KissMeData/033270/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	191300	2133471350	24200	24200	24200	24200	2702
3	20231130	191200	2133471350	24200	24200	24200	24200	0
4	20231130	191100	2133471350	24200	24200	24200	24200	0
5	20231130	191000	2133471350	24200	24200	24200	24200	0
6	20231130	190900	2133471350	24200	24200	24200	24200	0
7	20231130	190800	2133471350	24200	24200	24200	24200	0
8	20231130	190700	2133471350	24200	24200	24200	24200	0
9	20231130	190600	2133471350	24200	24200	24200	24200	0
10	20231130	190500	2133471350	24200	24200	24200	24200	0
11	20231130	190400	2133471350	24200	24200	24200	24200	0
12	20231130	190300	2133471350	24200	24200	24200	24200	0
13	20231130	190200	2133471350	24200	24200	24200	24200	0
14	20231130	190100	2133471350	24200	24200	24200	24200	0
15	20231130	190000	2133471350	24200	24200	24200	24200	0
16	20231130	185900	2133471350	24200	24200	24200	24200	0
17	20231130	185800	2133471350	24200	24200	24200	24200	0
18	20231130	185700	2133471350	24200	24200	24200	24200	0
19	20231130	185600	2133471350	24200	24200	24200	24200	0
20	20231130	185500	2133471350	24200	24200	24200	24200	0
21	20231130	185400	2133471350	24200	24200	24200	24200	0
22	20231130	185300	2133471350	24200	24200	24200	24200	0
23	20231130	185200	2133471350	24200	24200	24200	24200	0
24	20231130	185100	2133471350	24200	24200	24200	24200	0
25	20231130	185000	2133471350	24200	24200	24200	24200	0
26	20231130	184900	2133471350	24200	24200	24200	24200	0
27	20231130	184800	2133471350	24200	24200	24200	24200	0
28	20231130	184700	2133471350	24200	24200	24200	24200	0
29	20231130	184600	2133471350	24200	24200	24200	24200	0
30	20231130	184500	2133471350	24200	24200	24200	24200	0
31	20231130	184400	2133471350	24200	24200	24200	24200	0
32	20231130	184300	2133471350	24200	24200	24200	24200	2702
33	20231130	184200	2133471350	24200	24200	24200	24200	0
34	20231130	184100	2133471350	24200	24200	24200	24200	0
35	20231130	184000	2133471350	24200	24200	24200	24200	0
36	20231130	183900	2133471350	24200	24200	24200	24200	0
37	20231130	183800	2133471350	24200	24200	24200	24200	0
38	20231130	183700	2133471350	24200	24200	24200	24200	0
39	20231130	183600	2133471350	24200	24200	24200	24200	0
40	20231130	183500	2133471350	24200	24200	24200	24200	0
41	20231130	183400	2133471350	24200	24200	24200	24200	0
42	20231130	183300	2133471350	24200	24200	24200	24200	0
43	20231130	183200	2133471350	24200	24200	24200	24200	0
44	20231130	183100	2133471350	24200	24200	24200	24200	0
45	20231130	183000	2133471350	24200	24200	24200	24200	0
46	20231130	182900	2133471350	24200	24200	24200	24200	0
47	20231130	182800	2133471350	24200	24200	24200	24200	0
48	20231130	182700	2133471350	24200	24200	24200	24200	0
49	20231130	182600	2133471350	24200	24200	24200	24200	0
50	20231130	182500	2133471350	24200	24200	24200	24200	0
51	20231130	182400	2133471350	24200	24200	24200	24200	0
52	20231130	182300	2133471350	24200	24200	24200	24200	0
53	20231130	182200	2133471350	24200	24200	24200	24200	0
54	20231130	182100	2133471350	24200	24200	24200	24200	0
55	20231130	182000	2133471350	24200	24200	24200	24200	0
56	20231130	181900	2133471350	24200	24200	24200	24200	0
57	20231130	181800	2133471350	24200	24200	24200	24200	0
58	20231130	181700	2133471350	24200	24200	24200	24200	0
59	20231130	181600	2133471350	24200	24200	24200	24200	0
60	20231130	181500	2133471350	24200	24200	24200	24200	0
61	20231130	181400	2133471350	24200	24200	24200	24200	0
62	20231130	181300	2133471350	24200	24200	24200	24200	2702
63	20231130	181200	2133471350	24200	24200	24200	24200	0
64	20231130	181100	2133471350	24200	24200	24200	24200	0
65	20231130	181000	2133471350	24200	24200	24200	24200	0
66	20231130	180900	2133471350	24200	24200	24200	24200	0
67	20231130	180800	2133471350	24200	24200	24200	24200	0
68	20231130	180700	2133471350	24200	24200	24200	24200	0
69	20231130	180600	2133471350	24200	24200	24200	24200	0
70	20231130	180500	2133471350	24200	24200	24200	24200	0
71	20231130	180400	2133471350	24200	24200	24200	24200	0
72	20231130	180300	2133471350	24200	24200	24200	24200	0
73	20231130	180200	2133471350	24200	24200	24200	24200	0
74	20231130	180100	2133471350	24200	24200	24200	24200	0
75	20231130	180000	2133471350	24200	24200	24200	24200	0
76	20231130	175900	2133471350	24200	24200	24200	24200	0
77	20231130	175800	2133471350	24200	24200	24200	24200	0
78	20231130	175700	2133471350	24200	24200	24200	24200	0
79	20231130	175600	2133471350	24200	24200	24200	24200	0
80	20231130	175500	2133471350	24200	24200	24200	24200	0
81	20231130	175400	2133471350	24200	24200	24200	24200	0
82	20231130	175300	2133471350	24200	24200	24200	24200	0
83	20231130	175200	2133471350	24200	24200	24200	24200	0
84	20231130	175100	2133471350	24200	24200	24200	24200	0
85	20231130	175000	2133471350	24200	24200	24200	24200	0
86	20231130	174900	2133471350	24200	24200	24200	24200	0
87	20231130	174800	2133471350	24200	24200	24200	24200	0
88	20231130	174700	2133471350	24200	24200	24200	24200	0
89	20231130	174600	2133471350	24200	24200	24200	24200	0
90	20231130	174500	2133471350	24200	24200	24200	24200	0
91	20231130	174400	2133471350	24200	24200	24200	24200	0
92	20231130	174300	2133471350	24200	24200	24200	24200	2702
93	20231130	174200	2133471350	24200	24200	24200	24200	0
94	20231130	174100	2133471350	24200	24200	24200	24200	0
95	20231130	174000	2133471350	24200	24200	24200	24200	0
96	20231130	173900	2133471350	24200	24200	24200	24200	0
97	20231130	173800	2133471350	24200	24200	24200	24200	0
98	20231130	173700	2133471350	24200	24200	24200	24200	0
99	20231130	173600	2133471350	24200	24200	24200	24200	0
100	20231130	173500	2133471350	24200	24200	24200	24200	0
101	20231130	173400	2133471350	24200	24200	24200	24200	0
102	20231130	173300	2133471350	24200	24200	24200	24200	0
103	20231130	173200	2133471350	24200	24200	24200	24200	0
104	20231130	173100	2133471350	24200	24200	24200	24200	0
105	20231130	173000	2133471350	24200	24200	24200	24200	0
106	20231130	172900	2133471350	24200	24200	24200	24200	0
107	20231130	172800	2133471350	24200	24200	24200	24200	0
108	20231130	172700	2133471350	24200	24200	24200	24200	0
109	20231130	172600	2133471350	24200	24200	24200	24200	0
110	20231130	172500	2133471350	24200	24200	24200	24200	0
111	20231130	172400	2133471350	24200	24200	24200	24200	0
112	20231130	172300	2133471350	24200	24200	24200	24200	0
113	20231130	172200	2133471350	24200	24200	24200	24200	0
114	20231130	172100	2133471350	24200	24200	24200	24200	0
115	20231130	172000	2133471350	24200	24200	24200	24200	0
116	20231130	171900	2133471350	24200	24200	24200	24200	0
117	20231130	171800	2133471350	24200	24200	24200	24200	0
118	20231130	171700	2133471350	24200	24200	24200	24200	0
119	20231130	171600	2133471350	24200	24200	24200	24200	0
120	20231130	171500	2133471350	24200	24200	24200	24200	0
121	20231130	171400	2133471350	24200	24200	24200	24200	0
122	20231130	171300	2133471350	24200	24200	24200	24200	2702
123	20231130	171200	2133471350	24200	24200	24200	24200	0
124	20231130	171100	2133471350	24200	24200	24200	24200	0
125	20231130	171000	2133471350	24200	24200	24200	24200	0
126	20231130	170900	2133471350	24200	24200	24200	24200	0
127	20231130	170800	2133471350	24200	24200	24200	24200	0
128	20231130	170700	2133471350	24200	24200	24200	24200	0
129	20231130	170600	2133471350	24200	24200	24200	24200	0
130	20231130	170500	2133471350	24200	24200	24200	24200	0
131	20231130	170400	2133471350	24200	24200	24200	24200	0
132	20231130	170300	2133471350	24200	24200	24200	24200	0
133	20231130	170200	2133471350	24200	24200	24200	24200	0
134	20231130	170100	2133471350	24200	24200	24200	24200	0
135	20231130	170000	2133471350	24200	24200	24200	24200	0
136	20231130	165900	2133471350	24200	24200	24200	24200	0
137	20231130	165800	2133471350	24200	24200	24200	24200	0
138	20231130	165700	2133471350	24200	24200	24200	24200	0
139	20231130	165600	2133471350	24200	24200	24200	24200	0
140	20231130	165500	2133471350	24200	24200	24200	24200	0
141	20231130	165400	2133471350	24200	24200	24200	24200	0
142	20231130	165300	2133471350	24200	24200	24200	24200	0
143	20231130	165200	2133471350	24200	24200	24200	24200	0
144	20231130	165100	2133471350	24200	24200	24200	24200	0
145	20231130	165000	2133471350	24200	24200	24200	24200	0
146	20231130	164900	2133471350	24200	24200	24200	24200	0
147	20231130	164800	2133471350	24200	24200	24200	24200	0
148	20231130	164700	2133471350	24200	24200	24200	24200	0
149	20231130	164600	2133471350	24200	24200	24200	24200	0
150	20231130	164500	2133471350	24200	24200	24200	24200	0
151	20231130	164400	2133471350	24200	24200	24200	24200	0
152	20231130	164300	2133471350	24200	24200	24200	24200	2702
153	20231130	164200	2133471350	24200	24200	24200	24200	0
154	20231130	164100	2133471350	24200	24200	24200	24200	0
155	20231130	164000	2133471350	24200	24200	24200	24200	0
156	20231130	163900	2133471350	24200	24200	24200	24200	0
157	20231130	163800	2133471350	24200	24200	24200	24200	0
158	20231130	163700	2133471350	24200	24200	24200	24200	0
159	20231130	163600	2133471350	24200	24200	24200	24200	0
160	20231130	163500	2133471350	24200	24200	24200	24200	0
161	20231130	163400	2133471350	24200	24200	24200	24200	0
162	20231130	163300	2133471350	24200	24200	24200	24200	0
163	20231130	163200	2133471350	24200	24200	24200	24200	0
164	20231130	163100	2133471350	24200	24200	24200	24200	0
165	20231130	163000	2133471350	24200	24200	24200	24200	0
166	20231130	162900	2133471350	24200	24200	24200	24200	0
167	20231130	162800	2133471350	24200	24200	24200	24200	0
168	20231130	162700	2133471350	24200	24200	24200	24200	0
169	20231130	162600	2133471350	24200	24200	24200	24200	0
170	20231130	162500	2133471350	24200	24200	24200	24200	0
171	20231130	162400	2133471350	24200	24200	24200	24200	0
172	20231130	162300	2133471350	24200	24200	24200	24200	0
173	20231130	162200	2133471350	24200	24200	24200	24200	0
174	20231130	162100	2133471350	24200	24200	24200	24200	0
175	20231130	162000	2133471350	24200	24200	24200	24200	0
176	20231130	161900	2133471350	24200	24200	24200	24200	0
177	20231130	161800	2133471350	24200	24200	24200	24200	0
178	20231130	161700	2133471350	24200	24200	24200	24200	0
179	20231130	161600	2133471350	24200	24200	24200	24200	0
180	20231130	161500	2133471350	24200	24200	24200	24200	0
181	20231130	161400	2133471350	24200	24200	24200	24200	0
182	20231130	161300	2133471350	24200	24200	24200	24200	2702
183	20231130	161200	2133471350	24200	24200	24200	24200	0
184	20231130	161100	2133471350	24200	24200	24200	24200	0
185	20231130	161000	2133471350	24200	24200	24200	24200	0
186	20231130	160900	2133471350	24200	24200	24200	24200	0
187	20231130	160800	2133471350	24200	24200	24200	24200	0
188	20231130	160700	2133471350	24200	24200	24200	24200	0
189	20231130	160600	2133471350	24200	24200	24200	24200	0
190	20231130	160500	2133471350	24200	24200	24200	24200	0
191	20231130	160400	2133471350	24200	24200	24200	24200	0
192	20231130	160300	2133471350	24200	24200	24200	24200	0
193	20231130	160200	2133471350	24200	24200	24200	24200	0
194	20231130	160100	2133471350	24200	24200	24200	24200	0
195	20231130	160000	2133471350	24200	24200	24200	24200	0
196	20231130	155900	2133471350	24200	24200	24200	24200	0
197	20231130	155800	2133471350	24200	24200	24200	24200	0
198	20231130	155700	2133471350	24200	24200	24200	24200	0
199	20231130	155600	2133471350	24200	24200	24200	24200	0
200	20231130	155500	2133471350	24200	24200	24200	24200	0
201	20231130	155400	2133471350	24200	24200	24200	24200	0
202	20231130	155300	2133471350	24200	24200	24200	24200	0
203	20231130	155200	2133471350	24200	24200	24200	24200	0
204	20231130	155100	2133471350	24200	24200	24200	24200	0
205	20231130	155000	2133471350	24200	24200	24200	24200	0
206	20231130	154900	2133471350	24200	24200	24200	24200	0
207	20231130	154800	2133471350	24200	24200	24200	24200	0
208	20231130	154700	2133471350	24200	24200	24200	24200	0
209	20231130	154600	2133471350	24200	24200	24200	24200	0
210	20231130	154500	2133471350	24200	24200	24200	24200	0
211	20231130	154400	2133471350	24200	24200	24200	24200	0
212	20231130	154300	2133471350	24200	24200	24200	24200	2702
213	20231130	154200	2133471350	24200	24200	24200	24200	0
214	20231130	154100	2133471350	24200	24200	24200	24200	0
215	20231130	154000	2133471350	24200	24200	24200	24200	0
216	20231130	153900	2133471350	24200	24200	24200	24200	0
217	20231130	153800	2133471350	24200	24200	24200	24200	0
218	20231130	153700	2133471350	24200	24200	24200	24200	0
219	20231130	153600	2133471350	24200	24200	24200	24200	0
220	20231130	153500	2133471350	24200	24200	24200	24200	0
221	20231130	153400	2133471350	24200	24200	24200	24200	0
222	20231130	153300	2133471350	24200	24200	24200	24200	0
223	20231130	153200	2133471350	24200	24200	24200	24200	0
224	20231130	153100	2133471350	24200	24200	24200	24200	0
225	20231130	153000	2133471350	24200	24200	24200	24200	2702
226	20231130	152900	2068082950	24250	24250	24250	24250	0
227	20231130	152800	2068082950	24250	24250	24250	24250	0
228	20231130	152700	2068082950	24250	24250	24250	24250	0
229	20231130	152600	2068082950	24250	24250	24250	24250	0
230	20231130	152500	2068082950	24250	24250	24250	24250	0
231	20231130	152400	2068082950	24250	24250	24250	24250	0
232	20231130	152300	2068082950	24250	24250	24250	24250	0
233	20231130	152200	2068082950	24250	24250	24250	24250	0
234	20231130	152100	2068082950	24250	24250	24250	24250	0
235	20231130	152000	2068082950	24250	24250	24250	24250	0
236	20231130	151900	2068082950	24250	24250	24250	24200	336
237	20231130	151800	2059950950	24250	24250	24250	24250	55
238	20231130	151700	2058617200	24250	24250	24250	24200	27
239	20231130	151600	2057962650	24250	24300	24300	24250	245
240	20231130	151500	2052020800	24300	24250	24300	24250	475
241	20231130	151400	2040501300	24250	24200	24250	24150	587
242	20231130	151300	2026321100	24150	24250	24250	24150	34
243	20231130	151200	2025497300	24250	24250	24250	24200	82
244	20231130	151100	2023511400	24250	24200	24250	24150	39
245	20231130	151000	2022567150	24200	24250	24250	24200	251
246	20231130	150900	2016492200	24200	24250	24250	24200	28
247	20231130	150800	2015813400	24250	24250	24250	24150	292
248	20231130	150700	2008750150	24250	24200	24250	24200	129
249	20231130	150600	2005626400	24250	24250	24250	24250	30
250	20231130	150500	2004898900	24250	24200	24250	24150	560
251	20231130	150400	1991362400	24200	24200	24250	24150	1397
252	20231130	150300	1957623500	24200	24150	24200	24150	1576
253	20231130	150200	1919556350	24150	24150	24200	24100	332
254	20231130	150100	1911537500	24150	24200	24200	24150	500
255	20231130	150000	1899461900	24200	24150	24200	24150	58
256	20231130	145900	1898059400	24200	24150	24200	24100	1914
257	20231130	145800	1851837100	24150	24150	24200	24150	2119
258	20231130	145700	1800653500	24200	24250	24250	24200	373
259	20231130	145600	1791626150	24250	24200	24250	24200	363
260	20231130	145500	1782840500	24200	24250	24250	24200	694
261	20231130	145400	1766043900	24200	24250	24250	24200	1715
262	20231130	145300	1724537700	24250	24300	24300	24200	428
263	20231130	145200	1714170750	24250	24300	24350	24250	2441
264	20231130	145100	1654967600	24300	24300	24300	24300	33
265	20231130	145000	1654165700	24300	24300	24350	24300	471
266	20231130	144900	1642719400	24300	24350	24350	24250	290
267	20231130	144800	1635674700	24350	24250	24350	24250	52
268	20231130	144700	1634411150	24300	24350	24350	24300	1316
269	20231130	144600	1602431750	24350	24350	24350	24350	24
270	20231130	144500	1601847350	24300	24350	24350	24300	74
271	20231130	144400	1600047850	24350	24350	24350	24300	151
272	20231130	144300	1596377250	24350	24350	24350	24350	28
273	20231130	144200	1595695450	24350	24400	24400	24350	26
274	20231130	144100	1595061800	24400	24400	24400	24300	27
275	20231130	144000	1594403100	24400	24400	24400	24400	23
276	20231130	143900	1593841900	24400	24350	24400	24300	74
277	20231130	143800	1592042550	24350	24350	24350	24350	32
278	20231130	143700	1591263350	24350	24350	24350	24300	596
279	20231130	143600	1576772950	24350	24350	24350	24300	89
280	20231130	143500	1574608150	24350	24300	24350	24300	70
281	20231130	143400	1572906500	24300	24300	24300	24300	123
282	20231130	143300	1569917600	24300	24300	24300	24300	481
283	20231130	143200	1558229300	24250	24300	24300	24250	71
284	20231130	143100	1556506350	24300	24300	24300	24300	33
285	20231130	143000	1555704450	24300	24300	24300	24300	22
286	20231130	142900	1555169850	24300	24300	24300	24250	153
287	20231130	142800	1551454300	24300	24350	24350	24250	91
288	20231130	142700	1549242050	24350	24250	24350	24250	36
289	20231130	142600	1548366450	24250	24350	24350	24250	720
290	20231130	142500	1530883100	24350	24350	24350	24350	23
291	20231130	142400	1530323050	24350	24350	24350	24350	26
292	20231130	142300	1529689950	24350	24300	24350	24300	92
293	20231130	142200	1527453800	24350	24300	24350	24300	69
294	20231130	142100	1525774250	24300	24300	24300	24300	207
295	20231130	142000	1520744150	24350	24350	24350	24350	24
296	20231130	141900	1520159750	24300	24350	24350	24300	71
297	20231130	141800	1518433300	24350	24300	24400	24300	269
298	20231130	141700	1511894700	24350	24350	24350	24350	23
299	20231130	141600	1511334650	24350	24350	24350	24300	75
300	20231130	141500	1509510750	24350	24350	24350	24350	23
301	20231130	141400	1508950700	24300	24350	24350	24300	721
302	20231130	141300	1491429850	24350	24400	24400	24350	26
303	20231130	141200	1490796700	24400	24400	24400	24350	26
304	20231130	141100	1490162450	24350	24350	24350	24350	22
305	20231130	141000	1489626750	24350	24250	24350	24250	282
306	20231130	140900	1482775900	24300	24350	24350	24300	1111
307	20231130	140800	1455777850	24300	24350	24350	24300	728
308	20231130	140700	1438086050	24350	24350	24350	24350	26
309	20231130	140600	1437452950	24350	24350	24350	24300	82
310	20231130	140500	1435458650	24350	24350	24350	24300	59
311	20231130	140400	1434023750	24350	24350	24350	24350	25
312	20231130	140300	1433415000	24350	24350	24350	24300	81
313	20231130	140200	1431445000	24350	24350	24350	24350	76
314	20231130	140100	1429594400	24350	24300	24350	24300	258
315	20231130	140000	1423323700	24350	24350	24350	24300	87
316	20231130	135900	1421208350	24350	24350	24350	24350	33
317	20231130	135800	1420404800	24350	24350	24350	24350	23
318	20231130	135700	1419844750	24350	24350	24350	24350	33
319	20231130	135600	1419041200	24300	24350	24350	24300	70
320	20231130	135500	1417339050	24350	24350	24350	24300	285
321	20231130	135400	1410412050	24350	24350	24350	24350	25
322	20231130	135300	1409803300	24350	24350	24350	24300	133
323	20231130	135200	1406567150	24350	24350	24350	24350	47
324	20231130	135100	1405422700	24350	24450	24450	24350	38
325	20231130	135000	1404496300	24450	24400	24450	24350	69
326	20231130	134900	1402815000	24400	24350	24400	24350	23
327	20231130	134800	1402254300	24350	24350	24350	24350	61
328	20231130	134700	1400768950	24350	24350	24350	24300	251
329	20231130	134600	1394659450	24350	24400	24450	24350	43
330	20231130	134500	1393610500	24350	24350	24400	24350	210
331	20231130	134400	1388495900	24350	24350	24350	24350	28
332	20231130	134300	1387814100	24400	24400	24400	24400	32
333	20231130	134200	1387033300	24400	24350	24400	24350	78
334	20231130	134100	1385130150	24400	24350	24400	24300	80
335	20231130	134000	1383183900	24350	24350	24350	24300	79
336	20231130	133900	1381262650	24300	24350	24400	24300	126
337	20231130	133800	1378199150	24350	24300	24350	24300	43
338	20231130	133700	1377152900	24350	24450	24450	24350	72
339	20231130	133600	1375398100	24450	24450	24450	24300	75
340	20231130	133500	1373570000	24450	24300	24450	24300	298
341	20231130	133400	1366326000	24350	24350	24400	24300	85
342	20231130	133300	1364255700	24350	24400	24400	24350	193
343	20231130	133200	1359554050	24400	24400	24400	24400	74
344	20231130	133100	1357748450	24400	24400	24400	24400	22
345	20231130	133000	1357211650	24400	24450	24500	24350	234
346	20231130	132900	1351503650	24450	24450	24450	24450	27
347	20231130	132800	1350843500	24450	24450	24450	24450	26
348	20231130	132700	1350207800	24450	24450	24450	24400	24
349	20231130	132600	1349621050	24450	24450	24450	24450	22
350	20231130	132500	1349083150	24450	24450	24450	24350	175
351	20231130	132400	1344814700	24450	24500	24500	24450	23
352	20231130	132300	1344252300	24500	24450	24500	24450	26
353	20231130	132200	1343616000	24450	24450	24450	24450	23
354	20231130	132100	1343053650	24450	24450	24450	24450	32
355	20231130	132000	1342271250	24500	24500	24500	24400	32
356	20231130	131900	1341488050	24500	24450	24500	24450	22
357	20231130	131800	1340949600	24450	24450	24450	24450	26
358	20231130	131700	1340313900	24450	24500	24500	24450	79
359	20231130	131600	1338379150	24500	24500	24500	24500	22
360	20231130	131500	1337840150	24350	24350	24500	24350	1095
361	20231130	131400	1311103650	24350	24350	24350	24300	86
362	20231130	131300	1309011950	24350	24350	24350	24350	29
363	20231130	131200	1308305800	24350	24400	24400	24350	230
364	20231130	131100	1302704050	24400	24400	24400	24350	71
365	20231130	131000	1300974000	24400	24400	24400	24400	24
366	20231130	130900	1300388400	24350	24400	24400	24350	64
367	20231130	130800	1298828700	24400	24400	24400	24400	28
368	20231130	130700	1298145500	24350	24400	24400	24350	74
369	20231130	130600	1296342300	24400	24350	24400	24350	34
370	20231130	130500	1295513600	24350	24350	24350	24350	24
371	20231130	130400	1294929200	24350	24350	24350	24300	93
372	20231130	130300	1292667000	24350	24350	24350	24300	35
373	20231130	130200	1291815300	24350	24350	24350	24350	27
374	20231130	130100	1291157850	24350	24400	24400	24300	42
375	20231130	130000	1290135200	24400	24300	24400	24300	139
376	20231130	125900	1286754400	24300	24300	24300	24300	96
377	20231130	125800	1284421600	24300	24250	24300	24250	48
378	20231130	125700	1283257550	24250	24300	24300	24250	81
379	20231130	125600	1281293250	24300	24300	24300	24250	73
380	20231130	125500	1279522650	24300	24300	24300	24300	72
381	20231130	125400	1277773050	24350	24300	24350	24300	144
382	20231130	125300	1274273650	24350	24300	24350	24300	212
383	20231130	125200	1269121600	24250	24300	24300	24250	57
384	20231130	125100	1267739150	24300	24300	24300	24250	114
385	20231130	125000	1264973300	24300	24300	24300	24250	106
386	20231130	124900	1262401500	24300	24300	24300	24300	1
387	20231130	124800	1262377200	24300	24300	24300	24250	132
388	20231130	124700	1259175300	24300	24300	24300	24300	28
389	20231130	124600	1258494900	24300	24350	24350	24300	61
390	20231130	124500	1257012550	24350	24350	24350	24300	170
391	20231130	124400	1252881250	24300	24350	24350	24300	61
392	20231130	124300	1251398750	24350	24250	24350	24250	129
393	20231130	124200	1248267800	24300	24300	24300	24300	0
394	20231130	124100	1248267800	24300	24300	24300	24250	130
395	20231130	124000	1245111150	24300	24300	24350	24300	42
396	20231130	123900	1244090350	24250	24300	24300	24250	222
397	20231130	123800	1238696500	24300	24350	24350	24300	381
398	20231130	123700	1229437500	24350	24350	24350	24300	135
399	20231130	123600	1226153450	24350	24350	24350	24350	26
400	20231130	123500	1225520350	24300	24350	24350	24300	295
401	20231130	123400	1218351800	24350	24300	24450	24300	1988
402	20231130	123300	1169826700	24250	24300	24300	24250	53
403	20231130	123200	1168541400	24300	24300	24350	24300	1400
404	20231130	123100	1134521350	24350	24350	24350	24350	0
405	20231130	123000	1134521350	24350	24300	24350	24300	53
406	20231130	122900	1133233400	24350	24350	24350	24350	1
407	20231130	122800	1133209050	24300	24350	24350	24300	132
408	20231130	122700	1130001000	24350	24350	24350	24350	6
409	20231130	122600	1129854900	24350	24300	24350	24300	75
410	20231130	122500	1128032150	24350	24350	24350	24300	57
411	20231130	122400	1126646550	24350	24350	24350	24300	134
412	20231130	122300	1123387900	24300	24300	24300	24300	0
413	20231130	122200	1123387900	24300	24350	24350	24300	163
414	20231130	122100	1119424200	24350	24350	24350	24350	66
415	20231130	122000	1117817100	24350	24350	24400	24350	399
416	20231130	121900	1108101250	24350	24300	24350	24300	180
417	20231130	121800	1103723400	24300	24300	24300	24300	47
418	20231130	121700	1102581300	24300	24300	24300	24300	72
419	20231130	121600	1100831700	24300	24300	24300	24300	174
420	20231130	121500	1096603500	24300	24250	24300	24250	200
421	20231130	121400	1091746500	24250	24300	24300	24250	1006
422	20231130	121300	1067301400	24350	24350	24350	24300	89
423	20231130	121200	1065138450	24300	24350	24350	24300	51
424	20231130	121100	1063898950	24300	24350	24350	24300	65
425	20231130	121000	1062319300	24350	24350	24350	24350	6
426	20231130	120900	1062173200	24300	24300	24350	24300	137
427	20231130	120800	1058843950	24350	24350	24350	24350	7
428	20231130	120700	1058673500	24350	24350	24350	24300	131
429	20231130	120600	1055486550	24300	24350	24350	24300	104
430	20231130	120500	1052958900	24350	24350	24350	24350	11
431	20231130	120400	1052691050	24350	24350	24350	24300	112
432	20231130	120300	1049968550	24300	24300	24300	24300	0
433	20231130	120200	1049968550	24300	24350	24350	24300	152
434	20231130	120100	1046274200	24350	24350	24350	24350	7
435	20231130	120000	1046103750	24350	24400	24400	24350	12
436	20231130	115900	1045811300	24400	24350	24400	24350	53
437	20231130	115800	1044520650	24350	24350	24350	24350	206
438	20231130	115700	1039504550	24350	24350	24350	24350	502
439	20231130	115600	1027280850	24350	24300	24350	24300	241
440	20231130	115500	1021414850	24350	24300	24350	24300	87
441	20231130	115400	1019300700	24350	24350	24350	24350	25
442	20231130	115300	1018691950	24300	24300	24300	24300	60
443	20231130	115200	1017233950	24300	24300	24300	24300	46
444	20231130	115100	1016116150	24350	24350	24350	24350	181
445	20231130	115000	1011708800	24350	24350	24350	24350	200
446	20231130	114900	1006838800	24350	24400	24400	24350	114
447	20231130	114800	1004062450	24350	24350	24350	24350	0
448	20231130	114700	1004062450	24350	24350	24350	24350	338
449	20231130	114600	995832150	24350	24350	24350	24350	414
450	20231130	114500	985751250	24350	24350	24350	24350	59
451	20231130	114400	984314600	24350	24400	24400	24350	15
452	20231130	114300	983949100	24350	24350	24400	24350	149
453	20231130	114200	980320700	24350	24300	24350	24300	212
454	20231130	114100	975161700	24350	24350	24350	24350	3
455	20231130	114000	975088650	24350	24300	24350	24300	185
456	20231130	113900	970587900	24350	24350	24350	24300	155
457	20231130	113800	966816000	24350	24300	24350	24300	144
458	20231130	113700	963313450	24300	24300	24300	24300	104
459	20231130	113600	960786250	24300	24300	24300	24250	319
460	20231130	113500	953038550	24300	24300	24300	24300	98
461	20231130	113400	950657150	24300	24300	24300	24300	67
462	20231130	113300	949029050	24300	24300	24300	24300	28
463	20231130	113200	948348650	24300	24300	24350	24300	129
464	20231130	113100	945213650	24350	24300	24350	24300	181
465	20231130	113000	940814850	24300	24300	24300	24300	154
466	20231130	112900	937072650	24250	24300	24300	24250	346
467	20231130	112800	928674150	24250	24250	24250	24250	148
468	20231130	112700	925085150	24300	24250	24300	24250	359
469	20231130	112600	916378650	24300	24300	24300	24250	149
470	20231130	112500	912762800	24300	24300	24350	24300	1704
471	20231130	112400	871355550	24350	24350	24350	24350	232
472	20231130	112300	865706350	24350	24350	24350	24300	178
473	20231130	112200	861377750	24350	24350	24350	24300	30
474	20231130	112100	860647650	24350	24350	24350	24300	124
475	20231130	112000	857632800	24400	24350	24400	24300	2193
476	20231130	111900	804233750	24400	24400	24400	24350	132
477	20231130	111800	801015700	24400	24350	24400	24350	425
478	20231130	111700	790650200	24400	24400	24400	24350	256
479	20231130	111600	784404550	24400	24450	24450	24400	2345
480	20231130	111500	727185600	24450	24450	24450	24450	1
481	20231130	111400	727161150	24400	24400	24450	24400	1095
482	20231130	111300	700443100	24400	24400	24400	24400	47
483	20231130	111200	699296300	24400	24450	24450	24400	71
484	20231130	111100	697563550	24400	24450	24450	24400	75
485	20231130	111000	695733450	24400	24400	24400	24400	140
486	20231130	110900	692317450	24450	24450	24450	24450	57
487	20231130	110800	690923800	24450	24450	24450	24450	0
488	20231130	110700	690923800	24450	24450	24450	24450	80
489	20231130	110600	688967800	24450	24500	24500	24450	78
490	20231130	110500	687060650	24450	24450	24450	24400	91
491	20231130	110400	684836800	24450	24450	24450	24450	50
492	20231130	110300	683614300	24450	24450	24450	24450	127
493	20231130	110200	680509150	24450	24450	24450	24450	14
494	20231130	110100	680166850	24450	24450	24500	24450	508
495	20231130	110000	667746150	24450	24450	24450	24450	120
496	20231130	105900	664812150	24450	24450	24450	24450	78
497	20231130	105800	662905050	24450	24450	24450	24450	0
498	20231130	105700	662905050	24450	24450	24450	24450	111
499	20231130	105600	660191100	24450	24450	24450	24450	91
500	20231130	105500	657966150	24450	24450	24450	24450	230
501	20231130	105400	652342650	24500	24450	24500	24450	114
502	20231130	105300	649555250	24500	24500	24500	24500	1
503	20231130	105200	649530750	24450	24500	24500	24450	141
504	20231130	105100	646082750	24500	24500	24500	24500	4
505	20231130	105000	645984750	24450	24450	24450	24450	99
506	20231130	104900	643564200	24500	24500	24500	24500	1
507	20231130	104800	643539700	24450	24450	24450	24450	82
508	20231130	104700	641534800	24500	24500	24500	24450	113
509	20231130	104600	638768650	24500	24500	24500	24500	50
510	20231130	104500	637543650	24500	24500	24500	24500	33
511	20231130	104400	636735150	24500	24450	24500	24450	156
512	20231130	104300	632920450	24500	24500	24500	24500	2
513	20231130	104200	632871450	24450	24450	24450	24450	63
514	20231130	104100	631331100	24450	24450	24450	24400	101
515	20231130	104000	628865500	24450	24450	24450	24450	198
516	20231130	103900	624024400	24450	24450	24450	24450	10
517	20231130	103800	623779900	24400	24500	24500	24400	2
518	20231130	103700	623731000	24450	24450	24450	24450	88
519	20231130	103600	621579400	24450	24450	24450	24450	441
520	20231130	103500	610796950	24500	24450	24500	24450	229
521	20231130	103400	605190000	24500	24500	24500	24450	58
522	20231130	103300	603771350	24500	24500	24500	24450	84
523	20231130	103200	601717350	24500	24500	24500	24500	7
524	20231130	103100	601545850	24500	24500	24500	24500	112
525	20231130	103000	598801850	24500	24500	24500	24500	139
526	20231130	102900	595396350	24500	24500	24500	24500	300
527	20231130	102800	588046350	24500	24500	24500	24450	73
528	20231130	102700	586261000	24450	24450	24450	24450	97
529	20231130	102600	583889350	24500	24500	24500	24500	129
530	20231130	102500	580728850	24500	24500	24500	24500	11
531	20231130	102400	580459350	24500	24500	24500	24500	227
532	20231130	102300	574897850	24550	24500	24550	24500	11
533	20231130	102200	574628300	24500	24500	24500	24500	236
534	20231130	102100	568846300	24500	24450	24500	24450	101
535	20231130	102000	566374100	24450	24450	24500	24450	74
536	20231130	101900	564564750	24450	24450	24450	24450	2
537	20231130	101800	564515850	24450	24450	24450	24450	132
538	20231130	101700	561288450	24500	24450	24500	24450	333
539	20231130	101600	553146450	24550	24550	24550	24550	4
540	20231130	101500	553048250	24600	24400	24600	24400	1271
541	20231130	101400	521929100	24400	24450	24450	24400	50
542	20231130	101300	520708950	24450	24450	24450	24400	73
543	20231130	101200	518926750	24450	24400	24450	24400	189
544	20231130	101100	514314650	24400	24450	24450	24400	1540
545	20231130	101000	476738450	24400	24450	24450	24400	204
546	20231130	100900	471756750	24450	24500	24500	24400	141
547	20231130	100800	468312000	24500	24450	24500	24400	278
548	20231130	100700	461513150	24450	24450	24450	24450	139
549	20231130	100600	458114600	24450	24450	24450	24450	172
550	20231130	100500	453909200	24450	24500	24500	24450	216
551	20231130	100400	448627800	24500	24500	24500	24450	215
552	20231130	100300	443370850	24500	24450	24500	24450	22
553	20231130	100200	442832350	24400	24450	24500	24400	957
554	20231130	100100	419437700	24450	24500	24500	24450	171
555	20231130	100000	415255200	24550	24550	24550	24550	11
556	20231130	095900	414985150	24500	24600	24600	24500	525
557	20231130	095800	402119850	24550	24550	24600	24500	227
558	20231130	095700	396547000	24600	24550	24600	24550	230
559	20231130	095600	390900300	24550	24550	24550	24500	228
560	20231130	095500	385306500	24550	24500	24550	24500	172
561	20231130	095400	381091900	24500	24500	24550	24500	179
562	20231130	095300	376705500	24500	24500	24500	24450	317
563	20231130	095200	368942750	24450	24450	24500	24450	135
564	20231130	095100	365639250	24450	24500	24500	24450	42
565	20231130	095000	364611050	24500	24500	24500	24450	140
566	20231130	094900	361184650	24500	24500	24550	24450	406
567	20231130	094800	351238350	24500	24550	24550	24500	118
568	20231130	094700	348347250	24550	24500	24550	24500	98
569	20231130	094600	345944900	24550	24500	24550	24500	119
570	20231130	094500	343029350	24500	24500	24550	24500	391
571	20231130	094400	333444850	24500	24500	24500	24500	33
572	20231130	094300	332636350	24550	24550	24550	24500	14
573	20231130	094200	332292850	24550	24600	24600	24550	340
574	20231130	094100	323943200	24600	24500	24600	24500	82
575	20231130	094000	321932500	24550	24550	24550	24550	108
576	20231130	093900	319281100	24550	24500	24550	24500	57
577	20231130	093800	317884100	24650	24600	24700	24450	4538
578	20231130	093700	206752600	24600	24650	24650	24600	579
579	20231130	093600	192497150	24650	24750	24750	24650	442
580	20231130	093500	181601750	24650	24650	24650	24650	100
581	20231130	093400	179136750	24700	24750	24750	24650	329
582	20231130	093300	171014000	24700	24700	24750	24700	244
583	20231130	093200	164986650	24700	24700	24700	24700	158
584	20231130	093100	161084050	24750	24700	24750	24700	11
585	20231130	093000	160812300	24700	24750	24750	24650	1083
586	20231130	092900	134062400	24750	24750	24750	24750	3
587	20231130	092800	133988150	24750	24750	24750	24750	31
588	20231130	092700	133220900	24750	24750	24750	24750	160
589	20231130	092600	129260900	24750	24700	24850	24700	237
590	20231130	092500	123395750	24750	24750	24750	24750	26
591	20231130	092400	122752250	24750	24750	24750	24700	66
592	20231130	092300	121119500	24750	24700	24750	24700	224
593	20231130	092200	115585600	24700	24800	24850	24700	310
594	20231130	092100	107911850	24850	24900	24900	24750	1645
595	20231130	092000	67064550	24900	24900	24900	24900	0
596	20231130	091900	67064550	24900	24950	24950	24900	17
597	20231130	091800	66641150	24900	24900	24900	24900	718
598	20231130	091700	48762950	24950	24950	24950	24950	14
599	20231130	091600	48413650	24900	24950	24950	24900	24
600	20231130	091500	47816000	24950	24950	24950	24950	1
601	20231130	091400	47791050	24950	24950	24950	24950	1
602	20231130	091300	47766100	25000	24950	25000	24950	15
603	20231130	091200	47391400	24950	24950	24950	24950	260
604	20231130	091100	40904400	24950	24950	24950	24950	10
605	20231130	091000	40654900	24950	24950	24950	24950	8
606	20231130	090900	40455300	24950	24950	24950	24950	3
607	20231130	090800	40380450	24950	24950	24950	24950	104
608	20231130	090700	37785650	25000	25000	25000	25000	50
609	20231130	090600	36535650	25000	24950	25000	24950	40
610	20231130	090500	35537550	25000	25000	25000	25000	0
611	20231130	090400	35537550	25000	25000	25000	25000	3
612	20231130	090300	35462550	24900	25050	25050	24900	502
613	20231130	090200	22962500	24900	24950	24950	24900	516
614	20231130	090100	10113400	24950	25000	25000	24950	300
615	20231130	090000	2625300	25100	25000	25100	25000	105