	20231130	185300	60720702550	41650	41650	41650	41650	799440
63	20231130	185200	60720702550	41650	41650	41650	41650	0
64	20231130	185100	60720702550	41650	41650	41650	41650	0
65	20231130	185000	60720702550	41650	41650	41650	41650	0
66	20231130	184900	60720702550	41650	41650	41650	41650	0
67	20231130	184800	60720702550	41650	41650	41650	41650	0
68	20231130	184700	60720702550	41650	41650	41650	41650	0
69	20231130	184600	60720702550	41650	41650	41650	41650	0
70	20231130	184500	60720702550	41650	41650	41650	41650	0
71	20231130	184400	60720702550	41650	41650	41650	41650	0
72	20231130	184300	60720702550	41650	41650	41650	41650	0
73	20231130	184200	60720702550	41650	41650	41650	41650	0
74	20231130	184100	60720702550	41650	41650	41650	41650	0
75	20231130	184000	60720702550	41650	41650	41650	41650	0
76	20231130	183900	60720702550	41650	41650	41650	41650	0
77	20231130	183800	60720702550	41650	41650	41650	41650	0
78	20231130	183700	60720702550	41650	41650	41650	41650	0
79	20231130	183600	60720702550	41650	41650	41650	41650	0
80	20231130	183500	60720702550	41650	41650	41650	41650	0
81	20231130	183400	60720702550	41650	41650	41650	41650	0
82	20231130	183300	60720702550	41650	41650	41650	41650	0
83	20231130	183200	60720702550	41650	41650	41650	41650	0
84	20231130	183100	60720702550	41650	41650	41650	41650	0
85	20231130	183000	60720702550	41650	41650	41650	41650	0
86	20231130	182900	60720702550	41650	41650	41650	41650	0
87	20231130	182800	60720702550	41650	41650	41650	41650	0
88	20231130	182700	60720702550	41650	41650	41650	41650	0
89	20231130	182600	60720702550	41650	41650	41650	41650	0
90	20231130	182500	60720702550	41650	41650	41650	41650	0
91	20231130	182400	60720702550	41650	41650	41650	41650	0
92	20231130	182300	60720702550	41650	41650	41650	41650	799440
93	20231130	182200	60720702550	41650	41650	41650	41650	0
94	20231130	182100	60720702550	41650	41650	41650	41650	0
95	20231130	182000	60720702550	41650	41650	41650	41650	0
96	20231130	181900	60720702550	41650	41650	41650	41650	0
97	20231130	181800	60720702550	41650	41650	41650	41650	0
98	20231130	181700	60720702550	41650	41650	41650	41650	0
99	20231130	181600	60720702550	41650	41650	41650	41650	0
100	20231130	181500	60720702550	41650	41650	41650	41650	0
101	20231130	181400	60720702550	41650	41650	41650	41650	0
102	20231130	181300	60720702550	41650	41650	41650	41650	0
103	20231130	181200	60720702550	41650	41650	41650	41650	0
104	20231130	181100	60720702550	41650	41650	41650	41650	0
105	20231130	181000	60720702550	41650	41650	41650	41650	0
106	20231130	180900	60720702550	41650	41650	41650	41650	0
107	20231130	180800	60720702550	41650	41650	41650	41650	0
108	20231130	180700	60720702550	41650	41650	41650	41650	0
109	20231130	180600	60720702550	41650	41650	41650	41650	0
110	20231130	180500	60720702550	41650	41650	41650	41650	0
111	20231130	180400	60720702550	41650	41650	41650	41650	0
112	20231130	180300	60720702550	41650	41650	41650	41650	0
113	20231130	180200	60720702550	41650	41650	41650	41650	0
114	20231130	180100	60720702550	41650	41650	41650	41650	0
115	20231130	180000	60720702550	41650	41650	41650	41650	0
116	20231130	175900	60720702550	41650	41650	41650	41650	0
117	20231130	175800	60720702550	41650	41650	41650	41650	0
118	20231130	175700	60720702550	41650	41650	41650	41650	0
119	20231130	175600	60720702550	41650	41650	41650	41650	0
120	20231130	175500	60720702550	41650	41650	41650	41650	0
121	20231130	175400	60720702550	41650	41650	41650	41650	0
122	20231130	175300	60720702550	41650	41650	41650	41650	799440
123	20231130	175200	60720702550	41650	41650	41650	41650	0
124	20231130	175100	60720702550	41650	41650	41650	41650	0
125	20231130	175000	60720702550	41650	41650	41650	41650	0
126	20231130	174900	60720702550	41650	41650	41650	41650	0
127	20231130	174800	60720702550	41650	41650	41650	41650	0
128	20231130	174700	60720702550	41650	41650	41650	41650	0
129	20231130	174600	60720702550	41650	41650	41650	41650	0
130	20231130	174500	60720702550	41650	41650	41650	41650	0
131	20231130	174400	60720702550	41650	41650	41650	41650	0
132	20231130	174300	60720702550	41650	41650	41650	41650	0
133	20231130	174200	60720702550	41650	41650	41650	41650	0
134	20231130	174100	60720702550	41650	41650	41650	41650	0
135	20231130	174000	60720702550	41650	41650	41650	41650	0
136	20231130	173900	60720702550	41650	41650	41650	41650	0
137	20231130	173800	60720702550	41650	41650	41650	41650	0
138	20231130	173700	60720702550	41650	41650	41650	41650	0
139	20231130	173600	60720702550	41650	41650	41650	41650	0
140	20231130	173500	60720702550	41650	41650	41650	41650	0
141	20231130	173400	60720702550	41650	41650	41650	41650	0
142	20231130	173300	60720702550	41650	41650	41650	41650	0
143	20231130	173200	60720702550	41650	41650	41650	41650	0
144	20231130	173100	60720702550	41650	41650	41650	41650	0
145	20231130	173000	60720702550	41650	41650	41650	41650	0
146	20231130	172900	60720702550	41650	41650	41650	41650	0
147	20231130	172800	60720702550	41650	41650	41650	41650	0
148	20231130	172700	60720702550	41650	41650	41650	41650	0
149	20231130	172600	60720702550	41650	41650	41650	41650	0
150	20231130	172500	60720702550	41650	41650	41650	41650	0
151	20231130	172400	60720702550	41650	41650	41650	41650	0
152	20231130	172300	60720702550	41650	41650	41650	41650	799440
153	20231130	172200	60720702550	41650	41650	41650	41650	0
154	20231130	172100	60720702550	41650	41650	41650	41650	0
155	20231130	172000	60720702550	41650	41650	41650	41650	0
156	20231130	171900	60720702550	41650	41650	41650	41650	0
157	20231130	171800	60720702550	41650	41650	41650	41650	0
158	20231130	171700	60720702550	41650	41650	41650	41650	0
159	20231130	171600	60720702550	41650	41650	41650	41650	0
160	20231130	171500	60720702550	41650	41650	41650	41650	0
161	20231130	171400	60720702550	41650	41650	41650	41650	0
162	20231130	171300	60720702550	41650	41650	41650	41650	0
163	20231130	171200	60720702550	41650	41650	41650	41650	0
164	20231130	171100	60720702550	41650	41650	41650	41650	0
165	20231130	171000	60720702550	41650	41650	41650	41650	0
166	20231130	170900	60720702550	41650	41650	41650	41650	0
167	20231130	170800	60720702550	41650	41650	41650	41650	0
168	20231130	170700	60720702550	41650	41650	41650	41650	0
169	20231130	170600	60720702550	41650	41650	41650	41650	0
170	20231130	170500	60720702550	41650	41650	41650	41650	0
171	20231130	170400	60720702550	41650	41650	41650	41650	0
172	20231130	170300	60720702550	41650	41650	41650	41650	0
173	20231130	170200	60720702550	41650	41650	41650	41650	0
174	20231130	170100	60720702550	41650	41650	41650	41650	0
175	20231130	170000	60720702550	41650	41650	41650	41650	0
176	20231130	165900	60720702550	41650	41650	41650	41650	0
177	20231130	165800	60720702550	41650	41650	41650	41650	0
178	20231130	165700	60720702550	41650	41650	41650	41650	0
179	20231130	165600	60720702550	41650	41650	41650	41650	0
180	20231130	165500	60720702550	41650	41650	41650	41650	0
181	20231130	165400	60720702550	41650	41650	41650	41650	0
182	20231130	165300	60720702550	41650	41650	41650	41650	799440
183	20231130	165200	60720702550	41650	41650	41650	41650	0
184	20231130	165100	60720702550	41650	41650	41650	41650	0
185	20231130	165000	60720702550	41650	41650	41650	41650	0
186	20231130	164900	60720702550	41650	41650	41650	41650	0
187	20231130	164800	60720702550	41650	41650	41650	41650	0
188	20231130	164700	60720702550	41650	41650	41650	41650	0
189	20231130	164600	60720702550	41650	41650	41650	41650	0
190	20231130	164500	60720702550	41650	41650	41650	41650	0
191	20231130	164400	60720702550	41650	41650	41650	41650	0
192	20231130	164300	60720702550	41650	41650	41650	41650	0
193	20231130	164200	60720702550	41650	41650	41650	41650	0
194	20231130	164100	60720702550	41650	41650	41650	41650	0
195	20231130	164000	60720702550	41650	41650	41650	41650	0
196	20231130	163900	60720702550	41650	41650	41650	41650	0
197	20231130	163800	60720702550	41650	41650	41650	41650	0
198	20231130	163700	60720702550	41650	41650	41650	41650	0
199	20231130	163600	60720702550	41650	41650	41650	41650	0
200	20231130	163500	60720702550	41650	41650	41650	41650	0
201	20231130	163400	60720702550	41650	41650	41650	41650	0
202	20231130	163300	60720702550	41650	41650	41650	41650	0
203	20231130	163200	60720702550	41650	41650	41650	41650	0
204	20231130	163100	60720702550	41650	41650	41650	41650	0
205	20231130	163000	60720702550	41650	41650	41650	41650	0
206	20231130	162900	60720702550	41650	41650	41650	41650	0
207	20231130	162800	60720702550	41650	41650	41650	41650	0
208	20231130	162700	60720702550	41650	41650	41650	41650	0
209	20231130	162600	60720702550	41650	41650	41650	41650	0
210	20231130	162500	60720702550	41650	41650	41650	41650	0
211	20231130	162400	60720702550	41650	41650	41650	41650	0
212	20231130	162300	60720702550	41650	41650	41650	41650	799440
213	20231130	162200	60720702550	41650	41650	41650	41650	0
214	20231130	162100	60720702550	41650	41650	41650	41650	0
215	20231130	162000	60720702550	41650	41650	41650	41650	0
216	20231130	161900	60720702550	41650	41650	41650	41650	0
217	20231130	161800	60720702550	41650	41650	41650	41650	0
218	20231130	161700	60720702550	41650	41650	41650	41650	0
219	20231130	161600	60720702550	41650	41650	41650	41650	0
220	20231130	161500	60720702550	41650	41650	41650	41650	0
221	20231130	161400	60720702550	41650	41650	41650	41650	0
222	20231130	161300	60720702550	41650	41650	41650	41650	0
223	20231130	161200	60720702550	41650	41650	41650	41650	0
224	20231130	161100	60720702550	41650	41650	41650	41650	0
225	20231130	161000	60720702550	41650	41650	41650	41650	0
226	20231130	160900	60720702550	41650	41650	41650	41650	0
227	20231130	160800	60720702550	41650	41650	41650	41650	0
228	20231130	160700	60720702550	41650	41650	41650	41650	0
229	20231130	160600	60720702550	41650	41650	41650	41650	0
230	20231130	160500	60720702550	41650	41650	41650	41650	0
231	20231130	160400	60720702550	41650	41650	41650	41650	0
232	20231130	160300	60720702550	41650	41650	41650	41650	0
233	20231130	160200	60720702550	41650	41650	41650	41650	0
234	20231130	160100	60720702550	41650	41650	41650	41650	0
235	20231130	160000	60720702550	41650	41650	41650	41650	0
236	20231130	155900	60720702550	41650	41650	41650	41650	0
237	20231130	155800	60720702550	41650	41650	41650	41650	0
238	20231130	155700	60720702550	41650	41650	41650	41650	0
239	20231130	155600	60720702550	41650	41650	41650	41650	0
240	20231130	155500	60720702550	41650	41650	41650	41650	0
241	20231130	155400	60720702550	41650	41650	41650	41650	0
242	20231130	155300	60720702550	41650	41650	41650	41650	799440
243	20231130	155200	60720702550	41650	41650	41650	41650	0
244	20231130	155100	60720702550	41650	41650	41650	41650	0
245	20231130	155000	60720702550	41650	41650	41650	41650	0
246	20231130	154900	60720702550	41650	41650	41650	41650	0
247	20231130	154800	60720702550	41650	41650	41650	41650	0
248	20231130	154700	60720702550	41650	41650	41650	41650	0
249	20231130	154600	60720702550	41650	41650	41650	41650	0
250	20231130	154500	60720702550	41650	41650	41650	41650	0
251	20231130	154400	60720702550	41650	41650	41650	41650	0
252	20231130	154300	60720702550	41650	41650	41650	41650	0
253	20231130	154200	60720702550	41650	41650	41650	41650	0
254	20231130	154100	60720702550	41650	41650	41650	41650	0
255	20231130	154000	60720702550	41650	41650	41650	41650	0
256	20231130	153900	60720702550	41650	41650	41650	41650	0
257	20231130	153800	60720702550	41650	41650	41650	41650	0
258	20231130	153700	60720702550	41650	41650	41650	41650	0
259	20231130	153600	60720702550	41650	41650	41650	41650	0
260	20231130	153500	60720702550	41650	41650	41650	41650	0
261	20231130	153400	60720702550	41650	41650	41650	41650	0
262	20231130	153300	60720702550	41650	41650	41650	41650	0
263	20231130	153200	60720702550	41650	41650	41650	41650	0
264	20231130	153100	60720702550	41650	41650	41650	41650	0
265	20231130	153000	60720702550	41650	41650	41650	41650	799440
266	20231130	152900	27424026550	41650	41650	41650	41650	0
267	20231130	152800	27424026550	41650	41650	41650	41650	0
268	20231130	152700	27424026550	41650	41650	41650	41650	0
269	20231130	152600	27424026550	41650	41650	41650	41650	0
270	20231130	152500	27424026550	41650	41650	41650	41650	0
271	20231130	152400	27424026550	41650	41650	41650	41650	0
272	20231130	152300	27424026550	41650	41650	41650	41650	0
273	20231130	152200	27424026550	41650	41650	41650	41650	0
274	20231130	152100	27424026550	41650	41650	41650	41650	0
275	20231130	152000	27424026550	41650	41650	41650	41650	0
276	20231130	151900	27424026550	41650	41650	41700	41600	6176
277	20231130	151800	27166716450	41650	41650	41650	41600	1838
278	20231130	151700	27090178750	41600	41650	41650	41600	4615
279	20231130	151600	26898132050	41600	41650	41650	41600	1381
280	20231130	151500	26840675550	41650	41650	41650	41600	1839
281	20231130	151400	26764149900	41650	41650	41700	41550	12375
282	20231130	151300	26249407000	41650	41650	41700	41650	3832
283	20231130	151200	26089792850	41650	41650	41700	41650	2405
284	20231130	151100	25989613050	41650	41650	41700	41650	3276
285	20231130	151000	25853156150	41650	41650	41700	41650	2364
286	20231130	150900	25754689100	41650	41650	41700	41650	2518
287	20231130	150800	25649798750	41700	41650	41700	41650	3095
288	20231130	150700	25520885900	41650	41650	41700	41650	2106
289	20231130	150600	25433161300	41700	41700	41700	41650	1762
290	20231130	150500	25359764650	41650	41650	41700	41650	3290
291	20231130	150400	25222729550	41650	41650	41700	41650	1541
292	20231130	150300	25158539700	41700	41650	41700	41650	2187
293	20231130	150200	25067443900	41650	41650	41700	41650	1477
294	20231130	150100	25005922350	41650	41650	41700	41650	1981
295	20231130	150000	24923410100	41650	41650	41700	41650	2571
296	20231130	145900	24816281150	41650	41650	41700	41650	2191
297	20231130	145800	24725019250	41650	41650	41700	41600	2086
298	20231130	145700	24638144100	41650	41650	41700	41650	2426
299	20231130	145600	24537093850	41650	41600	41700	41600	2507
300	20231130	145500	24432694500	41600	41550	41650	41550	2007
301	20231130	145400	24349191850	41550	41600	41650	41550	2584
302	20231130	145300	24241688850	41600	41600	41700	41600	1678
303	20231130	145200	24171861350	41650	41650	41700	41600	1933
304	20231130	145100	24091363500	41650	41700	41700	41650	3736
305	20231130	145000	23935688650	41650	41650	41700	41600	3008
306	20231130	144900	23810470550	41700	41650	41700	41650	1657
307	20231130	144800	23741448650	41650	41650	41700	41600	2334
308	20231130	144700	23644239900	41650	41650	41700	41650	2093
309	20231130	144600	23557059550	41650	41650	41700	41650	2184
310	20231130	144500	23466088950	41650	41650	41700	41650	1840
311	20231130	144400	23389441800	41700	41650	41700	41600	2666
312	20231130	144300	23278417200	41600	41650	41700	41600	3345
313	20231130	144200	23139131750	41650	41650	41700	41650	1115
314	20231130	144100	23092681750	41700	41650	41700	41650	509
315	20231130	144000	23071471950	41700	41650	41700	41650	1050
316	20231130	143900	23027716450	41650	41600	41700	41600	1431
317	20231130	143800	22968104100	41600	41600	41650	41600	1392
318	20231130	143700	22910142400	41600	41600	41650	41600	2950
319	20231130	143600	22787303000	41600	41600	41650	41600	900
320	20231130	143500	22749844650	41600	41600	41650	41600	562
321	20231130	143400	22726455600	41650	41600	41650	41600	1438
322	20231130	143300	22666598650	41650	41600	41650	41600	632
323	20231130	143200	22640292800	41600	41600	41650	41600	640
324	20231130	143100	22613658050	41600	41600	41650	41600	660
325	20231130	143000	22586193050	41600	41600	41650	41600	573
326	20231130	142900	22562349000	41600	41600	41650	41600	654
327	20231130	142800	22535135250	41600	41600	41650	41600	509
328	20231130	142700	22513954150	41600	41600	41650	41600	1036
329	20231130	142600	22470846000	41650	41650	41650	41600	849
330	20231130	142500	22435506800	41600	41700	41700	41600	722
331	20231130	142400	22405447650	41650	41650	41700	41600	1346
332	20231130	142300	22349386550	41700	41650	41700	41650	1242
333	20231130	142200	22297645150	41700	41600	41700	41600	6178
334	20231130	142100	22040358900	41600	41600	41650	41600	1008
335	20231130	142000	21998399700	41600	41600	41650	41600	850
336	20231130	141900	21963021150	41650	41600	41650	41600	884
337	20231130	141800	21926238600	41600	41600	41650	41600	748
338	20231130	141700	21895111700	41600	41600	41650	41600	634
339	20231130	141600	21868723850	41650	41600	41650	41600	800
340	20231130	141500	21835430100	41650	41600	41650	41600	1073
341	20231130	141400	21790768500	41650	41600	41650	41600	525
342	20231130	141300	21768918650	41600	41650	41650	41600	694
343	20231130	141200	21740034100	41600	41600	41650	41600	912
344	20231130	141100	21702081400	41600	41650	41650	41600	649
345	20231130	141000	21675054150	41600	41600	41650	41600	777
346	20231130	140900	21642712100	41600	41600	41650	41600	1273
347	20231130	140800	21589711250	41600	41600	41600	41550	1998
348	20231130	140700	21506603000	41600	41600	41600	41550	866
349	20231130	140600	21470589350	41550	41550	41600	41550	1261
350	20231130	140500	21418164850	41550	41550	41600	41550	802
351	20231130	140400	21384814550	41550	41600	41600	41550	2250
352	20231130	140300	21291232800	41600	41550	41600	41550	2349
353	20231130	140200	21193546800	41600	41600	41600	41550	695
354	20231130	140100	21164652850	41600	41550	41600	41550	1052
355	20231130	140000	21120910300	41600	41600	41600	41550	1224
356	20231130	135900	21070023400	41550	41600	41600	41550	476
357	20231130	135800	21050229650	41600	41550	41600	41550	674
358	20231130	135700	21022214850	41550	41600	41600	41550	3174
359	20231130	135600	20890204200	41600	41550	41600	41550	2736
360	20231130	135500	20776396000	41550	41550	41600	41550	706
361	20231130	135400	20747058950	41600	41550	41600	41550	750
362	20231130	135300	20715895750	41600	41550	41600	41550	1223
363	20231130	135200	20665024300	41550	41600	41650	41550	4959
364	20231130	135100	20458762150	41650	41600	41650	41600	1716
365	20231130	135000	20387372200	41650	41600	41650	41600	568
366	20231130	134900	20363735850	41600	41600	41650	41600	662
367	20231130	134800	20336195800	41600	41650	41650	41600	401
368	20231130	134700	20319503650	41600	41650	41650	41600	492
369	20231130	134600	20299028500	41650	41650	41650	41600	511
370	20231130	134500	20277764050	41650	41600	41650	41600	595
371	20231130	134400	20253005850	41600	41600	41650	41600	303
372	20231130	134300	20240397300	41650	41600	41650	41550	6355
373	20231130	134200	19976027250	41600	41550	41600	41550	820
374	20231130	134100	19941930450	41600	41550	41600	41550	465
375	20231130	134000	19922603600	41600	41550	41600	41550	276
376	20231130	133900	19911134350	41600	41550	41600	41500	10991
377	20231130	133800	19454477550	41550	41500	41550	41500	711
378	20231130	133700	19424967400	41550	41500	41550	41500	521
379	20231130	133600	19403340850	41550	41500	41550	41500	369
380	20231130	133500	19388026050	41550	41550	41550	41500	382
381	20231130	133400	19372167100	41500	41550	41600	41500	6372
382	20231130	133300	19107464350	41550	41550	41600	41550	1651
383	20231130	133200	19038861250	41600	41550	41600	41550	2719
384	20231130	133100	18925834850	41550	41550	41600	41550	721
385	20231130	133000	18895875050	41550	41550	41600	41550	705
386	20231130	132900	18866581000	41600	41550	41600	41550	467
387	20231130	132800	18847173050	41600	41550	41600	41550	603
388	20231130	132700	18822115000	41550	41600	41600	41550	728
389	20231130	132600	18791864650	41550	41550	41600	41550	1661
390	20231130	132500	18722846000	41550	41600	41650	41550	6436
391	20231130	132400	18455164500	41600	41650	41650	41600	993
392	20231130	132300	18413853600	41650	41650	41650	41600	305
393	20231130	132200	18401158600	41600	41600	41650	41600	457
394	20231130	132100	18382143500	41650	41700	41700	41600	5677
395	20231130	132000	18145743950	41650	41650	41700	41650	299
396	20231130	131900	18133285400	41650	41650	41700	41650	543
397	20231130	131800	18110662750	41650	41700	41750	41650	2392
398	20231130	131700	18010916950	41750	41750	41750	41700	606
399	20231130	131600	17985627700	41700	41700	41750	41700	644
400	20231130	131500	17958757000	41750	41700	41750	41650	7020
401	20231130	131400	17666027400	41650	41700	41700	41650	516
402	20231130	131300	17644517950	41700	41650	41700	41650	626
403	20231130	131200	17618431100	41650	41700	41700	41650	786
404	20231130	131100	17585673200	41650	41700	41700	41650	525
405	20231130	131000	17563785550	41650	41650	41700	41650	935
406	20231130	130900	17524827250	41650	41700	41700	41650	330
407	20231130	130800	17511080200	41650	41650	41700	41650	1836
408	20231130	130700	17434524600	41650	41650	41700	41650	378
409	20231130	130600	17418771200	41700	41750	41750	41650	1933
410	20231130	130500	17338170050	41700	41700	41750	41700	367
411	20231130	130400	17322860050	41700	41700	41750	41700	1113
412	20231130	130300	17276445000	41750	41700	41750	41700	582
413	20231130	130200	17252171500	41700	41700	41750	41700	169
414	20231130	130100	17245117750	41700	41700	41750	41700	408
415	20231130	130000	17228097500	41750	41750	41750	41700	247
416	20231130	125900	17217786600	41700	41700	41750	41700	384
417	20231130	125800	17201768800	41700	41750	41750	41700	202
418	20231130	125700	17193343050	41700	41750	41750	41700	411
419	20231130	125600	17176202500	41700	41700	41700	41650	1744
420	20231130	125500	17103485100	41700	41750	41750	41650	573
421	20231130	125400	17079589200	41700	41700	41750	41700	565
422	20231130	125300	17056026550	41700	41700	41750	41700	1003
423	20231130	125200	17014194200	41750	41750	41750	41700	498
424	20231130	125100	16993422850	41700	41750	41750	41700	2839
425	20231130	125000	16874975900	41700	41700	41750	41700	637
426	20231130	124900	16848401350	41750	41750	41750	41700	492
427	20231130	124800	16827870700	41700	41750	41750	41700	381
428	20231130	124700	16811968500	41700	41700	41750	41700	611
429	20231130	124600	16786479800	41750	41700	41750	41700	382
430	20231130	124500	16770542000	41750	41700	41750	41700	350
431	20231130	124400	16755937950	41750	41700	41750	41700	329
432	20231130	124300	16742210650	41700	41750	41750	41700	750
433	20231130	124200	16710931000	41700	41750	41750	41700	281
434	20231130	124100	16699209100	41700	41750	41750	41700	481
435	20231130	124000	16679147350	41750	41700	41750	41700	3192
436	20231130	123900	16545888950	41700	41700	41750	41600	11354
437	20231130	123800	16073263650	41700	41750	41750	41700	402
438	20231130	123700	16056492400	41750	41700	41750	41650	1270
439	20231130	123600	16003531200	41650	41650	41700	41650	876
440	20231130	123500	15967018000	41700	41700	41700	41650	1113
441	20231130	123400	15920612650	41700	41650	41700	41650	357
442	20231130	123300	15905732200	41700	41750	41750	41650	363
443	20231130	123200	15890602900	41750	41650	41750	41650	1783
444	20231130	123100	15816260050	41700	41700	41700	41650	298
445	20231130	123000	15803842250	41650	41700	41750	41650	2780
446	20231130	122900	15687914350	41750	41700	41750	41700	722
447	20231130	122800	15657777800	41700	41750	41750	41700	1042
448	20231130	122700	15614309850	41750	41750	41750	41700	607
449	20231130	122600	15588980450	41750	41750	41750	41700	380
450	20231130	122500	15573119150	41750	41700	41750	41700	432
451	20231130	122400	15555091300	41700	41700	41750	41700	776
452	20231130	122300	15522719900	41700	41750	41750	41700	543
453	20231130	122200	15500059600	41750	41700	41750	41700	887
454	20231130	122100	15463056300	41700	41750	41800	41700	1596
455	20231130	122000	15396412600	41800	41750	41800	41750	506
456	20231130	121900	15375269250	41750	41750	41800	41750	869
457	20231130	121800	15338962500	41750	41750	41800	41750	711
458	20231130	121700	15309257650	41750	41750	41800	41750	345
459	20231130	121600	15294842300	41800	41800	41800	41750	940
460	20231130	121500	15255575900	41800	41800	41800	41750	553
461	20231130	121400	15232469150	41750	41750	41800	41750	1349
462	20231130	121300	15176135250	41800	41800	41800	41750	622
463	20231130	121200	15150143250	41800	41750	41850	41750	627
464	20231130	121100	15123932200	41750	41750	41800	41750	1055
465	20231130	121000	15079846450	41750	41750	41800	41750	934
466	20231130	120900	15040814550	41800	41800	41850	41750	546
467	20231130	120800	15017991300	41800	41750	41800	41750	637
468	20231130	120700	14991371500	41800	41750	41800	41750	768
469	20231130	120600	14959282400	41800	41750	41800	41750	423
470	20231130	120500	14941603750	41800	41800	41800	41750	933
471	20231130	120400	14902618150	41800	41800	41800	41750	4456
472	20231130	120300	14716364900	41750	41800	41800	41750	401
473	20231130	120200	14699605250	41800	41800	41800	41750	745
474	20231130	120100	14668477050	41800	41800	41800	41750	840
475	20231130	120000	14633366350	41800	41750	41800	41750	2261
476	20231130	115900	14538867550	41800	41800	41800	41750	536
477	20231130	115800	14516474850	41750	41750	41800	41750	463
478	20231130	115700	14497124600	41750	41800	41800	41750	408
479	20231130	115600	14480080750	41800	41750	41800	41750	1003
480	20231130	115500	14438167700	41750	41750	41800	41750	3668
481	20231130	115400	14284854400	41750	41800	41800	41750	415
482	20231130	115300	14267517650	41800	41800	41800	41750	653
483	20231130	115200	14240233200	41750	41800	41800	41750	719
484	20231130	115100	14210187800	41800	41800	41800	41750	496
485	20231130	115000	14189460400	41800	41750	41800	41750	1030
486	20231130	114900	14146441250	41800	41750	41800	41750	928
487	20231130	114800	14107661600	41800	41750	41800	41700	4244
488	20231130	114700	13930467600	41750	41750	41750	41700	615
489	20231130	114600	13904803500	41750	41750	41750	41700	612
490	20231130	114500	13879263750	41700	41750	41750	41700	778
491	20231130	114400	13846794400	41700	41750	41750	41700	431
492	20231130	114300	13828807150	41750	41700	41750	41700	857
493	20231130	114200	13793046350	41700	41700	41750	41700	545
494	20231130	114100	13770309000	41700	41700	41750	41700	538
495	20231130	114000	13747855400	41750	41700	41750	41700	522
496	20231130	113900	13726075950	41700	41750	41750	41700	716
497	20231130	113800	13696194050	41700	41750	41750	41700	438
498	20231130	113700	13677913150	41750	41750	41750	41650	471
499	20231130	113600	13658266350	41750	41750	41750	41700	992
500	20231130	113500	13616886400	41700	41750	41750	41700	453
501	20231130	113400	13597980750	41700	41700	41750	41650	1370
502	20231130	113300	13540840700	41700	41700	41750	41700	1287
503	20231130	113200	13487157600	41700	41700	41750	41700	507
504	20231130	113100	13466002150	41700	41700	41750	41700	896
505	20231130	113000	13428617000	41700	41700	41750	41700	441
506	20231130	112900	13410216050	41700	41700	41750	41700	669
507	20231130	112800	13382306550	41750	41750	41750	41700	592
508	20231130	112700	13357601700	41750	41650	41750	41650	994
509	20231130	112600	13316148150	41650	41650	41700	41650	2506
510	20231130	112500	13211650650	41650	41700	41700	41650	440
511	20231130	112400	13193311400	41700	41650	41700	41650	452
512	20231130	112300	13174469300	41650	41700	41750	41650	1009
513	20231130	112200	13132389150	41700	41700	41750	41650	825
514	20231130	112100	13097978250	41700	41700	41750	41700	613
515	20231130	112000	13072399750	41750	41700	41750	41700	545
516	20231130	111900	13049658150	41750	41700	41750	41700	679
517	20231130	111800	13021327750	41700	41750	41750	41650	1028
518	20231130	111700	12978454950	41750	41700	41750	41650	694
519	20231130	111600	12949514150	41700	41650	41750	41650	642
520	20231130	111500	12922746050	41650	41650	41750	41650	671
521	20231130	111400	12894761100	41700	41700	41700	41650	4202
522	20231130	111300	12719550500	41700	41650	41700	41650	520
523	20231130	111200	12697869000	41700	41700	41700	41650	1047
524	20231130	111100	12654217400	41650	41650	41700	41600	2038
525	20231130	111000	12569341850	41650	41650	41700	41600	2104
526	20231130	110900	12481703950	41600	41600	41650	41600	2033
527	20231130	110800	12397044000	41650	41650	41650	41550	1243
528	20231130	110700	12345319100	41650	41650	41650	41600	1215
529	20231130	110600	12294752650	41650	41600	41650	41600	1501
530	20231130	110500	12232295950	41600	41650	41650	41600	637
531	20231130	110400	12205782850	41650	41650	41650	41600	809
532	20231130	110300	12172107650	41600	41600	41650	41600	687
533	20231130	110200	12143510450	41600	41550	41650	41550	3964
534	20231130	110100	11978603350	41600	41550	41600	41550	454
535	20231130	110000	11959725600	41600	41550	41600	41550	780
536	20231130	105900	11927294850	41550	41550	41600	41550	870
537	20231130	105800	11891125900	41600	41550	41600	41550	795
538	20231130	105700	11858067400	41550	41550	41600	41550	728
539	20231130	105600	11827796850	41550	41600	41600	41550	766
540	20231130	105500	11795937750	41550	41600	41600	41550	521
541	20231130	105400	11774278600	41550	41600	41650	41550	3286
542	20231130	105300	11637580250	41650	41650	41650	41600	419
543	20231130	105200	11620133050	41600	41600	41650	41600	468
544	20231130	105100	11600652650	41600	41600	41650	41600	1649
545	20231130	105000	11532031900	41600	41600	41650	41600	480
546	20231130	104900	11512042150	41650	41600	41650	41600	585
547	20231130	104800	11487680150	41650	41650	41650	41600	949
548	20231130	104700	11448173650	41650	41700	41700	41650	2704
549	20231130	104600	11335505700	41700	41650	41700	41650	447
550	20231130	104500	11316876150	41650	41650	41700	41650	636
551	20231130	104400	11290373700	41650	41650	41700	41650	312
552	20231130	104300	11277368900	41700	41700	41750	41650	603
553	20231130	104200	11252226500	41700	41700	41700	41650	2333
554	20231130	104100	11154950450	41700	41700	41750	41650	659
555	20231130	104000	11127474700	41700	41700	41700	41650	1738
556	20231130	103900	11055006600	41700	41650	41750	41650	717
557	20231130	103800	11025112650	41650	41700	41750	41650	2301
558	20231130	103700	10929156150	41750	41750	41750	41700	965
559	20231130	103600	10888901550	41750	41800	41800	41750	4265
560	20231130	103500	10710823100	41800	41750	41800	41750	283
561	20231130	103400	10698996300	41750	41800	41800	41750	1303
562	20231130	103300	10644541500	41750	41800	41800	41750	327
563	20231130	103200	10630874900	41800	41800	41800	41750	1046
564	20231130	103100	10587159550	41750	41750	41800	41700	1049
565	20231130	103000	10543361300	41750	41800	41800	41700	2559
566	20231130	102900	10436523200	41800	41800	41800	41750	2105
567	20231130	102800	10348561500	41800	41750	41800	41750	291
568	20231130	102700	10336400150	41800	41750	41850	41750	3591
569	20231130	102600	10186297050	41800	41800	41800	41750	1754
570	20231130	102500	10112984400	41800	41800	41850	41800	176
571	20231130	102400	10105621000	41800	41800	41900	41800	13463
572	20231130	102300	9542111500	41800	41850	41850	41800	783
573	20231130	102200	9509360600	41850	41800	41850	41750	6561
574	20231130	102100	9235068750	41800	41750	41800	41750	386
575	20231130	102000	9218936950	41800	41800	41800	41750	841
576	20231130	101900	9183806050	41800	41750	41800	41750	2857
577	20231130	101800	9064492400	41750	41750	41800	41750	484
578	20231130	101700	9044268700	41750	41800	41800	41750	508
579	20231130	101600	9023050200	41750	41800	41800	41750	483
580	20231130	101500	9002866350	41800	41700	41800	41700	491
581	20231130	101400	8982360250	41800	41750	41800	41750	1209
582	20231130	101300	8931872150	41750	41700	41800	41700	968
583	20231130	101200	8891453100	41750	41750	41750	41700	623
584	20231130	101100	8865449600	41750	41750	41750	41700	352
585	20231130	101000	8850754500	41750	41800	41800	41700	1227
586	20231130	100900	8799524700	41750	41750	41800	41750	503
587	20231130	100800	8778507550	41800	41700	41800	41700	2281
588	20231130	100700	8683227700	41700	41750	41750	41700	378
589	20231130	100600	8667451800	41750	41850	41850	41750	3351
590	20231130	100500	8527426250	41800	41800	41850	41800	1179
591	20231130	100400	8478143200	41800	41850	41850	41800	835
592	20231130	100300	8443220350	41850	41750	41900	41750	13585
593	20231130	100200	7875053750	41750	41700	41750	41700	354
594	20231130	100100	7860280350	41750	41700	41750	41650	648
595	20231130	100000	7833254250	41750	41750	41800	41700	5433
596	20231130	095900	7606429250	41750	41750	41800	41700	2428
597	20231130	095800	7505008050	41750	41750	41750	41650	1627
598	20231130	095700	7437152800	41700	41700	41750	41700	738
599	20231130	095600	7406367350	41700	41700	41750	41700	1129
600	20231130	095500	7359267800	41700	41750	41800	41650	5722
601	20231130	095400	7120330050	41700	41600	41750	41600	10869
602	20231130	095300	6667138200	41600	41600	41650	41600	669
603	20231130	095200	6639292800	41600	41700	41700	41600	3643
604	20231130	095100	6487583850	41700	41650	41700	41650	1522
605	20231130	095000	6424167850	41700	41650	41700	41600	2278
606	20231130	094900	6329251850	41600	41600	41650	41600	2349
607	20231130	094800	6231440600	41600	41550	41600	41550	729
608	20231130	094700	6201122400	41600	41600	41600	41550	1007
609	20231130	094600	6159236000	41600	41650	41650	41600	1312
610	20231130	094500	6104628150	41600	41650	41700	41600	3406
611	20231130	094400	5962742950	41650	41650	41700	41650	1848
612	20231130	094300	5885692950	41650	41700	41700	41650	2577
613	20231130	094200	5778281250	41650	41550	41700	41550	15222
614	20231130	094100	5144518500	41600	41550	41600	41550	2276
615	20231130	094000	5049920300	41600	41600	41600	41550	426
616	20231130	093900	5032205050	41600	41550	41600	41550	453
617	20231130	093800	5013369600	41600	41550	41600	41550	3451
618	20231130	093700	4869949300	41550	41500	41550	41500	1100
619	20231130	093600	4824276000	41550	41500	41550	41500	468
620	20231130	093500	4804840050	41500	41550	41550	41500	665
621	20231130	093400	4777230550	41550	41600	41600	41500	1925
622	20231130	093300	4697244500	41550	41500	41600	41450	8606
623	20231130	093200	4339941800	41500	41450	41500	41400	3179
624	20231130	093100	4208144000	41450	41400	41450	41400	1375
625	20231130	093000	4151206450	41400	41450	41450	41400	1895
626	20231130	092900	4072734900	41450	41350	41450	41350	531
627	20231130	092800	4050739800	41450	41350	41450	41350	5445
628	20231130	092700	3825337500	41400	41350	41400	41350	2346
629	20231130	092600	3728300250	41400	41350	41400	41350	2017
630	20231130	092500	3644874100	41400	41350	41400	41350	1701
631	20231130	092400	3574524550	41400	41350	41400	41300	2066
632	20231130	092300	3489097350	41350	41250	41400	41250	4683
633	20231130	092200	3295590650	41250	41250	41300	41250	831
634	20231130	092100	3261291400	41300	41250	41300	41250	1128
635	20231130	092000	3214732550	41300	41200	41300	41200	2716
636	20231130	091900	3102664950	41200	41200	41250	41150	1112
637	20231130	091800	3056812850	41150	41150	41200	41150	1535
638	20231130	091700	2993590800	41200	41200	41200	41150	658
639	20231130	091600	2966484400	41200	41100	41200	41100	3449
640	20231130	091500	2824586250	41050	41000	41100	41000	2840
641	20231130	091400	2707982650	41000	41050	41050	41000	253
642	20231130	091300	2697604250	41050	41000	41050	41000	921
643	20231130	091200	2659841250	41000	40950	41050	40900	6769
644	20231130	091100	2382379050	40900	41000	41000	40900	4379
645	20231130	091000	2203079050	40950	41050	41050	40950	5842
646	20231130	090900	1963558650	41050	41100	41100	41000	12962
647	20231130	090800	1431393050	41050	41100	41100	41050	2103
648	20231130	090700	1344987350	41050	41100	41100	41050	2476
649	20231130	090600	1243251500	41100	41100	41100	41050	1345
650	20231130	090500	1188018150	41100	41050	41100	41050	1259
651	20231130	090400	1136284050	41050	41100	41150	41050	1720
652	20231130	090300	1065602350	41150	41200	41250	41100	5099
653	20231130	090200	855442800	41200	41300	41300	41200	1417
654	20231130	090100	796986150	41300	41100	41350	41050	4263
655	20231130	090000	621337200	41150	41100	41150	41000	15123