KissMeData/284740/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	205400	769746800	22950	22950	22950	22950	4230
3	20231130	205300	769746800	22950	22950	22950	22950	0
4	20231130	205200	769746800	22950	22950	22950	22950	0
5	20231130	205100	769746800	22950	22950	22950	22950	0
6	20231130	205000	769746800	22950	22950	22950	22950	0
7	20231130	204900	769746800	22950	22950	22950	22950	0
8	20231130	204800	769746800	22950	22950	22950	22950	0
9	20231130	204700	769746800	22950	22950	22950	22950	0
10	20231130	204600	769746800	22950	22950	22950	22950	0
11	20231130	204500	769746800	22950	22950	22950	22950	0
12	20231130	204400	769746800	22950	22950	22950	22950	0
13	20231130	204300	769746800	22950	22950	22950	22950	0
14	20231130	204200	769746800	22950	22950	22950	22950	0
15	20231130	204100	769746800	22950	22950	22950	22950	0
16	20231130	204000	769746800	22950	22950	22950	22950	0
17	20231130	203900	769746800	22950	22950	22950	22950	0
18	20231130	203800	769746800	22950	22950	22950	22950	0
19	20231130	203700	769746800	22950	22950	22950	22950	0
20	20231130	203600	769746800	22950	22950	22950	22950	0
21	20231130	203500	769746800	22950	22950	22950	22950	0
22	20231130	203400	769746800	22950	22950	22950	22950	0
23	20231130	203300	769746800	22950	22950	22950	22950	0
24	20231130	203200	769746800	22950	22950	22950	22950	0
25	20231130	203100	769746800	22950	22950	22950	22950	0
26	20231130	203000	769746800	22950	22950	22950	22950	0
27	20231130	202900	769746800	22950	22950	22950	22950	0
28	20231130	202800	769746800	22950	22950	22950	22950	0
29	20231130	202700	769746800	22950	22950	22950	22950	0
30	20231130	202600	769746800	22950	22950	22950	22950	0
31	20231130	202500	769746800	22950	22950	22950	22950	0
32	20231130	202400	769746800	22950	22950	22950	22950	4230
33	20231130	202300	769746800	22950	22950	22950	22950	0
34	20231130	202200	769746800	22950	22950	22950	22950	0
35	20231130	202100	769746800	22950	22950	22950	22950	0
36	20231130	202000	769746800	22950	22950	22950	22950	0
37	20231130	201900	769746800	22950	22950	22950	22950	0
38	20231130	201800	769746800	22950	22950	22950	22950	0
39	20231130	201700	769746800	22950	22950	22950	22950	0
40	20231130	201600	769746800	22950	22950	22950	22950	0
41	20231130	201500	769746800	22950	22950	22950	22950	0
42	20231130	201400	769746800	22950	22950	22950	22950	0
43	20231130	201300	769746800	22950	22950	22950	22950	0
44	20231130	201200	769746800	22950	22950	22950	22950	0
45	20231130	201100	769746800	22950	22950	22950	22950	0
46	20231130	201000	769746800	22950	22950	22950	22950	0
47	20231130	200900	769746800	22950	22950	22950	22950	0
48	20231130	200800	769746800	22950	22950	22950	22950	0
49	20231130	200700	769746800	22950	22950	22950	22950	0
50	20231130	200600	769746800	22950	22950	22950	22950	0
51	20231130	200500	769746800	22950	22950	22950	22950	0
52	20231130	200400	769746800	22950	22950	22950	22950	0
53	20231130	200300	769746800	22950	22950	22950	22950	0
54	20231130	200200	769746800	22950	22950	22950	22950	0
55	20231130	200100	769746800	22950	22950	22950	22950	0
56	20231130	200000	769746800	22950	22950	22950	22950	0
57	20231130	195900	769746800	22950	22950	22950	22950	0
58	20231130	195800	769746800	22950	22950	22950	22950	0
59	20231130	195700	769746800	22950	22950	22950	22950	0
60	20231130	195600	769746800	22950	22950	22950	22950	0
61	20231130	195500	769746800	22950	22950	22950	22950	0
62	20231130	195400	769746800	22950	22950	22950	22950	4230
63	20231130	195300	769746800	22950	22950	22950	22950	0
64	20231130	195200	769746800	22950	22950	22950	22950	0
65	20231130	195100	769746800	22950	22950	22950	22950	0
66	20231130	195000	769746800	22950	22950	22950	22950	0
67	20231130	194900	769746800	22950	22950	22950	22950	0
68	20231130	194800	769746800	22950	22950	22950	22950	0
69	20231130	194700	769746800	22950	22950	22950	22950	0
70	20231130	194600	769746800	22950	22950	22950	22950	0
71	20231130	194500	769746800	22950	22950	22950	22950	0
72	20231130	194400	769746800	22950	22950	22950	22950	0
73	20231130	194300	769746800	22950	22950	22950	22950	0
74	20231130	194200	769746800	22950	22950	22950	22950	0
75	20231130	194100	769746800	22950	22950	22950	22950	0
76	20231130	194000	769746800	22950	22950	22950	22950	0
77	20231130	193900	769746800	22950	22950	22950	22950	0
78	20231130	193800	769746800	22950	22950	22950	22950	0
79	20231130	193700	769746800	22950	22950	22950	22950	0
80	20231130	193600	769746800	22950	22950	22950	22950	0
81	20231130	193500	769746800	22950	22950	22950	22950	0
82	20231130	193400	769746800	22950	22950	22950	22950	0
83	20231130	193300	769746800	22950	22950	22950	22950	0
84	20231130	193200	769746800	22950	22950	22950	22950	0
85	20231130	193100	769746800	22950	22950	22950	22950	0
86	20231130	193000	769746800	22950	22950	22950	22950	0
87	20231130	192900	769746800	22950	22950	22950	22950	0
88	20231130	192800	769746800	22950	22950	22950	22950	0
89	20231130	192700	769746800	22950	22950	22950	22950	0
90	20231130	192600	769746800	22950	22950	22950	22950	0
91	20231130	192500	769746800	22950	22950	22950	22950	0
92	20231130	192400	769746800	22950	22950	22950	22950	4230
93	20231130	192300	769746800	22950	22950	22950	22950	0
94	20231130	192200	769746800	22950	22950	22950	22950	0
95	20231130	192100	769746800	22950	22950	22950	22950	0
96	20231130	192000	769746800	22950	22950	22950	22950	0
97	20231130	191900	769746800	22950	22950	22950	22950	0
98	20231130	191800	769746800	22950	22950	22950	22950	0
99	20231130	191700	769746800	22950	22950	22950	22950	0
100	20231130	191600	769746800	22950	22950	22950	22950	0
101	20231130	191500	769746800	22950	22950	22950	22950	0
102	20231130	191400	769746800	22950	22950	22950	22950	0
103	20231130	191300	769746800	22950	22950	22950	22950	0
104	20231130	191200	769746800	22950	22950	22950	22950	0
105	20231130	191100	769746800	22950	22950	22950	22950	0
106	20231130	191000	769746800	22950	22950	22950	22950	0
107	20231130	190900	769746800	22950	22950	22950	22950	0
108	20231130	190800	769746800	22950	22950	22950	22950	0
109	20231130	190700	769746800	22950	22950	22950	22950	0
110	20231130	190600	769746800	22950	22950	22950	22950	0
111	20231130	190500	769746800	22950	22950	22950	22950	0
112	20231130	190400	769746800	22950	22950	22950	22950	0
113	20231130	190300	769746800	22950	22950	22950	22950	0
114	20231130	190200	769746800	22950	22950	22950	22950	0
115	20231130	190100	769746800	22950	22950	22950	22950	0
116	20231130	190000	769746800	22950	22950	22950	22950	0
117	20231130	185900	769746800	22950	22950	22950	22950	0
118	20231130	185800	769746800	22950	22950	22950	22950	0
119	20231130	185700	769746800	22950	22950	22950	22950	0
120	20231130	185600	769746800	22950	22950	22950	22950	0
121	20231130	185500	769746800	22950	22950	22950	22950	0
122	20231130	185400	769746800	22950	22950	22950	22950	4230
123	20231130	185300	769746800	22950	22950	22950	22950	0
124	20231130	185200	769746800	22950	22950	22950	22950	0
125	20231130	185100	769746800	22950	22950	22950	22950	0
126	20231130	185000	769746800	22950	22950	22950	22950	0
127	20231130	184900	769746800	22950	22950	22950	22950	0
128	20231130	184800	769746800	22950	22950	22950	22950	0
129	20231130	184700	769746800	22950	22950	22950	22950	0
130	20231130	184600	769746800	22950	22950	22950	22950	0
131	20231130	184500	769746800	22950	22950	22950	22950	0
132	20231130	184400	769746800	22950	22950	22950	22950	0
133	20231130	184300	769746800	22950	22950	22950	22950	0
134	20231130	184200	769746800	22950	22950	22950	22950	0
135	20231130	184100	769746800	22950	22950	22950	22950	0
136	20231130	184000	769746800	22950	22950	22950	22950	0
137	20231130	183900	769746800	22950	22950	22950	22950	0
138	20231130	183800	769746800	22950	22950	22950	22950	0
139	20231130	183700	769746800	22950	22950	22950	22950	0
140	20231130	183600	769746800	22950	22950	22950	22950	0
141	20231130	183500	769746800	22950	22950	22950	22950	0
142	20231130	183400	769746800	22950	22950	22950	22950	0
143	20231130	183300	769746800	22950	22950	22950	22950	0
144	20231130	183200	769746800	22950	22950	22950	22950	0
145	20231130	183100	769746800	22950	22950	22950	22950	0
146	20231130	183000	769746800	22950	22950	22950	22950	0
147	20231130	182900	769746800	22950	22950	22950	22950	0
148	20231130	182800	769746800	22950	22950	22950	22950	0
149	20231130	182700	769746800	22950	22950	22950	22950	0
150	20231130	182600	769746800	22950	22950	22950	22950	0
151	20231130	182500	769746800	22950	22950	22950	22950	0
152	20231130	182400	769746800	22950	22950	22950	22950	4230
153	20231130	182300	769746800	22950	22950	22950	22950	0
154	20231130	182200	769746800	22950	22950	22950	22950	0
155	20231130	182100	769746800	22950	22950	22950	22950	0
156	20231130	182000	769746800	22950	22950	22950	22950	0
157	20231130	181900	769746800	22950	22950	22950	22950	0
158	20231130	181800	769746800	22950	22950	22950	22950	0
159	20231130	181700	769746800	22950	22950	22950	22950	0
160	20231130	181600	769746800	22950	22950	22950	22950	0
161	20231130	181500	769746800	22950	22950	22950	22950	0
162	20231130	181400	769746800	22950	22950	22950	22950	0
163	20231130	181300	769746800	22950	22950	22950	22950	0
164	20231130	181200	769746800	22950	22950	22950	22950	0
165	20231130	181100	769746800	22950	22950	22950	22950	0
166	20231130	181000	769746800	22950	22950	22950	22950	0
167	20231130	180900	769746800	22950	22950	22950	22950	0
168	20231130	180800	769746800	22950	22950	22950	22950	0
169	20231130	180700	769746800	22950	22950	22950	22950	0
170	20231130	180600	769746800	22950	22950	22950	22950	0
171	20231130	180500	769746800	22950	22950	22950	22950	0
172	20231130	180400	769746800	22950	22950	22950	22950	0
173	20231130	180300	769746800	22950	22950	22950	22950	0
174	20231130	180200	769746800	22950	22950	22950	22950	0
175	20231130	180100	769746800	22950	22950	22950	22950	0
176	20231130	180000	769746800	22950	22950	22950	22950	0
177	20231130	175900	769746800	22950	22950	22950	22950	0
178	20231130	175800	769746800	22950	22950	22950	22950	0
179	20231130	175700	769746800	22950	22950	22950	22950	0
180	20231130	175600	769746800	22950	22950	22950	22950	0
181	20231130	175500	769746800	22950	22950	22950	22950	0
182	20231130	175400	769746800	22950	22950	22950	22950	4230
183	20231130	175300	769746800	22950	22950	22950	22950	0
184	20231130	175200	769746800	22950	22950	22950	22950	0
185	20231130	175100	769746800	22950	22950	22950	22950	0
186	20231130	175000	769746800	22950	22950	22950	22950	0
187	20231130	174900	769746800	22950	22950	22950	22950	0
188	20231130	174800	769746800	22950	22950	22950	22950	0
189	20231130	174700	769746800	22950	22950	22950	22950	0
190	20231130	174600	769746800	22950	22950	22950	22950	0
191	20231130	174500	769746800	22950	22950	22950	22950	0
192	20231130	174400	769746800	22950	22950	22950	22950	0
193	20231130	174300	769746800	22950	22950	22950	22950	0
194	20231130	174200	769746800	22950	22950	22950	22950	0
195	20231130	174100	769746800	22950	22950	22950	22950	0
196	20231130	174000	769746800	22950	22950	22950	22950	0
197	20231130	173900	769746800	22950	22950	22950	22950	0
198	20231130	173800	769746800	22950	22950	22950	22950	0
199	20231130	173700	769746800	22950	22950	22950	22950	0
200	20231130	173600	769746800	22950	22950	22950	22950	0
201	20231130	173500	769746800	22950	22950	22950	22950	0
202	20231130	173400	769746800	22950	22950	22950	22950	0
203	20231130	173300	769746800	22950	22950	22950	22950	0
204	20231130	173200	769746800	22950	22950	22950	22950	0
205	20231130	173100	769746800	22950	22950	22950	22950	0
206	20231130	173000	769746800	22950	22950	22950	22950	0
207	20231130	172900	769746800	22950	22950	22950	22950	0
208	20231130	172800	769746800	22950	22950	22950	22950	0
209	20231130	172700	769746800	22950	22950	22950	22950	0
210	20231130	172600	769746800	22950	22950	22950	22950	0
211	20231130	172500	769746800	22950	22950	22950	22950	0
212	20231130	172400	769746800	22950	22950	22950	22950	4230
213	20231130	172300	769746800	22950	22950	22950	22950	0
214	20231130	172200	769746800	22950	22950	22950	22950	0
215	20231130	172100	769746800	22950	22950	22950	22950	0
216	20231130	172000	769746800	22950	22950	22950	22950	0
217	20231130	171900	769746800	22950	22950	22950	22950	0
218	20231130	171800	769746800	22950	22950	22950	22950	0
219	20231130	171700	769746800	22950	22950	22950	22950	0
220	20231130	171600	769746800	22950	22950	22950	22950	0
221	20231130	171500	769746800	22950	22950	22950	22950	0
222	20231130	171400	769746800	22950	22950	22950	22950	0
223	20231130	171300	769746800	22950	22950	22950	22950	0
224	20231130	171200	769746800	22950	22950	22950	22950	0
225	20231130	171100	769746800	22950	22950	22950	22950	0
226	20231130	171000	769746800	22950	22950	22950	22950	0
227	20231130	170900	769746800	22950	22950	22950	22950	0
228	20231130	170800	769746800	22950	22950	22950	22950	0
229	20231130	170700	769746800	22950	22950	22950	22950	0
230	20231130	170600	769746800	22950	22950	22950	22950	0
231	20231130	170500	769746800	22950	22950	22950	22950	0
232	20231130	170400	769746800	22950	22950	22950	22950	0
233	20231130	170300	769746800	22950	22950	22950	22950	0
234	20231130	170200	769746800	22950	22950	22950	22950	0
235	20231130	170100	769746800	22950	22950	22950	22950	0
236	20231130	170000	769746800	22950	22950	22950	22950	0
237	20231130	165900	769746800	22950	22950	22950	22950	0
238	20231130	165800	769746800	22950	22950	22950	22950	0
239	20231130	165700	769746800	22950	22950	22950	22950	0
240	20231130	165600	769746800	22950	22950	22950	22950	0
241	20231130	165500	769746800	22950	22950	22950	22950	0
242	20231130	165400	769746800	22950	22950	22950	22950	4230
243	20231130	165300	769746800	22950	22950	22950	22950	0
244	20231130	165200	769746800	22950	22950	22950	22950	0
245	20231130	165100	769746800	22950	22950	22950	22950	0
246	20231130	165000	769746800	22950	22950	22950	22950	0
247	20231130	164900	769746800	22950	22950	22950	22950	0
248	20231130	164800	769746800	22950	22950	22950	22950	0
249	20231130	164700	769746800	22950	22950	22950	22950	0
250	20231130	164600	769746800	22950	22950	22950	22950	0
251	20231130	164500	769746800	22950	22950	22950	22950	0
252	20231130	164400	769746800	22950	22950	22950	22950	0
253	20231130	164300	769746800	22950	22950	22950	22950	0
254	20231130	164200	769746800	22950	22950	22950	22950	0
255	20231130	164100	769746800	22950	22950	22950	22950	0
256	20231130	164000	769746800	22950	22950	22950	22950	0
257	20231130	163900	769746800	22950	22950	22950	22950	0
258	20231130	163800	769746800	22950	22950	22950	22950	0
259	20231130	163700	769746800	22950	22950	22950	22950	0
260	20231130	163600	769746800	22950	22950	22950	22950	0
261	20231130	163500	769746800	22950	22950	22950	22950	0
262	20231130	163400	769746800	22950	22950	22950	22950	0
263	20231130	163300	769746800	22950	22950	22950	22950	0
264	20231130	163200	769746800	22950	22950	22950	22950	0
265	20231130	163100	769746800	22950	22950	22950	22950	0
266	20231130	163000	769746800	22950	22950	22950	22950	0
267	20231130	162900	769746800	22950	22950	22950	22950	0
268	20231130	162800	769746800	22950	22950	22950	22950	0
269	20231130	162700	769746800	22950	22950	22950	22950	0
270	20231130	162600	769746800	22950	22950	22950	22950	0
271	20231130	162500	769746800	22950	22950	22950	22950	0
272	20231130	162400	769746800	22950	22950	22950	22950	4230
273	20231130	162300	769746800	22950	22950	22950	22950	0
274	20231130	162200	769746800	22950	22950	22950	22950	0
275	20231130	162100	769746800	22950	22950	22950	22950	0
276	20231130	162000	769746800	22950	22950	22950	22950	0
277	20231130	161900	769746800	22950	22950	22950	22950	0
278	20231130	161800	769746800	22950	22950	22950	22950	0
279	20231130	161700	769746800	22950	22950	22950	22950	0
280	20231130	161600	769746800	22950	22950	22950	22950	0
281	20231130	161500	769746800	22950	22950	22950	22950	0
282	20231130	161400	769746800	22950	22950	22950	22950	0
283	20231130	161300	769746800	22950	22950	22950	22950	0
284	20231130	161200	769746800	22950	22950	22950	22950	0
285	20231130	161100	769746800	22950	22950	22950	22950	0
286	20231130	161000	769746800	22950	22950	22950	22950	0
287	20231130	160900	769746800	22950	22950	22950	22950	0
288	20231130	160800	769746800	22950	22950	22950	22950	0
289	20231130	160700	769746800	22950	22950	22950	22950	0
290	20231130	160600	769746800	22950	22950	22950	22950	0
291	20231130	160500	769746800	22950	22950	22950	22950	0
292	20231130	160400	769746800	22950	22950	22950	22950	0
293	20231130	160300	769746800	22950	22950	22950	22950	0
294	20231130	160200	769746800	22950	22950	22950	22950	0
295	20231130	160100	769746800	22950	22950	22950	22950	0
296	20231130	160000	769746800	22950	22950	22950	22950	0
297	20231130	155900	769746800	22950	22950	22950	22950	0
298	20231130	155800	769746800	22950	22950	22950	22950	0
299	20231130	155700	769746800	22950	22950	22950	22950	0
300	20231130	155600	769746800	22950	22950	22950	22950	0
301	20231130	155500	769746800	22950	22950	22950	22950	0
302	20231130	155400	769746800	22950	22950	22950	22950	4230
303	20231130	155300	769746800	22950	22950	22950	22950	0
304	20231130	155200	769746800	22950	22950	22950	22950	0
305	20231130	155100	769746800	22950	22950	22950	22950	0
306	20231130	155000	769746800	22950	22950	22950	22950	0
307	20231130	154900	769746800	22950	22950	22950	22950	0
308	20231130	154800	769746800	22950	22950	22950	22950	0
309	20231130	154700	769746800	22950	22950	22950	22950	0
310	20231130	154600	769746800	22950	22950	22950	22950	0
311	20231130	154500	769746800	22950	22950	22950	22950	0
312	20231130	154400	769746800	22950	22950	22950	22950	0
313	20231130	154300	769746800	22950	22950	22950	22950	0
314	20231130	154200	769746800	22950	22950	22950	22950	0
315	20231130	154100	769746800	22950	22950	22950	22950	0
316	20231130	154000	769746800	22950	22950	22950	22950	0
317	20231130	153900	769746800	22950	22950	22950	22950	0
318	20231130	153800	769746800	22950	22950	22950	22950	0
319	20231130	153700	769746800	22950	22950	22950	22950	0
320	20231130	153600	769746800	22950	22950	22950	22950	0
321	20231130	153500	769746800	22950	22950	22950	22950	0
322	20231130	153400	769746800	22950	22950	22950	22950	0
323	20231130	153300	769746800	22950	22950	22950	22950	0
324	20231130	153200	769746800	22950	22950	22950	22950	0
325	20231130	153100	769746800	22950	22950	22950	22950	0
326	20231130	153000	769746800	22950	22950	22950	22950	4230
327	20231130	152900	672668300	22850	22850	22850	22850	0
328	20231130	152800	672668300	22850	22850	22850	22850	0
329	20231130	152700	672668300	22850	22850	22850	22850	0
330	20231130	152600	672668300	22850	22850	22850	22850	0
331	20231130	152500	672668300	22850	22850	22850	22850	0
332	20231130	152400	672668300	22850	22850	22850	22850	0
333	20231130	152300	672668300	22850	22850	22850	22850	0
334	20231130	152200	672668300	22850	22850	22850	22850	0
335	20231130	152100	672668300	22850	22850	22850	22850	0
336	20231130	152000	672668300	22850	22850	22850	22850	0
337	20231130	151900	672668300	22850	22900	22900	22750	202
338	20231130	151800	668051100	22900	22850	22900	22850	680
339	20231130	151700	652505000	22900	22900	22900	22850	430
340	20231130	151600	642665450	22900	22900	22900	22900	261
341	20231130	151500	636688550	22900	22900	22900	22850	227
342	20231130	151400	631492150	22900	22900	22900	22850	361
343	20231130	151300	623226300	22900	22900	22900	22850	153
344	20231130	151200	619722950	22850	22900	22900	22850	252
345	20231130	151100	613957100	22900	22900	22900	22850	264
346	20231130	151000	607911600	22900	22900	22900	22850	134
347	20231130	150900	604843100	22900	22900	22900	22850	531
348	20231130	150800	592683250	22900	22850	22900	22850	130
349	20231130	150700	589707000	22900	22900	22900	22850	106
350	20231130	150600	587279700	22900	22900	22900	22850	139
351	20231130	150500	584096700	22900	22900	22900	22850	123
352	20231130	150400	581282450	22900	22900	22900	22850	69
353	20231130	150300	579702400	22900	22900	22900	22850	66
354	20231130	150200	578191450	22900	22850	22900	22800	602
355	20231130	150100	564440400	22850	22850	22850	22800	213
356	20231130	150000	559573750	22900	22850	22900	22850	107
357	20231130	145900	557125600	22850	22950	22950	22850	243
358	20231130	145800	551558800	22900	22900	22950	22850	738
359	20231130	145700	534660000	22900	22800	22900	22750	1453
360	20231130	145600	501475150	22800	22800	22800	22750	92
361	20231130	145500	499377600	22800	22800	22800	22750	708
362	20231130	145400	483257050	22800	22750	22800	22750	98
363	20231130	145300	481023600	22800	22800	22800	22750	57
364	20231130	145200	479724100	22800	22750	22800	22700	842
365	20231130	145100	460565050	22750	22750	22750	22700	106
366	20231130	145000	458154100	22750	22750	22750	22700	72
367	20231130	144900	456516400	22700	22750	22750	22700	146
368	20231130	144800	453195150	22750	22750	22750	22700	65
369	20231130	144700	451716550	22750	22700	22750	22700	42
370	20231130	144600	450761800	22700	22700	22700	22700	2
371	20231130	144500	450716400	22700	22700	22700	22700	12
372	20231130	144400	450444000	22700	22750	22750	22700	271
373	20231130	144300	444278800	22700	22700	22700	22700	9
374	20231130	144200	444074500	22700	22700	22700	22700	3
375	20231130	144100	444006400	22700	22700	22700	22700	8
376	20231130	144000	443824800	22700	22700	22700	22700	9
377	20231130	143900	443620500	22700	22700	22700	22700	3
378	20231130	143800	443552400	22750	22700	22750	22700	260
379	20231130	143700	437637950	22750	22700	22750	22700	21
380	20231130	143600	437161200	22700	22700	22700	22700	13
381	20231130	143500	436866100	22700	22700	22700	22700	123
382	20231130	143400	434074000	22750	22650	22750	22650	374
383	20231130	143300	425583750	22650	22650	22650	22650	10
384	20231130	143200	425357250	22650	22650	22650	22650	8
385	20231130	143100	425176050	22650	22700	22700	22650	237
386	20231130	143000	419796400	22650	22650	22650	22650	6
387	20231130	142900	419660500	22650	22650	22650	22650	51
388	20231130	142800	418505350	22650	22650	22650	22650	9
389	20231130	142700	418301500	22700	22650	22700	22650	9
390	20231130	142600	418097350	22650	22650	22650	22650	9
391	20231130	142500	417893500	22650	22650	22650	22650	0
392	20231130	142400	417893500	22650	22650	22650	22650	5
393	20231130	142300	417780250	22650	22700	22700	22650	10
394	20231130	142200	417553600	22650	22650	22650	22650	10
395	20231130	142100	417327100	22650	22700	22700	22650	452
396	20231130	142000	407066850	22700	22700	22750	22700	103
397	20231130	141900	404728700	22700	22700	22700	22700	16
398	20231130	141800	404365500	22700	22700	22700	22700	5
399	20231130	141700	404252000	22750	22750	22750	22750	209
400	20231130	141600	399497250	22700	22700	22750	22700	3
401	20231130	141500	399429100	22700	22750	22750	22700	17
402	20231130	141400	399043000	22700	22700	22700	22700	6
403	20231130	141300	398906800	22700	22700	22700	22700	2
404	20231130	141200	398861400	22700	22700	22700	22700	11
405	20231130	141100	398611700	22700	22700	22750	22700	261
406	20231130	141000	392686000	22650	22650	22650	22650	7
407	20231130	140900	392527450	22650	22650	22650	22650	8
408	20231130	140800	392346250	22650	22700	22700	22650	10
409	20231130	140700	392119700	22650	22650	22650	22650	2
410	20231130	140600	392074400	22650	22650	22650	22650	3
411	20231130	140500	392006450	22650	22650	22650	22650	17
412	20231130	140400	391621400	22650	22650	22650	22650	3
413	20231130	140300	391553450	22650	22700	22700	22650	267
414	20231130	140200	385492650	22650	22650	22650	22650	1
415	20231130	140100	385470000	22700	22650	22700	22650	19
416	20231130	140000	385039550	22650	22650	22650	22650	6
417	20231130	135900	384903650	22650	22650	22650	22650	0
418	20231130	135800	384903650	22650	22650	22700	22650	408
419	20231130	135700	375642450	22650	22700	22700	22650	16
420	20231130	135600	375280000	22700	22700	22700	22700	2
421	20231130	135500	375234600	22650	22700	22700	22650	7
422	20231130	135400	375076000	22650	22650	22650	22650	12
423	20231130	135300	374804200	22650	22650	22650	22650	0
424	20231130	135200	374804200	22650	22650	22650	22650	8
425	20231130	135100	374623000	22700	22700	22700	22700	547
426	20231130	135000	362206100	22700	22750	22750	22700	68
427	20231130	134900	360662400	22700	22700	22700	22700	104
428	20231130	134800	358301600	22700	22700	22700	22700	8
429	20231130	134700	358120000	22700	22700	22700	22700	11
430	20231130	134600	357870300	22700	22700	22700	22700	4
431	20231130	134500	357779500	22700	22700	22700	22700	0
432	20231130	134400	357779500	22700	22750	22750	22700	67
433	20231130	134300	356255350	22700	22650	22700	22650	282
434	20231130	134200	349854150	22700	22650	22700	22650	62
435	20231130	134100	348446800	22650	22650	22650	22650	1
436	20231130	134000	348424150	22650	22650	22650	22650	14
437	20231130	133900	348107050	22650	22650	22650	22650	6
438	20231130	133800	347971150	22650	22650	22650	22650	0
439	20231130	133700	347971150	22650	22650	22650	22650	5
440	20231130	133600	347857900	22650	22650	22650	22650	9
441	20231130	133500	347654050	22650	22700	22700	22650	325
442	20231130	133400	340276600	22650	22650	22650	22650	9
443	20231130	133300	340072750	22650	22700	22700	22650	13
444	20231130	133200	339778250	22700	22600	22700	22600	460
445	20231130	133100	329358800	22600	22600	22600	22600	5
446	20231130	133000	329245800	22600	22600	22600	22600	29
447	20231130	132900	328590400	22600	22600	22600	22600	9
448	20231130	132800	328387000	22600	22600	22600	22600	3
449	20231130	132700	328319200	22600	22600	22600	22600	0
450	20231130	132600	328319200	22600	22600	22600	22600	12
451	20231130	132500	328048000	22600	22600	22600	22600	11
452	20231130	132400	327799400	22600	22600	22600	22600	2
453	20231130	132300	327754200	22600	22600	22600	22600	2
454	20231130	132200	327709000	22650	22600	22650	22600	10
455	20231130	132100	327482600	22650	22650	22700	22650	177
456	20231130	132000	323473300	22650	22650	22650	22650	1
457	20231130	131900	323450650	22650	22650	22650	22650	16
458	20231130	131800	323088250	22650	22700	22700	22650	10
459	20231130	131700	322861700	22650	22650	22700	22650	82
460	20231130	131600	321001700	22650	22700	22700	22650	355
461	20231130	131500	312943350	22650	22650	22650	22650	18
462	20231130	131400	312535650	22600	22600	22600	22600	1
463	20231130	131300	312513050	22600	22600	22650	22600	99
464	20231130	131200	310270850	22600	22600	22600	22600	138
465	20231130	131100	307152050	22600	22650	22650	22600	130
466	20231130	131000	304207950	22600	22650	22650	22600	7
467	20231130	130900	304049650	22600	22600	22600	22600	3
468	20231130	130800	303981850	22650	22600	22650	22600	118
469	20231130	130700	301310000	22600	22600	22600	22600	2
470	20231130	130600	301264800	22600	22600	22600	22600	1
471	20231130	130500	301242200	22650	22600	22650	22600	112
472	20231130	130400	298705500	22600	22650	22650	22600	109
473	20231130	130300	296238300	22600	22600	22600	22600	6
474	20231130	130200	296102700	22600	22600	22600	22600	5
475	20231130	130100	295989700	22600	22650	22650	22600	40
476	20231130	130000	295084700	22600	22600	22600	22600	1
477	20231130	125900	295062100	22600	22600	22600	22600	10
478	20231130	125800	294836100	22650	22600	22650	22600	2
479	20231130	125700	294790850	22600	22600	22600	22600	7
480	20231130	125600	294632650	22650	22600	22650	22600	48
481	20231130	125500	293545700	22650	22600	22650	22600	2
482	20231130	125400	293500450	22600	22600	22600	22600	7
483	20231130	125300	293342250	22600	22600	22600	22600	2
484	20231130	125200	293297050	22600	22600	22600	22600	2
485	20231130	125100	293251850	22600	22650	22650	22600	44
486	20231130	125000	292255300	22600	22600	22600	22600	11
487	20231130	124900	292006700	22600	22600	22600	22600	1
488	20231130	124800	291984100	22650	22650	22650	22650	266
489	20231130	124700	285959200	22650	22600	22650	22600	127
490	20231130	124600	283083250	22600	22600	22600	22600	0
491	20231130	124500	283083250	22600	22600	22650	22600	17
492	20231130	124400	282698550	22600	22600	22600	22600	15
493	20231130	124300	282359550	22600	22650	22650	22600	14
494	20231130	124200	282042900	22600	22600	22600	22600	100
495	20231130	124100	279782900	22600	22600	22600	22600	11
496	20231130	124000	279534300	22600	22600	22600	22600	2
497	20231130	123900	279489100	22650	22650	22650	22650	107
498	20231130	123800	277065550	22650	22650	22650	22600	364
499	20231130	123700	268821400	22650	22600	22650	22600	7
500	20231130	123600	268663150	22600	22600	22600	22600	10
501	20231130	123500	268437150	22600	22600	22600	22600	2
502	20231130	123400	268391950	22600	22600	22600	22600	1
503	20231130	123300	268369350	22600	22600	22600	22600	1
504	20231130	123200	268346750	22600	22600	22600	22600	19
505	20231130	123100	267917350	22600	22600	22600	22600	2
506	20231130	123000	267872150	22600	22600	22600	22600	2
507	20231130	122900	267826950	22600	22600	22600	22600	11
508	20231130	122800	267578350	22650	22650	22650	22650	331
509	20231130	122700	260081200	22600	22600	22600	22600	2
510	20231130	122600	260036000	22600	22600	22600	22600	196
511	20231130	122500	255606400	22550	22550	22550	22550	11
512	20231130	122400	255358350	22550	22550	22550	22550	3
513	20231130	122300	255290700	22550	22550	22550	22550	9
514	20231130	122200	255087750	22600	22550	22600	22550	78
515	20231130	122100	253325350	22550	22550	22550	22550	17
516	20231130	122000	252942000	22550	22550	22550	22550	3
517	20231130	121900	252874350	22550	22550	22550	22550	12
518	20231130	121800	252603750	22550	22550	22550	22550	9
519	20231130	121700	252400800	22550	22550	22550	22550	4
520	20231130	121600	252310600	22550	22550	22550	22550	2
521	20231130	121500	252265500	22550	22550	22550	22550	11
522	20231130	121400	252017450	22550	22550	22550	22550	9
523	20231130	121300	251814500	22550	22550	22550	22550	1
524	20231130	121200	251791950	22550	22550	22550	22550	2
525	20231130	121100	251746850	22550	22550	22550	22550	66
526	20231130	121000	250258550	22550	22550	22550	22550	369
527	20231130	120900	241937600	22550	22550	22550	22500	397
528	20231130	120800	232985350	22550	22550	22550	22550	10
529	20231130	120700	232759850	22550	22550	22550	22550	1
530	20231130	120600	232737300	22550	22550	22550	22550	0
531	20231130	120500	232737300	22550	22550	22550	22550	9
532	20231130	120400	232534350	22550	22550	22550	22550	12
533	20231130	120300	232263750	22550	22600	22600	22550	166
534	20231130	120200	228512200	22600	22600	22600	22600	600
535	20231130	120100	214952200	22600	22600	22600	22600	15
536	20231130	120000	214613200	22600	22600	22600	22600	6
537	20231130	115900	214477600	22600	22600	22650	22600	8
538	20231130	115800	214296550	22600	22600	22600	22600	5
539	20231130	115700	214183550	22600	22600	22600	22600	23
540	20231130	115600	213663750	22650	22600	22650	22600	5
541	20231130	115500	213550700	22600	22600	22600	22600	3
542	20231130	115400	213482900	22600	22600	22600	22600	6
543	20231130	115300	213347300	22600	22600	22600	22600	11
544	20231130	115200	213098700	22600	22600	22600	22600	10
545	20231130	115100	212872700	22600	22650	22650	22600	358
546	20231130	115000	204764100	22650	22650	22650	22650	14
547	20231130	114900	204447000	22650	22700	22700	22650	215
548	20231130	114800	199566750	22700	22700	22700	22650	112
549	20231130	114700	197024950	22650	22650	22700	22650	7
550	20231130	114600	196866250	22650	22650	22650	22650	11
551	20231130	114500	196617100	22650	22650	22650	22650	6
552	20231130	114400	196481200	22650	22650	22700	22650	5
553	20231130	114300	196367900	22650	22650	22700	22650	59
554	20231130	114200	195029600	22650	22650	22650	22650	27
555	20231130	114100	194418050	22650	22650	22650	22650	6
556	20231130	114000	194282150	22650	22650	22650	22650	6
557	20231130	113900	194146250	22650	22650	22650	22650	21
558	20231130	113800	193670600	22650	22650	22650	22650	3
559	20231130	113700	193602650	22650	22650	22650	22650	2
560	20231130	113600	193557350	22650	22650	22650	22650	19
561	20231130	113500	193127000	22650	22700	22700	22650	14
562	20231130	113400	192809400	22650	22700	22700	22650	9
563	20231130	113300	192605500	22650	22650	22650	22650	7
564	20231130	113200	192446950	22650	22700	22700	22650	22
565	20231130	113100	191948150	22650	22650	22650	22650	4
566	20231130	113000	191857550	22650	22650	22650	22650	82
567	20231130	112900	190000250	22650	22650	22650	22650	14
568	20231130	112800	189683150	22700	22700	22700	22700	437
569	20231130	112700	179763250	22700	22700	22750	22700	14
570	20231130	112600	179445350	22700	22700	22700	22650	241
571	20231130	112500	173974700	22650	22650	22700	22650	16
572	20231130	112400	173612250	22650	22650	22650	22650	2
573	20231130	112300	173566950	22650	22650	22650	22650	0
574	20231130	112200	173566950	22650	22650	22700	22650	15
575	20231130	112100	173227100	22650	22650	22650	22650	10
576	20231130	112000	173000600	22650	22700	22700	22650	215
577	20231130	111900	168120200	22650	22650	22650	22650	0
578	20231130	111800	168120200	22650	22650	22700	22650	36
579	20231130	111700	167303800	22700	22650	22700	22650	8
580	20231130	111600	167122550	22650	22700	22700	22650	4
581	20231130	111500	167031850	22650	22700	22700	22650	143
582	20231130	111400	163786000	22650	22650	22650	22650	82
583	20231130	111300	161928700	22600	22650	22650	22600	41
584	20231130	111200	161000100	22600	22600	22600	22600	9
585	20231130	111100	160796700	22600	22600	22650	22600	16
586	20231130	111000	160435050	22600	22650	22650	22600	52
587	20231130	110900	159257300	22600	22600	22650	22600	15
588	20231130	110800	158917800	22600	22600	22650	22600	54
589	20231130	110700	157696900	22600	22600	22600	22600	8
590	20231130	110600	157516100	22600	22600	22600	22600	2
591	20231130	110500	157470900	22600	22600	22600	22600	1
592	20231130	110400	157448300	22600	22600	22600	22600	16
593	20231130	110300	157086700	22600	22600	22600	22600	52
594	20231130	110200	155911500	22600	22600	22600	22600	0
595	20231130	110100	155911500	22600	22550	22650	22550	27
596	20231130	110000	155301400	22650	22600	22650	22600	483
597	20231130	105900	144361800	22550	22550	22600	22550	11
598	20231130	105800	144113550	22550	22550	22550	22550	4
599	20231130	105700	144023350	22550	22550	22550	22550	1
600	20231130	105600	144000800	22550	22550	22550	22550	1
601	20231130	105500	143978250	22650	22550	22650	22550	204
602	20231130	105400	139357950	22550	22550	22550	22550	10
603	20231130	105300	139132450	22550	22550	22550	22550	10
604	20231130	105200	138906950	22550	22600	22600	22550	166
605	20231130	105100	135155650	22550	22550	22550	22550	7
606	20231130	105000	134997800	22550	22600	22600	22550	21
607	20231130	104900	134523700	22550	22600	22600	22550	25
608	20231130	104800	133959900	22600	22600	22600	22600	245
609	20231130	104700	128422900	22650	22550	22650	22550	83
610	20231130	104600	126546950	22550	22600	22600	22550	43
611	20231130	104500	125576200	22550	22600	22600	22550	121
612	20231130	104400	122842400	22600	22550	22600	22550	18
613	20231130	104300	122436100	22550	22550	22550	22550	14
614	20231130	104200	122120400	22600	22550	22600	22550	102
615	20231130	104100	119820050	22500	22500	22500	22500	9
616	20231130	104000	119617550	22500	22500	22500	22500	2
617	20231130	103900	119572550	22500	22500	22500	22500	10
618	20231130	103800	119347550	22550	22550	22550	22550	10
619	20231130	103700	119122050	22500	22500	22500	22500	11
620	20231130	103600	118874550	22500	22500	22550	22500	300
621	20231130	103500	112110150	22500	22500	22500	22500	1
622	20231130	103400	112087650	22500	22450	22500	22450	139
623	20231130	103300	108960200	22450	22500	22500	22450	31
624	20231130	103200	108262750	22450	22450	22450	22450	17
625	20231130	103100	107881100	22450	22450	22450	22450	0
626	20231130	103000	107881100	22450	22450	22450	22450	0
627	20231130	102900	107881100	22450	22400	22450	22400	350
628	20231130	102800	100023650	22400	22400	22400	22400	16
629	20231130	102700	99665250	22400	22400	22400	22400	1
630	20231130	102600	99642850	22400	22400	22400	22400	0
631	20231130	102500	99642850	22400	22400	22400	22400	10
632	20231130	102400	99418850	22400	22400	22400	22400	0
633	20231130	102300	99418850	22400	22450	22450	22400	98
634	20231130	102200	97219200	22450	22450	22450	22450	1
635	20231130	102100	97196750	22450	22450	22450	22450	177
636	20231130	102000	93223100	22400	22400	22400	22400	2
637	20231130	101900	93178300	22400	22400	22400	22400	9
638	20231130	101800	92976700	22400	22400	22400	22400	10
639	20231130	101700	92752700	22450	22450	22450	22450	565
640	20231130	101600	80068450	22500	22450	22500	22450	25
641	20231130	101500	79506000	22500	22450	22500	22450	6
642	20231130	101400	79371050	22450	22400	22450	22400	60
643	20231130	101300	78024500	22400	22400	22400	22400	1
644	20231130	101200	78002100	22350	22350	22350	22350	140
645	20231130	101100	74873100	22300	22300	22300	22300	9
646	20231130	101000	74672400	22300	22350	22350	22300	10
647	20231130	100900	74449350	22300	22300	22300	22300	1
648	20231130	100800	74427050	22350	22350	22350	22350	1
649	20231130	100700	74404700	22300	22300	22300	22300	10
650	20231130	100600	74181700	22300	22300	22300	22300	2
651	20231130	100500	74137100	22300	22350	22350	22300	18
652	20231130	100400	73735150	22400	22400	22450	22400	144
653	20231130	100300	70509500	22450	22400	22450	22400	413
654	20231130	100200	61238750	22350	22350	22350	22350	0
655	20231130	100100	61238750	22350	22400	22400	22350	12
656	20231130	100000	60970350	22350	22400	22400	22350	12
657	20231130	095900	60702100	22350	22350	22350	22350	1
658	20231130	095800	60679750	22400	22400	22400	22400	1
659	20231130	095700	60657350	22400	22350	22400	22350	16
660	20231130	095600	60299700	22400	22400	22400	22350	224
661	20231130	095500	55282150	22400	22450	22450	22400	279
662	20231130	095400	49018850	22400	22350	22450	22350	46
663	20231130	095300	47987250	22400	22300	22450	22300	64
664	20231130	095200	46553800	22300	22350	22350	22300	21
665	20231130	095100	46084950	22350	22250	22350	22250	963
666	20231130	095000	24647800	22250	22250	22250	22250	0
667	20231130	094900	24647800	22250	22250	22250	22250	6
668	20231130	094800	24514300	22250	22250	22250	22250	107
669	20231130	094700	22133550	22250	22250	22250	22250	0
670	20231130	094600	22133550	22250	22200	22250	22200	51
671	20231130	094500	21001200	22200	22200	22200	22200	1
672	20231130	094400	20979000	22200	22250	22250	22200	173
673	20231130	094300	17133450	22250	22250	22250	22250	0
674	20231130	094200	17133450	22250	22250	22250	22250	0
675	20231130	094100	17133450	22250	22250	22250	22250	4
676	20231130	094000	17044450	22300	22300	22300	22300	0
677	20231130	093900	17044450	22300	22300	22300	22300	0
678	20231130	093800	17044450	22300	22300	22300	22300	0
679	20231130	093700	17044450	22300	22300	22300	22300	10
680	20231130	093600	16821450	22300	22300	22300	22300	0
681	20231130	093500	16821450	22300	22300	22300	22300	5
682	20231130	093400	16709950	22300	22300	22300	22300	1
683	20231130	093300	16687650	22300	22300	22300	22300	1
684	20231130	093200	16665350	22300	22300	22300	22300	6
685	20231130	093100	16531550	22300	22300	22300	22300	2
686	20231130	093000	16486950	22300	22300	22300	22300	0
687	20231130	092900	16486950	22300	22300	22300	22300	0
688	20231130	092800	16486950	22300	22300	22300	22300	0
689	20231130	092700	16486950	22300	22300	22300	22300	0
690	20231130	092600	16486950	22300	22300	22300	22300	104
691	20231130	092500	14167750	22300	22300	22300	22300	46
692	20231130	092400	13141950	22350	22350	22350	22350	0
693	20231130	092300	13141950	22350	22350	22350	22350	0
694	20231130	092200	13141950	22350	22400	22400	22350	11
695	20231130	092100	12896050	22400	22400	22400	22400	0
696	20231130	092000	12896050	22400	22350	22450	22350	50
697	20231130	091900	11778400	22300	22250	22300	22250	39
698	20231130	091800	10909250	22200	22200	22200	22200	0
699	20231130	091700	10909250	22200	22200	22200	22200	0
700	20231130	091600	10909250	22200	22200	22200	22200	0
701	20231130	091500	10909250	22200	22200	22200	22200	2
702	20231130	091400	10864850	22150	22150	22150	22150	18
703	20231130	091300	10466150	22150	22200	22200	22150	36
704	20231130	091200	9668700	22200	22250	22250	22200	37
705	20231130	091100	8847250	22250	22250	22250	22250	0
706	20231130	091000	8847250	22250	22250	22250	22250	37
707	20231130	090900	8024000	22350	22350	22350	22350	0
708	20231130	090800	8024000	22350	22350	22350	22350	1
709	20231130	090700	8001650	22300	22300	22300	22300	10
710	20231130	090600	7778650	22300	22350	22350	22300	9
711	20231130	090500	7577900	22350	22350	22350	22350	21
712	20231130	090400	7108550	22450	22450	22450	22450	147
713	20231130	090300	3808400	22500	22500	22500	22500	1
714	20231130	090200	3785900	22500	22500	22500	22500	11
715	20231130	090100	3538400	22550	22300	22550	22300	126
716	20231130	090000	713600	22300	22300	22300	22300	32