KissMeData/419080/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	212300	739589750	15050	15050	15050	15050	236
3	20231130	212200	739589750	15050	15050	15050	15050	0
4	20231130	212100	739589750	15050	15050	15050	15050	0
5	20231130	212000	739589750	15050	15050	15050	15050	0
6	20231130	211900	739589750	15050	15050	15050	15050	0
7	20231130	211800	739589750	15050	15050	15050	15050	0
8	20231130	211700	739589750	15050	15050	15050	15050	0
9	20231130	211600	739589750	15050	15050	15050	15050	0
10	20231130	211500	739589750	15050	15050	15050	15050	0
11	20231130	211400	739589750	15050	15050	15050	15050	0
12	20231130	211300	739589750	15050	15050	15050	15050	0
13	20231130	211200	739589750	15050	15050	15050	15050	0
14	20231130	211100	739589750	15050	15050	15050	15050	0
15	20231130	211000	739589750	15050	15050	15050	15050	0
16	20231130	210900	739589750	15050	15050	15050	15050	0
17	20231130	210800	739589750	15050	15050	15050	15050	0
18	20231130	210700	739589750	15050	15050	15050	15050	0
19	20231130	210600	739589750	15050	15050	15050	15050	0
20	20231130	210500	739589750	15050	15050	15050	15050	0
21	20231130	210400	739589750	15050	15050	15050	15050	0
22	20231130	210300	739589750	15050	15050	15050	15050	0
23	20231130	210200	739589750	15050	15050	15050	15050	0
24	20231130	210100	739589750	15050	15050	15050	15050	0
25	20231130	210000	739589750	15050	15050	15050	15050	0
26	20231130	205900	739589750	15050	15050	15050	15050	0
27	20231130	205800	739589750	15050	15050	15050	15050	0
28	20231130	205700	739589750	15050	15050	15050	15050	0
29	20231130	205600	739589750	15050	15050	15050	15050	0
30	20231130	205500	739589750	15050	15050	15050	15050	0
31	20231130	205400	739589750	15050	15050	15050	15050	0
32	20231130	205300	739589750	15050	15050	15050	15050	236
33	20231130	205200	739589750	15050	15050	15050	15050	0
34	20231130	205100	739589750	15050	15050	15050	15050	0
35	20231130	205000	739589750	15050	15050	15050	15050	0
36	20231130	204900	739589750	15050	15050	15050	15050	0
37	20231130	204800	739589750	15050	15050	15050	15050	0
38	20231130	204700	739589750	15050	15050	15050	15050	0
39	20231130	204600	739589750	15050	15050	15050	15050	0
40	20231130	204500	739589750	15050	15050	15050	15050	0
41	20231130	204400	739589750	15050	15050	15050	15050	0
42	20231130	204300	739589750	15050	15050	15050	15050	0
43	20231130	204200	739589750	15050	15050	15050	15050	0
44	20231130	204100	739589750	15050	15050	15050	15050	0
45	20231130	204000	739589750	15050	15050	15050	15050	0
46	20231130	203900	739589750	15050	15050	15050	15050	0
47	20231130	203800	739589750	15050	15050	15050	15050	0
48	20231130	203700	739589750	15050	15050	15050	15050	0
49	20231130	203600	739589750	15050	15050	15050	15050	0
50	20231130	203500	739589750	15050	15050	15050	15050	0
51	20231130	203400	739589750	15050	15050	15050	15050	0
52	20231130	203300	739589750	15050	15050	15050	15050	0
53	20231130	203200	739589750	15050	15050	15050	15050	0
54	20231130	203100	739589750	15050	15050	15050	15050	0
55	20231130	203000	739589750	15050	15050	15050	15050	0
56	20231130	202900	739589750	15050	15050	15050	15050	0
57	20231130	202800	739589750	15050	15050	15050	15050	0
58	20231130	202700	739589750	15050	15050	15050	15050	0
59	20231130	202600	739589750	15050	15050	15050	15050	0
60	20231130	202500	739589750	15050	15050	15050	15050	0
61	20231130	202400	739589750	15050	15050	15050	15050	0
62	20231130	202300	739589750	15050	15050	15050	15050	236
63	20231130	202200	739589750	15050	15050	15050	15050	0
64	20231130	202100	739589750	15050	15050	15050	15050	0
65	20231130	202000	739589750	15050	15050	15050	15050	0
66	20231130	201900	739589750	15050	15050	15050	15050	0
67	20231130	201800	739589750	15050	15050	15050	15050	0
68	20231130	201700	739589750	15050	15050	15050	15050	0
69	20231130	201600	739589750	15050	15050	15050	15050	0
70	20231130	201500	739589750	15050	15050	15050	15050	0
71	20231130	201400	739589750	15050	15050	15050	15050	0
72	20231130	201300	739589750	15050	15050	15050	15050	0
73	20231130	201200	739589750	15050	15050	15050	15050	0
74	20231130	201100	739589750	15050	15050	15050	15050	0
75	20231130	201000	739589750	15050	15050	15050	15050	0
76	20231130	200900	739589750	15050	15050	15050	15050	0
77	20231130	200800	739589750	15050	15050	15050	15050	0
78	20231130	200700	739589750	15050	15050	15050	15050	0
79	20231130	200600	739589750	15050	15050	15050	15050	0
80	20231130	200500	739589750	15050	15050	15050	15050	0
81	20231130	200400	739589750	15050	15050	15050	15050	0
82	20231130	200300	739589750	15050	15050	15050	15050	0
83	20231130	200200	739589750	15050	15050	15050	15050	0
84	20231130	200100	739589750	15050	15050	15050	15050	0
85	20231130	200000	739589750	15050	15050	15050	15050	0
86	20231130	195900	739589750	15050	15050	15050	15050	0
87	20231130	195800	739589750	15050	15050	15050	15050	0
88	20231130	195700	739589750	15050	15050	15050	15050	0
89	20231130	195600	739589750	15050	15050	15050	15050	0
90	20231130	195500	739589750	15050	15050	15050	15050	0
91	20231130	195400	739589750	15050	15050	15050	15050	0
92	20231130	195300	739589750	15050	15050	15050	15050	236
93	20231130	195200	739589750	15050	15050	15050	15050	0
94	20231130	195100	739589750	15050	15050	15050	15050	0
95	20231130	195000	739589750	15050	15050	15050	15050	0
96	20231130	194900	739589750	15050	15050	15050	15050	0
97	20231130	194800	739589750	15050	15050	15050	15050	0
98	20231130	194700	739589750	15050	15050	15050	15050	0
99	20231130	194600	739589750	15050	15050	15050	15050	0
100	20231130	194500	739589750	15050	15050	15050	15050	0
101	20231130	194400	739589750	15050	15050	15050	15050	0
102	20231130	194300	739589750	15050	15050	15050	15050	0
103	20231130	194200	739589750	15050	15050	15050	15050	0
104	20231130	194100	739589750	15050	15050	15050	15050	0
105	20231130	194000	739589750	15050	15050	15050	15050	0
106	20231130	193900	739589750	15050	15050	15050	15050	0
107	20231130	193800	739589750	15050	15050	15050	15050	0
108	20231130	193700	739589750	15050	15050	15050	15050	0
109	20231130	193600	739589750	15050	15050	15050	15050	0
110	20231130	193500	739589750	15050	15050	15050	15050	0
111	20231130	193400	739589750	15050	15050	15050	15050	0
112	20231130	193300	739589750	15050	15050	15050	15050	0
113	20231130	193200	739589750	15050	15050	15050	15050	0
114	20231130	193100	739589750	15050	15050	15050	15050	0
115	20231130	193000	739589750	15050	15050	15050	15050	0
116	20231130	192900	739589750	15050	15050	15050	15050	0
117	20231130	192800	739589750	15050	15050	15050	15050	0
118	20231130	192700	739589750	15050	15050	15050	15050	0
119	20231130	192600	739589750	15050	15050	15050	15050	0
120	20231130	192500	739589750	15050	15050	15050	15050	0
121	20231130	192400	739589750	15050	15050	15050	15050	0
122	20231130	192300	739589750	15050	15050	15050	15050	236
123	20231130	192200	739589750	15050	15050	15050	15050	0
124	20231130	192100	739589750	15050	15050	15050	15050	0
125	20231130	192000	739589750	15050	15050	15050	15050	0
126	20231130	191900	739589750	15050	15050	15050	15050	0
127	20231130	191800	739589750	15050	15050	15050	15050	0
128	20231130	191700	739589750	15050	15050	15050	15050	0
129	20231130	191600	739589750	15050	15050	15050	15050	0
130	20231130	191500	739589750	15050	15050	15050	15050	0
131	20231130	191400	739589750	15050	15050	15050	15050	0
132	20231130	191300	739589750	15050	15050	15050	15050	0
133	20231130	191200	739589750	15050	15050	15050	15050	0
134	20231130	191100	739589750	15050	15050	15050	15050	0
135	20231130	191000	739589750	15050	15050	15050	15050	0
136	20231130	190900	739589750	15050	15050	15050	15050	0
137	20231130	190800	739589750	15050	15050	15050	15050	0
138	20231130	190700	739589750	15050	15050	15050	15050	0
139	20231130	190600	739589750	15050	15050	15050	15050	0
140	20231130	190500	739589750	15050	15050	15050	15050	0
141	20231130	190400	739589750	15050	15050	15050	15050	0
142	20231130	190300	739589750	15050	15050	15050	15050	0
143	20231130	190200	739589750	15050	15050	15050	15050	0
144	20231130	190100	739589750	15050	15050	15050	15050	0
145	20231130	190000	739589750	15050	15050	15050	15050	0
146	20231130	185900	739589750	15050	15050	15050	15050	0
147	20231130	185800	739589750	15050	15050	15050	15050	0
148	20231130	185700	739589750	15050	15050	15050	15050	0
149	20231130	185600	739589750	15050	15050	15050	15050	0
150	20231130	185500	739589750	15050	15050	15050	15050	0
151	20231130	185400	739589750	15050	15050	15050	15050	0
152	20231130	185300	739589750	15050	15050	15050	15050	236
153	20231130	185200	739589750	15050	15050	15050	15050	0
154	20231130	185100	739589750	15050	15050	15050	15050	0
155	20231130	185000	739589750	15050	15050	15050	15050	0
156	20231130	184900	739589750	15050	15050	15050	15050	0
157	20231130	184800	739589750	15050	15050	15050	15050	0
158	20231130	184700	739589750	15050	15050	15050	15050	0
159	20231130	184600	739589750	15050	15050	15050	15050	0
160	20231130	184500	739589750	15050	15050	15050	15050	0
161	20231130	184400	739589750	15050	15050	15050	15050	0
162	20231130	184300	739589750	15050	15050	15050	15050	0
163	20231130	184200	739589750	15050	15050	15050	15050	0
164	20231130	184100	739589750	15050	15050	15050	15050	0
165	20231130	184000	739589750	15050	15050	15050	15050	0
166	20231130	183900	739589750	15050	15050	15050	15050	0
167	20231130	183800	739589750	15050	15050	15050	15050	0
168	20231130	183700	739589750	15050	15050	15050	15050	0
169	20231130	183600	739589750	15050	15050	15050	15050	0
170	20231130	183500	739589750	15050	15050	15050	15050	0
171	20231130	183400	739589750	15050	15050	15050	15050	0
172	20231130	183300	739589750	15050	15050	15050	15050	0
173	20231130	183200	739589750	15050	15050	15050	15050	0
174	20231130	183100	739589750	15050	15050	15050	15050	0
175	20231130	183000	739589750	15050	15050	15050	15050	0
176	20231130	182900	739589750	15050	15050	15050	15050	0
177	20231130	182800	739589750	15050	15050	15050	15050	0
178	20231130	182700	739589750	15050	15050	15050	15050	0
179	20231130	182600	739589750	15050	15050	15050	15050	0
180	20231130	182500	739589750	15050	15050	15050	15050	0
181	20231130	182400	739589750	15050	15050	15050	15050	0
182	20231130	182300	739589750	15050	15050	15050	15050	236
183	20231130	182200	739589750	15050	15050	15050	15050	0
184	20231130	182100	739589750	15050	15050	15050	15050	0
185	20231130	182000	739589750	15050	15050	15050	15050	0
186	20231130	181900	739589750	15050	15050	15050	15050	0
187	20231130	181800	739589750	15050	15050	15050	15050	0
188	20231130	181700	739589750	15050	15050	15050	15050	0
189	20231130	181600	739589750	15050	15050	15050	15050	0
190	20231130	181500	739589750	15050	15050	15050	15050	0
191	20231130	181400	739589750	15050	15050	15050	15050	0
192	20231130	181300	739589750	15050	15050	15050	15050	0
193	20231130	181200	739589750	15050	15050	15050	15050	0
194	20231130	181100	739589750	15050	15050	15050	15050	0
195	20231130	181000	739589750	15050	15050	15050	15050	0
196	20231130	180900	739589750	15050	15050	15050	15050	0
197	20231130	180800	739589750	15050	15050	15050	15050	0
198	20231130	180700	739589750	15050	15050	15050	15050	0
199	20231130	180600	739589750	15050	15050	15050	15050	0
200	20231130	180500	739589750	15050	15050	15050	15050	0
201	20231130	180400	739589750	15050	15050	15050	15050	0
202	20231130	180300	739589750	15050	15050	15050	15050	0
203	20231130	180200	739589750	15050	15050	15050	15050	0
204	20231130	180100	739589750	15050	15050	15050	15050	0
205	20231130	180000	739589750	15050	15050	15050	15050	0
206	20231130	175900	739589750	15050	15050	15050	15050	0
207	20231130	175800	739589750	15050	15050	15050	15050	0
208	20231130	175700	739589750	15050	15050	15050	15050	0
209	20231130	175600	739589750	15050	15050	15050	15050	0
210	20231130	175500	739589750	15050	15050	15050	15050	0
211	20231130	175400	739589750	15050	15050	15050	15050	0
212	20231130	175300	739589750	15050	15050	15050	15050	236
213	20231130	175200	739589750	15050	15050	15050	15050	0
214	20231130	175100	739589750	15050	15050	15050	15050	0
215	20231130	175000	739589750	15050	15050	15050	15050	0
216	20231130	174900	739589750	15050	15050	15050	15050	0
217	20231130	174800	739589750	15050	15050	15050	15050	0
218	20231130	174700	739589750	15050	15050	15050	15050	0
219	20231130	174600	739589750	15050	15050	15050	15050	0
220	20231130	174500	739589750	15050	15050	15050	15050	0
221	20231130	174400	739589750	15050	15050	15050	15050	0
222	20231130	174300	739589750	15050	15050	15050	15050	0
223	20231130	174200	739589750	15050	15050	15050	15050	0
224	20231130	174100	739589750	15050	15050	15050	15050	0
225	20231130	174000	739589750	15050	15050	15050	15050	0
226	20231130	173900	739589750	15050	15050	15050	15050	0
227	20231130	173800	739589750	15050	15050	15050	15050	0
228	20231130	173700	739589750	15050	15050	15050	15050	0
229	20231130	173600	739589750	15050	15050	15050	15050	0
230	20231130	173500	739589750	15050	15050	15050	15050	0
231	20231130	173400	739589750	15050	15050	15050	15050	0
232	20231130	173300	739589750	15050	15050	15050	15050	0
233	20231130	173200	739589750	15050	15050	15050	15050	0
234	20231130	173100	739589750	15050	15050	15050	15050	0
235	20231130	173000	739589750	15050	15050	15050	15050	0
236	20231130	172900	739589750	15050	15050	15050	15050	0
237	20231130	172800	739589750	15050	15050	15050	15050	0
238	20231130	172700	739589750	15050	15050	15050	15050	0
239	20231130	172600	739589750	15050	15050	15050	15050	0
240	20231130	172500	739589750	15050	15050	15050	15050	0
241	20231130	172400	739589750	15050	15050	15050	15050	0
242	20231130	172300	739589750	15050	15050	15050	15050	236
243	20231130	172200	739589750	15050	15050	15050	15050	0
244	20231130	172100	739589750	15050	15050	15050	15050	0
245	20231130	172000	739589750	15050	15050	15050	15050	0
246	20231130	171900	739589750	15050	15050	15050	15050	0
247	20231130	171800	739589750	15050	15050	15050	15050	0
248	20231130	171700	739589750	15050	15050	15050	15050	0
249	20231130	171600	739589750	15050	15050	15050	15050	0
250	20231130	171500	739589750	15050	15050	15050	15050	0
251	20231130	171400	739589750	15050	15050	15050	15050	0
252	20231130	171300	739589750	15050	15050	15050	15050	0
253	20231130	171200	739589750	15050	15050	15050	15050	0
254	20231130	171100	739589750	15050	15050	15050	15050	0
255	20231130	171000	739589750	15050	15050	15050	15050	0
256	20231130	170900	739589750	15050	15050	15050	15050	0
257	20231130	170800	739589750	15050	15050	15050	15050	0
258	20231130	170700	739589750	15050	15050	15050	15050	0
259	20231130	170600	739589750	15050	15050	15050	15050	0
260	20231130	170500	739589750	15050	15050	15050	15050	0
261	20231130	170400	739589750	15050	15050	15050	15050	0
262	20231130	170300	739589750	15050	15050	15050	15050	0
263	20231130	170200	739589750	15050	15050	15050	15050	0
264	20231130	170100	739589750	15050	15050	15050	15050	0
265	20231130	170000	739589750	15050	15050	15050	15050	0
266	20231130	165900	739589750	15050	15050	15050	15050	0
267	20231130	165800	739589750	15050	15050	15050	15050	0
268	20231130	165700	739589750	15050	15050	15050	15050	0
269	20231130	165600	739589750	15050	15050	15050	15050	0
270	20231130	165500	739589750	15050	15050	15050	15050	0
271	20231130	165400	739589750	15050	15050	15050	15050	0
272	20231130	165300	739589750	15050	15050	15050	15050	236
273	20231130	165200	739589750	15050	15050	15050	15050	0
274	20231130	165100	739589750	15050	15050	15050	15050	0
275	20231130	165000	739589750	15050	15050	15050	15050	0
276	20231130	164900	739589750	15050	15050	15050	15050	0
277	20231130	164800	739589750	15050	15050	15050	15050	0
278	20231130	164700	739589750	15050	15050	15050	15050	0
279	20231130	164600	739589750	15050	15050	15050	15050	0
280	20231130	164500	739589750	15050	15050	15050	15050	0
281	20231130	164400	739589750	15050	15050	15050	15050	0
282	20231130	164300	739589750	15050	15050	15050	15050	0
283	20231130	164200	739589750	15050	15050	15050	15050	0
284	20231130	164100	739589750	15050	15050	15050	15050	0
285	20231130	164000	739589750	15050	15050	15050	15050	0
286	20231130	163900	739589750	15050	15050	15050	15050	0
287	20231130	163800	739589750	15050	15050	15050	15050	0
288	20231130	163700	739589750	15050	15050	15050	15050	0
289	20231130	163600	739589750	15050	15050	15050	15050	0
290	20231130	163500	739589750	15050	15050	15050	15050	0
291	20231130	163400	739589750	15050	15050	15050	15050	0
292	20231130	163300	739589750	15050	15050	15050	15050	0
293	20231130	163200	739589750	15050	15050	15050	15050	0
294	20231130	163100	739589750	15050	15050	15050	15050	0
295	20231130	163000	739589750	15050	15050	15050	15050	0
296	20231130	162900	739589750	15050	15050	15050	15050	0
297	20231130	162800	739589750	15050	15050	15050	15050	0
298	20231130	162700	739589750	15050	15050	15050	15050	0
299	20231130	162600	739589750	15050	15050	15050	15050	0
300	20231130	162500	739589750	15050	15050	15050	15050	0
301	20231130	162400	739589750	15050	15050	15050	15050	0
302	20231130	162300	739589750	15050	15050	15050	15050	236
303	20231130	162200	739589750	15050	15050	15050	15050	0
304	20231130	162100	739589750	15050	15050	15050	15050	0
305	20231130	162000	739589750	15050	15050	15050	15050	0
306	20231130	161900	739589750	15050	15050	15050	15050	0
307	20231130	161800	739589750	15050	15050	15050	15050	0
308	20231130	161700	739589750	15050	15050	15050	15050	0
309	20231130	161600	739589750	15050	15050	15050	15050	0
310	20231130	161500	739589750	15050	15050	15050	15050	0
311	20231130	161400	739589750	15050	15050	15050	15050	0
312	20231130	161300	739589750	15050	15050	15050	15050	0
313	20231130	161200	739589750	15050	15050	15050	15050	0
314	20231130	161100	739589750	15050	15050	15050	15050	0
315	20231130	161000	739589750	15050	15050	15050	15050	0
316	20231130	160900	739589750	15050	15050	15050	15050	0
317	20231130	160800	739589750	15050	15050	15050	15050	0
318	20231130	160700	739589750	15050	15050	15050	15050	0
319	20231130	160600	739589750	15050	15050	15050	15050	0
320	20231130	160500	739589750	15050	15050	15050	15050	0
321	20231130	160400	739589750	15050	15050	15050	15050	0
322	20231130	160300	739589750	15050	15050	15050	15050	0
323	20231130	160200	739589750	15050	15050	15050	15050	0
324	20231130	160100	739589750	15050	15050	15050	15050	0
325	20231130	160000	739589750	15050	15050	15050	15050	0
326	20231130	155900	739589750	15050	15050	15050	15050	0
327	20231130	155800	739589750	15050	15050	15050	15050	0
328	20231130	155700	739589750	15050	15050	15050	15050	0
329	20231130	155600	739589750	15050	15050	15050	15050	0
330	20231130	155500	739589750	15050	15050	15050	15050	0
331	20231130	155400	739589750	15050	15050	15050	15050	0
332	20231130	155300	739589750	15050	15050	15050	15050	236
333	20231130	155200	739589750	15050	15050	15050	15050	0
334	20231130	155100	739589750	15050	15050	15050	15050	0
335	20231130	155000	739589750	15050	15050	15050	15050	0
336	20231130	154900	739589750	15050	15050	15050	15050	0
337	20231130	154800	739589750	15050	15050	15050	15050	0
338	20231130	154700	739589750	15050	15050	15050	15050	0
339	20231130	154600	739589750	15050	15050	15050	15050	0
340	20231130	154500	739589750	15050	15050	15050	15050	0
341	20231130	154400	739589750	15050	15050	15050	15050	0
342	20231130	154300	739589750	15050	15050	15050	15050	0
343	20231130	154200	739589750	15050	15050	15050	15050	0
344	20231130	154100	739589750	15050	15050	15050	15050	0
345	20231130	154000	739589750	15050	15050	15050	15050	0
346	20231130	153900	739589750	15050	15050	15050	15050	0
347	20231130	153800	739589750	15050	15050	15050	15050	0
348	20231130	153700	739589750	15050	15050	15050	15050	0
349	20231130	153600	739589750	15050	15050	15050	15050	0
350	20231130	153500	739589750	15050	15050	15050	15050	0
351	20231130	153400	739589750	15050	15050	15050	15050	0
352	20231130	153300	739589750	15050	15050	15050	15050	0
353	20231130	153200	739589750	15050	15050	15050	15050	0
354	20231130	153100	739589750	15050	15050	15050	15050	0
355	20231130	153000	739589750	15050	15050	15050	15050	236
356	20231130	152900	736037950	15030	15030	15030	15030	0
357	20231130	152800	736037950	15030	15030	15030	15030	0
358	20231130	152700	736037950	15030	15030	15030	15030	0
359	20231130	152600	736037950	15030	15030	15030	15030	0
360	20231130	152500	736037950	15030	15030	15030	15030	0
361	20231130	152400	736037950	15030	15030	15030	15030	0
362	20231130	152300	736037950	15030	15030	15030	15030	0
363	20231130	152200	736037950	15030	15030	15030	15030	0
364	20231130	152100	736037950	15030	15030	15030	15030	0
365	20231130	152000	736037950	15030	15030	15030	15030	0
366	20231130	151900	736037950	15030	15030	15030	15030	111
367	20231130	151800	734369620	15030	15030	15030	15030	0
368	20231130	151700	734369620	15030	15030	15030	15030	0
369	20231130	151600	734369620	15030	15030	15030	15030	0
370	20231130	151500	734369620	15030	15030	15030	15030	0
371	20231130	151400	734369620	15030	15000	15030	15000	200
372	20231130	151300	731366620	15000	15010	15010	15000	826
373	20231130	151200	718976610	15010	15010	15010	15010	45
374	20231130	151100	718301160	15010	15010	15010	15010	8
375	20231130	151000	718181080	15000	15000	15000	15000	1
376	20231130	150900	718166080	15030	15030	15030	15030	0
377	20231130	150800	718166080	15030	15030	15030	15030	25
378	20231130	150700	717790330	15030	15030	15030	15030	52
379	20231130	150600	717008770	15030	15030	15030	15030	5
380	20231130	150500	716933620	15030	15030	15030	15030	583
381	20231130	150400	708171130	15020	15020	15020	15020	300
382	20231130	150300	703665130	15030	15030	15030	15030	0
383	20231130	150200	703665130	15030	15030	15030	15030	0
384	20231130	150100	703665130	15030	15030	15030	15030	0
385	20231130	150000	703665130	15030	15030	15030	15030	0
386	20231130	145900	703665130	15030	15030	15030	15030	0
387	20231130	145800	703665130	15030	15050	15050	15030	877
388	20231130	145700	690483300	15040	15040	15040	15040	0
389	20231130	145600	690483300	15040	15030	15040	15020	552
390	20231130	145500	682186280	15020	15020	15020	15020	230
391	20231130	145400	678731680	15030	15000	15030	15000	2
392	20231130	145300	678701650	15000	15000	15000	15000	0
393	20231130	145200	678701650	15000	15000	15000	15000	0
394	20231130	145100	678701650	15000	15000	15000	15000	20
395	20231130	145000	678401650	15030	14980	15030	14980	41
396	20231130	144900	677787420	14980	14980	14980	14980	0
397	20231130	144800	677787420	14980	14940	14980	14940	4
398	20231130	144700	677727540	14940	14940	14940	14940	0
399	20231130	144600	677727540	14940	14940	14940	14940	101
400	20231130	144500	676218600	14980	14980	14980	14980	0
401	20231130	144400	676218600	14980	14980	14980	14980	0
402	20231130	144300	676218600	14980	14980	14980	14980	5
403	20231130	144200	676143700	14940	14940	14940	14940	13
404	20231130	144100	675949480	14940	14960	14960	14940	579
405	20231130	144000	667298980	14980	14980	14980	14980	100
406	20231130	143900	665800980	15010	15010	15010	15010	0
407	20231130	143800	665800980	15010	15010	15010	15010	0
408	20231130	143700	665800980	15010	15010	15010	15010	235
409	20231130	143600	662273630	15010	15010	15010	15010	65
410	20231130	143500	661297980	15010	15010	15010	15010	0
411	20231130	143400	661297980	15010	15010	15010	15010	0
412	20231130	143300	661297980	15010	15010	15010	15010	1
413	20231130	143200	661282970	14950	14950	14950	14950	0
414	20231130	143100	661282970	14950	14950	14950	14940	589
415	20231130	143000	652477760	14940	14950	14950	14940	198
416	20231130	142900	649519450	15010	15000	15010	15000	52
417	20231130	142800	648739050	15020	15020	15020	15020	0
418	20231130	142700	648739050	15020	15020	15020	15020	0
419	20231130	142600	648739050	15020	15020	15020	15020	20
420	20231130	142500	648438650	15030	15030	15030	15030	0
421	20231130	142400	648438650	15030	15030	15030	15030	35
422	20231130	142300	647912600	14950	14950	14950	14950	0
423	20231130	142200	647912600	14950	14950	14950	14950	1
424	20231130	142100	647897650	15040	14950	15040	14950	471
425	20231130	142000	640856020	14950	14980	14980	14950	363
426	20231130	141900	635423810	15090	15090	15090	15090	0
427	20231130	141800	635423810	15090	15090	15090	15090	2
428	20231130	141700	635393630	15080	15080	15080	15080	0
429	20231130	141600	635393630	15080	15080	15080	15080	0
430	20231130	141500	635393630	15080	15080	15080	15080	7
431	20231130	141400	635288070	15080	15080	15080	15080	200
432	20231130	141300	632272070	15090	15040	15090	15040	700
433	20231130	141200	621712560	15040	15040	15040	15040	0
434	20231130	141100	621712560	15040	14990	15040	14990	78
435	20231130	141000	620543090	14980	14990	14990	14980	941
436	20231130	140900	606437510	15050	15050	15050	15050	0
437	20231130	140800	606437510	15050	15050	15050	15050	0
438	20231130	140700	606437510	15050	15050	15050	15050	0
439	20231130	140600	606437510	15050	15050	15050	15050	0
440	20231130	140500	606437510	15050	15050	15050	15050	0
441	20231130	140400	606437510	15050	15050	15050	15050	0
442	20231130	140300	606437510	15050	15050	15050	15050	0
443	20231130	140200	606437510	15050	15050	15050	15050	0
444	20231130	140100	606437510	15050	15050	15050	15050	0
445	20231130	140000	606437510	15050	15050	15050	15050	353
446	20231130	135900	601124860	15050	15010	15070	15010	401
447	20231130	135800	595096610	15010	15010	15010	15010	0
448	20231130	135700	595096610	15010	15010	15010	15010	0
449	20231130	135600	595096610	15010	15010	15010	15010	0
450	20231130	135500	595096610	15010	15010	15010	15010	0
451	20231130	135400	595096610	15010	15010	15010	15010	0
452	20231130	135300	595096610	15010	14940	15010	14930	357
453	20231130	135200	589763420	14940	15010	15010	14940	31
454	20231130	135100	589298180	15010	15010	15010	15010	0
455	20231130	135000	589298180	15010	15010	15010	15010	3
456	20231130	134900	589253150	14990	14990	14990	14990	0
457	20231130	134800	589253150	14990	15010	15010	14990	4
458	20231130	134700	589193130	14950	14950	14950	14950	0
459	20231130	134600	589193130	14950	14950	14950	14950	0
460	20231130	134500	589193130	14950	14950	14950	14950	0
461	20231130	134400	589193130	14950	15000	15000	14950	556
462	20231130	134300	580876430	15010	15010	15010	15010	10
463	20231130	134200	580726330	14950	14950	14950	14950	100
464	20231130	134100	579231330	15010	15010	15010	15010	0
465	20231130	134000	579231330	15010	15010	15010	15010	0
466	20231130	133900	579231330	15010	14930	15010	14930	46
467	20231130	133800	578544470	14940	14940	15010	14940	343
468	20231130	133700	573419980	14950	15010	15010	14950	366
469	20231130	133600	567932320	15020	15020	15020	15020	0
470	20231130	133500	567932320	15020	15020	15020	15020	0
471	20231130	133400	567932320	15020	15020	15020	15020	0
472	20231130	133300	567932320	15020	15010	15020	15010	300
473	20231130	133200	563426420	15020	15020	15020	15020	100
474	20231130	133100	561924420	15020	15010	15020	15010	50
475	20231130	133000	561173530	15030	15030	15030	15030	0
476	20231130	132900	561173530	15030	15040	15040	14940	360
477	20231130	132800	555790170	14940	14940	14940	14940	0
478	20231130	132700	555790170	14940	14940	14940	14940	0
479	20231130	132600	555790170	14940	15070	15070	14940	328
480	20231130	132500	550885830	15070	15070	15070	15070	0
481	20231130	132400	550885830	15070	15070	15070	15070	0
482	20231130	132300	550885830	15070	15070	15070	15070	450
483	20231130	132200	544104330	15070	15070	15070	15070	15
484	20231130	132100	543878280	15100	15100	15100	15100	0
485	20231130	132000	543878280	15100	15100	15100	15100	0
486	20231130	131900	543878280	15100	15100	15100	15100	0
487	20231130	131800	543878280	15100	15100	15100	15100	1
488	20231130	131700	543863180	15100	15080	15100	15080	100
489	20231130	131600	542354600	15000	15000	15000	15000	0
490	20231130	131500	542354600	15000	15000	15000	15000	287
491	20231130	131400	538049600	15000	15000	15000	15000	0
492	20231130	131300	538049600	15000	15000	15000	15000	0
493	20231130	131200	538049600	15000	15000	15000	15000	0
494	20231130	131100	538049600	15000	15000	15000	15000	0
495	20231130	131000	538049600	15000	15000	15000	15000	0
496	20231130	130900	538049600	15000	15000	15000	15000	0
497	20231130	130800	538049600	15000	15000	15000	15000	0
498	20231130	130700	538049600	15000	15000	15000	15000	0
499	20231130	130600	538049600	15000	15000	15000	15000	0
500	20231130	130500	538049600	15000	15000	15000	15000	0
501	20231130	130400	538049600	15000	15000	15000	15000	0
502	20231130	130300	538049600	15000	15000	15000	15000	198
503	20231130	130200	535079600	15000	15000	15000	15000	2
504	20231130	130100	535049600	15000	14950	15000	14950	330
505	20231130	130000	530102250	14960	14960	14960	14960	0
506	20231130	125900	530102250	14960	14930	14960	14930	115
507	20231130	125800	528385180	14960	14960	14960	14960	515
508	20231130	125700	520680780	14980	14980	14980	14980	0
509	20231130	125600	520680780	14980	14980	14980	14980	28
510	20231130	125500	520261340	14990	14990	14990	14990	0
511	20231130	125400	520261340	14990	14990	14990	14990	0
512	20231130	125300	520261340	14990	14990	14990	14990	300
513	20231130	125200	515764340	14990	14990	14990	14990	1
514	20231130	125100	515749350	14990	14990	14990	14990	333
515	20231130	125000	510757680	14990	14990	14990	14990	0
516	20231130	124900	510757680	14990	14990	14990	14990	31
517	20231130	124800	510292990	14990	14990	14990	14990	0
518	20231130	124700	510292990	14990	14990	14990	14990	0
519	20231130	124600	510292990	14990	14990	14990	14990	0
520	20231130	124500	510292990	14990	14990	14990	14990	0
521	20231130	124400	510292990	14990	14990	14990	14990	0
522	20231130	124300	510292990	14990	14940	14990	14940	11
523	20231130	124200	510128600	14920	14920	14920	14920	10
524	20231130	124100	509979400	14910	14910	14910	14910	0
525	20231130	124000	509979400	14910	14910	14910	14910	0
526	20231130	123900	509979400	14910	14920	14920	14910	114
527	20231130	123800	508279560	14920	14920	14920	14920	115
528	20231130	123700	506563760	14930	14940	14940	14930	121
529	20231130	123600	504757220	14950	14950	14950	14950	0
530	20231130	123500	504757220	14950	14950	14950	14950	0
531	20231130	123400	504757220	14950	14950	14950	14950	10
532	20231130	123300	504607720	14990	14990	14990	14990	0
533	20231130	123200	504607720	14990	14990	14990	14990	0
534	20231130	123100	504607720	14990	14990	14990	14990	0
535	20231130	123000	504607720	14990	14990	14990	14990	0
536	20231130	122900	504607720	14990	14990	14990	14990	1
537	20231130	122800	504592730	14910	14910	14910	14910	0
538	20231130	122700	504592730	14910	14910	14910	14910	6
539	20231130	122600	504503270	14990	14990	14990	14990	0
540	20231130	122500	504503270	14990	14990	14990	14990	0
541	20231130	122400	504503270	14990	14990	14990	14990	0
542	20231130	122300	504503270	14990	14990	14990	14990	1
543	20231130	122200	504488280	14990	14990	14990	14990	2
544	20231130	122100	504458300	14980	14980	14980	14980	0
545	20231130	122000	504458300	14980	14980	14980	14980	9
546	20231130	121900	504323480	14980	14980	14980	14980	0
547	20231130	121800	504323480	14980	14980	14980	14980	0
548	20231130	121700	504323480	14980	14980	14980	14980	0
549	20231130	121600	504323480	14980	14980	14980	14980	0
550	20231130	121500	504323480	14980	14980	14980	14980	0
551	20231130	121400	504323480	14980	14980	14980	14980	0
552	20231130	121300	504323480	14980	14980	14980	14980	0
553	20231130	121200	504323480	14980	14980	14980	14980	0
554	20231130	121100	504323480	14980	14980	14980	14980	0
555	20231130	121000	504323480	14980	14980	14980	14980	0
556	20231130	120900	504323480	14980	14980	14980	14980	0
557	20231130	120800	504323480	14980	14980	14980	14980	0
558	20231130	120700	504323480	14980	14980	14980	14980	0
559	20231130	120600	504323480	14980	14980	14980	14980	0
560	20231130	120500	504323480	14980	14980	14980	14980	3
561	20231130	120400	504278540	14900	14940	14940	14900	1062
562	20231130	120300	488434920	14940	14940	14940	14940	2
563	20231130	120200	488405040	14930	14930	14930	14930	0
564	20231130	120100	488405040	14930	14930	14930	14930	0
565	20231130	120000	488405040	14930	14930	14930	14930	3
566	20231130	115900	488360250	14940	14940	14940	14940	0
567	20231130	115800	488360250	14940	14940	14940	14940	0
568	20231130	115700	488360250	14940	14940	14940	14940	0
569	20231130	115600	488360250	14940	14940	14940	14940	0
570	20231130	115500	488360250	14940	14940	14940	14940	0
571	20231130	115400	488360250	14940	14940	14940	14940	0
572	20231130	115300	488360250	14940	14940	14940	14940	0
573	20231130	115200	488360250	14940	14940	14940	14940	0
574	20231130	115100	488360250	14940	14950	14950	14940	330
575	20231130	115000	483428740	14990	14990	14990	14990	0
576	20231130	114900	483428740	14990	14990	14990	14990	0
577	20231130	114800	483428740	14990	14990	14990	14990	0
578	20231130	114700	483428740	14990	14990	14990	14990	0
579	20231130	114600	483428740	14990	14990	14990	14990	0
580	20231130	114500	483428740	14990	14990	14990	14990	0
581	20231130	114400	483428740	14990	14990	14990	14990	0
582	20231130	114300	483428740	14990	14990	14990	14990	2
583	20231130	114200	483398760	14930	14950	14950	14930	81
584	20231130	114100	482189410	15000	15000	15000	15000	0
585	20231130	114000	482189410	15000	15000	15000	15000	0
586	20231130	113900	482189410	15000	15000	15000	15000	0
587	20231130	113800	482189410	15000	15000	15000	15000	0
588	20231130	113700	482189410	15000	15000	15000	15000	0
589	20231130	113600	482189410	15000	14990	15000	14990	11
590	20231130	113500	482024430	14920	14920	14920	14920	0
591	20231130	113400	482024430	14920	14990	14990	14920	1052
592	20231130	113300	466312340	14990	14990	14990	14990	0
593	20231130	113200	466312340	14990	14990	14990	14990	0
594	20231130	113100	466312340	14990	14990	14990	14990	10
595	20231130	113000	466162440	14990	14990	14990	14990	0
596	20231130	112900	466162440	14990	14990	14990	14990	80
597	20231130	112800	464963240	15000	15000	15000	15000	0
598	20231130	112700	464963240	15000	15000	15000	15000	0
599	20231130	112600	464963240	15000	15000	15000	15000	0
600	20231130	112500	464963240	15000	15000	15000	15000	244
601	20231130	112400	461303240	15000	14990	15000	14990	756
602	20231130	112300	449963910	15000	15000	15000	15000	0
603	20231130	112200	449963910	15000	14930	15000	14930	109
604	20231130	112100	448336430	14980	14980	15000	14980	56
605	20231130	112000	447496990	14980	14980	14980	14980	33
606	20231130	111900	447002650	14910	14910	14910	14910	0
607	20231130	111800	447002650	14910	14910	14910	14910	2
608	20231130	111700	446972830	14980	14980	14980	14980	0
609	20231130	111600	446972830	14980	14980	14980	14980	0
610	20231130	111500	446972830	14980	14980	14980	14980	0
611	20231130	111400	446972830	14980	14910	14980	14900	288
612	20231130	111300	442678420	14910	14930	14930	14910	409
613	20231130	111200	436573710	14990	14940	14990	14930	483
614	20231130	111100	429357250	14990	14990	14990	14990	0
615	20231130	111000	429357250	14990	14990	14990	14990	100
616	20231130	110900	427858250	14990	14990	14990	14990	30
617	20231130	110800	427408550	14990	14990	14990	14990	1
618	20231130	110700	427393560	14950	14990	14990	14950	126
619	20231130	110600	425508820	14990	15000	15000	14990	1499
620	20231130	110500	403025000	15070	15070	15070	15070	0
621	20231130	110400	403025000	15070	15070	15070	15070	0
622	20231130	110300	403025000	15070	15070	15070	15070	0
623	20231130	110200	403025000	15070	15070	15070	15070	0
624	20231130	110100	403025000	15070	15070	15070	15070	0
625	20231130	110000	403025000	15070	15070	15070	15070	0
626	20231130	105900	403025000	15070	15070	15070	15070	0
627	20231130	105800	403025000	15070	15070	15070	15070	0
628	20231130	105700	403025000	15070	15070	15070	15070	0
629	20231130	105600	403025000	15070	15070	15070	15070	1
630	20231130	105500	403009930	15070	15070	15070	15070	1
631	20231130	105400	402994860	15080	15080	15080	15080	0
632	20231130	105300	402994860	15080	15080	15080	15080	22
633	20231130	105200	402663100	15000	15000	15000	15000	0
634	20231130	105100	402663100	15000	15020	15020	15000	2001
635	20231130	105000	372647080	15020	15020	15020	15020	0
636	20231130	104900	372647080	15020	15010	15020	15000	13
637	20231130	104800	372451970	15010	15010	15010	15010	142
638	20231130	104700	370320550	15010	15030	15030	15010	16
639	20231130	104600	370080170	15010	15030	15030	15010	123
640	20231130	104500	368233360	15100	15100	15100	15100	0
641	20231130	104400	368233360	15100	15100	15100	15100	1
642	20231130	104300	368218260	15000	15000	15000	15000	60
643	20231130	104200	367318260	15110	15110	15110	15110	0
644	20231130	104100	367318260	15110	15110	15110	15110	0
645	20231130	104000	367318260	15110	15110	15110	15110	0
646	20231130	103900	367318260	15110	15110	15110	15110	0
647	20231130	103800	367318260	15110	15110	15110	15110	0
648	20231130	103700	367318260	15110	15040	15110	15040	1000
649	20231130	103600	352259850	15020	15020	15020	15020	0
650	20231130	103500	352259850	15020	15020	15020	15020	10
651	20231130	103400	352109650	15020	15020	15020	15020	68
652	20231130	103300	351088290	15020	15020	15020	15020	0
653	20231130	103200	351088290	15020	15020	15020	15020	28
654	20231130	103100	350667730	15020	15020	15020	15020	15
655	20231130	103000	350442430	15030	15030	15030	15030	42
656	20231130	102900	349811170	15040	15040	15040	15040	0
657	20231130	102800	349811170	15040	15040	15040	15040	0
658	20231130	102700	349811170	15040	15040	15040	15040	0
659	20231130	102600	349811170	15040	15040	15040	15040	0
660	20231130	102500	349811170	15040	15040	15040	15040	0
661	20231130	102400	349811170	15040	15030	15040	15030	38
662	20231130	102300	349239850	15040	15010	15040	15010	652
663	20231130	102200	339452040	15010	15000	15010	14990	410
664	20231130	102100	333298070	15000	15000	15000	15000	0
665	20231130	102000	333298070	15000	14990	15000	14990	150
666	20231130	101900	331048120	15000	14990	15000	14990	150
667	20231130	101800	328798530	15000	15000	15000	15000	0
668	20231130	101700	328798530	15000	15000	15000	15000	0
669	20231130	101600	328798530	15000	14910	15000	14910	64
670	20231130	101500	327841950	14910	14980	14980	14910	722
671	20231130	101400	317074310	14980	14980	14980	14980	0
672	20231130	101300	317074310	14980	14980	14980	14980	0
673	20231130	101200	317074310	14980	15010	15010	14980	1159
674	20231130	101100	299688220	15010	15010	15010	15010	0
675	20231130	101000	299688220	15010	15050	15050	15010	845
676	20231130	100900	286981690	15050	15050	15050	15050	44
677	20231130	100800	286319490	15040	15040	15040	15040	0
678	20231130	100700	286319490	15040	15110	15110	15040	873
679	20231130	100600	273188560	15110	15110	15110	15110	100
680	20231130	100500	271677560	15140	15150	15160	15140	105
681	20231130	100400	270087800	15140	15200	15220	15140	605
682	20231130	100300	260886200	15220	15210	15220	15210	70
683	20231130	100200	259820810	15230	15230	15230	15230	0
684	20231130	100100	259820810	15230	15210	15230	15210	100
685	20231130	100000	258298920	15220	15220	15220	15220	66
686	20231130	095900	257294400	15230	15230	15230	15230	0
687	20231130	095800	257294400	15230	15230	15230	15230	1
688	20231130	095700	257279170	15230	15230	15230	15230	0
689	20231130	095600	257279170	15230	15230	15230	15230	4
690	20231130	095500	257218250	15140	15140	15140	15140	1
691	20231130	095400	257203110	15190	15190	15190	15190	17
692	20231130	095300	256944880	15190	15190	15190	15190	399
693	20231130	095200	250884070	15200	15200	15200	15200	0
694	20231130	095100	250884070	15200	15200	15200	15200	1
695	20231130	095000	250868870	15210	15210	15210	15210	15
696	20231130	094900	250640720	15250	15220	15250	15210	193
697	20231130	094800	247701040	15210	15210	15210	15210	30
698	20231130	094700	247244740	15210	15210	15210	15210	0
699	20231130	094600	247244740	15210	15210	15210	15210	13
700	20231130	094500	247047010	15210	15210	15210	15210	8
701	20231130	094400	246925330	15210	15200	15210	15200	92
702	20231130	094300	245526510	15190	15110	15190	15110	515
703	20231130	094200	237722470	15120	15070	15120	15070	1523
704	20231130	094100	214742680	15000	15020	15020	14970	1561
705	20231130	094000	191319080	15020	15020	15020	15020	0
706	20231130	093900	191319080	15020	15030	15030	15020	330
707	20231130	093800	186360980	15080	15070	15080	15060	1468
708	20231130	093700	164252700	15070	15050	15070	15040	174
709	20231130	093600	161635570	15080	15080	15080	15080	0
710	20231130	093500	161635570	15080	15080	15080	15080	0
711	20231130	093400	161635570	15080	15080	15080	15080	0
712	20231130	093300	161635570	15080	15080	15080	15080	0
713	20231130	093200	161635570	15080	15070	15080	15070	53
714	20231130	093100	160836850	15120	15120	15120	15120	0
715	20231130	093000	160836850	15120	15120	15120	15120	0
716	20231130	092900	160836850	15120	15120	15120	15120	0
717	20231130	092800	160836850	15120	15120	15120	15120	0
718	20231130	092700	160836850	15120	15120	15120	15120	0
719	20231130	092600	160836850	15120	15120	15120	15120	38
720	20231130	092500	160262290	15120	15120	15120	15120	0
721	20231130	092400	160262290	15120	15120	15120	15120	0
722	20231130	092300	160262290	15120	15100	15130	15100	364
723	20231130	092200	154762230	15040	15020	15070	15020	2184
724	20231130	092100	121890660	15020	15030	15030	15020	767
725	20231130	092000	110365320	15040	15040	15040	15040	272
726	20231130	091900	106274440	15050	15050	15050	15050	3
727	20231130	091800	106229290	15050	15040	15050	15040	94
728	20231130	091700	104815050	15040	15040	15040	15040	321
729	20231130	091600	99987210	15040	15070	15070	15040	949
730	20231130	091500	85697720	15070	15070	15070	15070	100
731	20231130	091400	84190720	15070	15070	15070	15070	140
732	20231130	091300	82080920	15120	15120	15120	15120	10
733	20231130	091200	81929720	15130	15130	15130	15130	0
734	20231130	091100	81929720	15130	15120	15130	15120	5
735	20231130	091000	81854090	15040	15040	15040	15040	0
736	20231130	090900	81854090	15040	15140	15160	15040	67
737	20231130	090800	80842680	15020	14980	15120	14980	698
738	20231130	090700	70347480	15000	15000	15000	15000	0
739	20231130	090600	70347480	15000	15000	15000	15000	1
740	20231130	090500	70332480	14870	14910	14910	14870	1200
741	20231130	090400	52484160	15010	15010	15010	15000	316
742	20231130	090300	47741430	15000	14850	15000	14760	734
743	20231130	090200	36815110	14730	14740	14740	14730	200
744	20231130	090100	33868310	14720	15030	15030	14510	2033
745	20231130	090000	3547080	15030	15030	15030	15030	236