KissMeData/055490/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	193400	1036090600	29700	29700	29700	29700	145
3	20231130	193300	1036090600	29700	29700	29700	29700	0
4	20231130	193200	1036090600	29700	29700	29700	29700	0
5	20231130	193100	1036090600	29700	29700	29700	29700	0
6	20231130	193000	1036090600	29700	29700	29700	29700	0
7	20231130	192900	1036090600	29700	29700	29700	29700	0
8	20231130	192800	1036090600	29700	29700	29700	29700	0
9	20231130	192700	1036090600	29700	29700	29700	29700	0
10	20231130	192600	1036090600	29700	29700	29700	29700	0
11	20231130	192500	1036090600	29700	29700	29700	29700	0
12	20231130	192400	1036090600	29700	29700	29700	29700	0
13	20231130	192300	1036090600	29700	29700	29700	29700	0
14	20231130	192200	1036090600	29700	29700	29700	29700	0
15	20231130	192100	1036090600	29700	29700	29700	29700	0
16	20231130	192000	1036090600	29700	29700	29700	29700	0
17	20231130	191900	1036090600	29700	29700	29700	29700	0
18	20231130	191800	1036090600	29700	29700	29700	29700	0
19	20231130	191700	1036090600	29700	29700	29700	29700	0
20	20231130	191600	1036090600	29700	29700	29700	29700	0
21	20231130	191500	1036090600	29700	29700	29700	29700	0
22	20231130	191400	1036090600	29700	29700	29700	29700	0
23	20231130	191300	1036090600	29700	29700	29700	29700	0
24	20231130	191200	1036090600	29700	29700	29700	29700	0
25	20231130	191100	1036090600	29700	29700	29700	29700	0
26	20231130	191000	1036090600	29700	29700	29700	29700	0
27	20231130	190900	1036090600	29700	29700	29700	29700	0
28	20231130	190800	1036090600	29700	29700	29700	29700	0
29	20231130	190700	1036090600	29700	29700	29700	29700	0
30	20231130	190600	1036090600	29700	29700	29700	29700	0
31	20231130	190500	1036090600	29700	29700	29700	29700	0
32	20231130	190400	1036090600	29700	29700	29700	29700	145
33	20231130	190300	1036090600	29700	29700	29700	29700	0
34	20231130	190200	1036090600	29700	29700	29700	29700	0
35	20231130	190100	1036090600	29700	29700	29700	29700	0
36	20231130	190000	1036090600	29700	29700	29700	29700	0
37	20231130	185900	1036090600	29700	29700	29700	29700	0
38	20231130	185800	1036090600	29700	29700	29700	29700	0
39	20231130	185700	1036090600	29700	29700	29700	29700	0
40	20231130	185600	1036090600	29700	29700	29700	29700	0
41	20231130	185500	1036090600	29700	29700	29700	29700	0
42	20231130	185400	1036090600	29700	29700	29700	29700	0
43	20231130	185300	1036090600	29700	29700	29700	29700	0
44	20231130	185200	1036090600	29700	29700	29700	29700	0
45	20231130	185100	1036090600	29700	29700	29700	29700	0
46	20231130	185000	1036090600	29700	29700	29700	29700	0
47	20231130	184900	1036090600	29700	29700	29700	29700	0
48	20231130	184800	1036090600	29700	29700	29700	29700	0
49	20231130	184700	1036090600	29700	29700	29700	29700	0
50	20231130	184600	1036090600	29700	29700	29700	29700	0
51	20231130	184500	1036090600	29700	29700	29700	29700	0
52	20231130	184400	1036090600	29700	29700	29700	29700	0
53	20231130	184300	1036090600	29700	29700	29700	29700	0
54	20231130	184200	1036090600	29700	29700	29700	29700	0
55	20231130	184100	1036090600	29700	29700	29700	29700	0
56	20231130	184000	1036090600	29700	29700	29700	29700	0
57	20231130	183900	1036090600	29700	29700	29700	29700	0
58	20231130	183800	1036090600	29700	29700	29700	29700	0
59	20231130	183700	1036090600	29700	29700	29700	29700	0
60	20231130	183600	1036090600	29700	29700	29700	29700	0
61	20231130	183500	1036090600	29700	29700	29700	29700	0
62	20231130	183400	1036090600	29700	29700	29700	29700	145
63	20231130	183300	1036090600	29700	29700	29700	29700	0
64	20231130	183200	1036090600	29700	29700	29700	29700	0
65	20231130	183100	1036090600	29700	29700	29700	29700	0
66	20231130	183000	1036090600	29700	29700	29700	29700	0
67	20231130	182900	1036090600	29700	29700	29700	29700	0
68	20231130	182800	1036090600	29700	29700	29700	29700	0
69	20231130	182700	1036090600	29700	29700	29700	29700	0
70	20231130	182600	1036090600	29700	29700	29700	29700	0
71	20231130	182500	1036090600	29700	29700	29700	29700	0
72	20231130	182400	1036090600	29700	29700	29700	29700	0
73	20231130	182300	1036090600	29700	29700	29700	29700	0
74	20231130	182200	1036090600	29700	29700	29700	29700	0
75	20231130	182100	1036090600	29700	29700	29700	29700	0
76	20231130	182000	1036090600	29700	29700	29700	29700	0
77	20231130	181900	1036090600	29700	29700	29700	29700	0
78	20231130	181800	1036090600	29700	29700	29700	29700	0
79	20231130	181700	1036090600	29700	29700	29700	29700	0
80	20231130	181600	1036090600	29700	29700	29700	29700	0
81	20231130	181500	1036090600	29700	29700	29700	29700	0
82	20231130	181400	1036090600	29700	29700	29700	29700	0
83	20231130	181300	1036090600	29700	29700	29700	29700	0
84	20231130	181200	1036090600	29700	29700	29700	29700	0
85	20231130	181100	1036090600	29700	29700	29700	29700	0
86	20231130	181000	1036090600	29700	29700	29700	29700	0
87	20231130	180900	1036090600	29700	29700	29700	29700	0
88	20231130	180800	1036090600	29700	29700	29700	29700	0
89	20231130	180700	1036090600	29700	29700	29700	29700	0
90	20231130	180600	1036090600	29700	29700	29700	29700	0
91	20231130	180500	1036090600	29700	29700	29700	29700	0
92	20231130	180400	1036090600	29700	29700	29700	29700	145
93	20231130	180300	1036090600	29700	29700	29700	29700	0
94	20231130	180200	1036090600	29700	29700	29700	29700	0
95	20231130	180100	1036090600	29700	29700	29700	29700	0
96	20231130	180000	1036090600	29700	29700	29700	29700	0
97	20231130	175900	1036090600	29700	29700	29700	29700	0
98	20231130	175800	1036090600	29700	29700	29700	29700	0
99	20231130	175700	1036090600	29700	29700	29700	29700	0
100	20231130	175600	1036090600	29700	29700	29700	29700	0
101	20231130	175500	1036090600	29700	29700	29700	29700	0
102	20231130	175400	1036090600	29700	29700	29700	29700	0
103	20231130	175300	1036090600	29700	29700	29700	29700	0
104	20231130	175200	1036090600	29700	29700	29700	29700	0
105	20231130	175100	1036090600	29700	29700	29700	29700	0
106	20231130	175000	1036090600	29700	29700	29700	29700	0
107	20231130	174900	1036090600	29700	29700	29700	29700	0
108	20231130	174800	1036090600	29700	29700	29700	29700	0
109	20231130	174700	1036090600	29700	29700	29700	29700	0
110	20231130	174600	1036090600	29700	29700	29700	29700	0
111	20231130	174500	1036090600	29700	29700	29700	29700	0
112	20231130	174400	1036090600	29700	29700	29700	29700	0
113	20231130	174300	1036090600	29700	29700	29700	29700	0
114	20231130	174200	1036090600	29700	29700	29700	29700	0
115	20231130	174100	1036090600	29700	29700	29700	29700	0
116	20231130	174000	1036090600	29700	29700	29700	29700	0
117	20231130	173900	1036090600	29700	29700	29700	29700	0
118	20231130	173800	1036090600	29700	29700	29700	29700	0
119	20231130	173700	1036090600	29700	29700	29700	29700	0
120	20231130	173600	1036090600	29700	29700	29700	29700	0
121	20231130	173500	1036090600	29700	29700	29700	29700	0
122	20231130	173400	1036090600	29700	29700	29700	29700	145
123	20231130	173300	1036090600	29700	29700	29700	29700	0
124	20231130	173200	1036090600	29700	29700	29700	29700	0
125	20231130	173100	1036090600	29700	29700	29700	29700	0
126	20231130	173000	1036090600	29700	29700	29700	29700	0
127	20231130	172900	1036090600	29700	29700	29700	29700	0
128	20231130	172800	1036090600	29700	29700	29700	29700	0
129	20231130	172700	1036090600	29700	29700	29700	29700	0
130	20231130	172600	1036090600	29700	29700	29700	29700	0
131	20231130	172500	1036090600	29700	29700	29700	29700	0
132	20231130	172400	1036090600	29700	29700	29700	29700	0
133	20231130	172300	1036090600	29700	29700	29700	29700	0
134	20231130	172200	1036090600	29700	29700	29700	29700	0
135	20231130	172100	1036090600	29700	29700	29700	29700	0
136	20231130	172000	1036090600	29700	29700	29700	29700	0
137	20231130	171900	1036090600	29700	29700	29700	29700	0
138	20231130	171800	1036090600	29700	29700	29700	29700	0
139	20231130	171700	1036090600	29700	29700	29700	29700	0
140	20231130	171600	1036090600	29700	29700	29700	29700	0
141	20231130	171500	1036090600	29700	29700	29700	29700	0
142	20231130	171400	1036090600	29700	29700	29700	29700	0
143	20231130	171300	1036090600	29700	29700	29700	29700	0
144	20231130	171200	1036090600	29700	29700	29700	29700	0
145	20231130	171100	1036090600	29700	29700	29700	29700	0
146	20231130	171000	1036090600	29700	29700	29700	29700	0
147	20231130	170900	1036090600	29700	29700	29700	29700	0
148	20231130	170800	1036090600	29700	29700	29700	29700	0
149	20231130	170700	1036090600	29700	29700	29700	29700	0
150	20231130	170600	1036090600	29700	29700	29700	29700	0
151	20231130	170500	1036090600	29700	29700	29700	29700	0
152	20231130	170400	1036090600	29700	29700	29700	29700	145
153	20231130	170300	1036090600	29700	29700	29700	29700	0
154	20231130	170200	1036090600	29700	29700	29700	29700	0
155	20231130	170100	1036090600	29700	29700	29700	29700	0
156	20231130	170000	1036090600	29700	29700	29700	29700	0
157	20231130	165900	1036090600	29700	29700	29700	29700	0
158	20231130	165800	1036090600	29700	29700	29700	29700	0
159	20231130	165700	1036090600	29700	29700	29700	29700	0
160	20231130	165600	1036090600	29700	29700	29700	29700	0
161	20231130	165500	1036090600	29700	29700	29700	29700	0
162	20231130	165400	1036090600	29700	29700	29700	29700	0
163	20231130	165300	1036090600	29700	29700	29700	29700	0
164	20231130	165200	1036090600	29700	29700	29700	29700	0
165	20231130	165100	1036090600	29700	29700	29700	29700	0
166	20231130	165000	1036090600	29700	29700	29700	29700	0
167	20231130	164900	1036090600	29700	29700	29700	29700	0
168	20231130	164800	1036090600	29700	29700	29700	29700	0
169	20231130	164700	1036090600	29700	29700	29700	29700	0
170	20231130	164600	1036090600	29700	29700	29700	29700	0
171	20231130	164500	1036090600	29700	29700	29700	29700	0
172	20231130	164400	1036090600	29700	29700	29700	29700	0
173	20231130	164300	1036090600	29700	29700	29700	29700	0
174	20231130	164200	1036090600	29700	29700	29700	29700	0
175	20231130	164100	1036090600	29700	29700	29700	29700	0
176	20231130	164000	1036090600	29700	29700	29700	29700	0
177	20231130	163900	1036090600	29700	29700	29700	29700	0
178	20231130	163800	1036090600	29700	29700	29700	29700	0
179	20231130	163700	1036090600	29700	29700	29700	29700	0
180	20231130	163600	1036090600	29700	29700	29700	29700	0
181	20231130	163500	1036090600	29700	29700	29700	29700	0
182	20231130	163400	1036090600	29700	29700	29700	29700	145
183	20231130	163300	1036090600	29700	29700	29700	29700	0
184	20231130	163200	1036090600	29700	29700	29700	29700	0
185	20231130	163100	1036090600	29700	29700	29700	29700	0
186	20231130	163000	1036090600	29700	29700	29700	29700	0
187	20231130	162900	1036090600	29700	29700	29700	29700	0
188	20231130	162800	1036090600	29700	29700	29700	29700	0
189	20231130	162700	1036090600	29700	29700	29700	29700	0
190	20231130	162600	1036090600	29700	29700	29700	29700	0
191	20231130	162500	1036090600	29700	29700	29700	29700	0
192	20231130	162400	1036090600	29700	29700	29700	29700	0
193	20231130	162300	1036090600	29700	29700	29700	29700	0
194	20231130	162200	1036090600	29700	29700	29700	29700	0
195	20231130	162100	1036090600	29700	29700	29700	29700	0
196	20231130	162000	1036090600	29700	29700	29700	29700	0
197	20231130	161900	1036090600	29700	29700	29700	29700	0
198	20231130	161800	1036090600	29700	29700	29700	29700	0
199	20231130	161700	1036090600	29700	29700	29700	29700	0
200	20231130	161600	1036090600	29700	29700	29700	29700	0
201	20231130	161500	1036090600	29700	29700	29700	29700	0
202	20231130	161400	1036090600	29700	29700	29700	29700	0
203	20231130	161300	1036090600	29700	29700	29700	29700	0
204	20231130	161200	1036090600	29700	29700	29700	29700	0
205	20231130	161100	1036090600	29700	29700	29700	29700	0
206	20231130	161000	1036090600	29700	29700	29700	29700	0
207	20231130	160900	1036090600	29700	29700	29700	29700	0
208	20231130	160800	1036090600	29700	29700	29700	29700	0
209	20231130	160700	1036090600	29700	29700	29700	29700	0
210	20231130	160600	1036090600	29700	29700	29700	29700	0
211	20231130	160500	1036090600	29700	29700	29700	29700	0
212	20231130	160400	1036090600	29700	29700	29700	29700	145
213	20231130	160300	1036090600	29700	29700	29700	29700	0
214	20231130	160200	1036090600	29700	29700	29700	29700	0
215	20231130	160100	1036090600	29700	29700	29700	29700	0
216	20231130	160000	1036090600	29700	29700	29700	29700	0
217	20231130	155900	1036090600	29700	29700	29700	29700	0
218	20231130	155800	1036090600	29700	29700	29700	29700	0
219	20231130	155700	1036090600	29700	29700	29700	29700	0
220	20231130	155600	1036090600	29700	29700	29700	29700	0
221	20231130	155500	1036090600	29700	29700	29700	29700	0
222	20231130	155400	1036090600	29700	29700	29700	29700	0
223	20231130	155300	1036090600	29700	29700	29700	29700	0
224	20231130	155200	1036090600	29700	29700	29700	29700	0
225	20231130	155100	1036090600	29700	29700	29700	29700	0
226	20231130	155000	1036090600	29700	29700	29700	29700	0
227	20231130	154900	1036090600	29700	29700	29700	29700	0
228	20231130	154800	1036090600	29700	29700	29700	29700	0
229	20231130	154700	1036090600	29700	29700	29700	29700	0
230	20231130	154600	1036090600	29700	29700	29700	29700	0
231	20231130	154500	1036090600	29700	29700	29700	29700	0
232	20231130	154400	1036090600	29700	29700	29700	29700	0
233	20231130	154300	1036090600	29700	29700	29700	29700	0
234	20231130	154200	1036090600	29700	29700	29700	29700	0
235	20231130	154100	1036090600	29700	29700	29700	29700	0
236	20231130	154000	1036090600	29700	29700	29700	29700	0
237	20231130	153900	1036090600	29700	29700	29700	29700	0
238	20231130	153800	1036090600	29700	29700	29700	29700	0
239	20231130	153700	1036090600	29700	29700	29700	29700	0
240	20231130	153600	1036090600	29700	29700	29700	29700	0
241	20231130	153500	1036090600	29700	29700	29700	29700	0
242	20231130	153400	1036090600	29700	29700	29700	29700	145
243	20231130	153300	1036090600	29700	29700	29700	29700	0
244	20231130	153200	1036090600	29700	29700	29700	29700	0
245	20231130	153100	1036090600	29700	29700	29700	29700	0
246	20231130	153000	1036090600	29700	29700	29700	29700	145
247	20231130	152900	1031784100	29750	29750	29750	29750	0
248	20231130	152800	1031784100	29750	29750	29750	29750	0
249	20231130	152700	1031784100	29750	29750	29750	29750	0
250	20231130	152600	1031784100	29750	29750	29750	29750	0
251	20231130	152500	1031784100	29750	29750	29750	29750	0
252	20231130	152400	1031784100	29750	29750	29750	29750	0
253	20231130	152300	1031784100	29750	29750	29750	29750	0
254	20231130	152200	1031784100	29750	29750	29750	29750	0
255	20231130	152100	1031784100	29750	29750	29750	29750	0
256	20231130	152000	1031784100	29750	29750	29750	29750	0
257	20231130	151900	1031784100	29750	29750	29750	29650	101
258	20231130	151800	1028779450	29750	29750	29750	29750	361
259	20231130	151700	1018039700	29750	29700	29750	29700	27
260	20231130	151600	1017237500	29750	29700	29750	29700	26
261	20231130	151500	1016465050	29700	29800	29800	29700	22
262	20231130	151400	1015811550	29800	29700	29850	29700	81
263	20231130	151300	1013399750	29850	29700	29850	29700	30
264	20231130	151200	1012507250	29850	29700	29850	29700	25
265	20231130	151100	1011764150	29700	29700	29700	29700	20
266	20231130	151000	1011170150	29700	29800	29850	29700	122
267	20231130	150900	1007532600	29700	29700	29700	29700	20
268	20231130	150800	1006938600	29700	29750	29750	29700	26
269	20231130	150700	1006166150	29800	29800	29800	29800	20
270	20231130	150600	1005570150	29900	29850	29900	29850	307
271	20231130	150500	996406050	29800	29850	29850	29800	160
272	20231130	150400	991631050	29850	29700	29850	29700	43
273	20231130	150300	990353650	29850	29650	29850	29650	829
274	20231130	150200	965669350	29750	29550	29800	29550	195
275	20231130	150100	959868950	29550	29600	29600	29550	22
276	20231130	150000	959217800	29600	29600	29600	29600	52
277	20231130	145900	957678600	29600	29650	29700	29600	61
278	20231130	145800	955870600	29650	29650	29700	29650	37
279	20231130	145700	954773400	29650	29550	29650	29550	156
280	20231130	145600	950151250	29600	29600	29600	29550	32
281	20231130	145500	949205100	29600	29550	29600	29550	40
282	20231130	145400	948021250	29600	29600	29600	29550	31
283	20231130	145300	947105000	29550	29550	29600	29550	28
284	20231130	145200	946276450	29600	29550	29600	29550	44
285	20231130	145100	944975650	29550	29600	29600	29550	54
286	20231130	145000	943378650	29600	29600	29600	29550	42
287	20231130	144900	942135650	29600	29600	29700	29550	78
288	20231130	144800	939822900	29600	29550	29600	29550	40
289	20231130	144700	938640500	29550	29550	29600	29550	30
290	20231130	144600	937753650	29600	29550	29600	29550	30
291	20231130	144500	936867050	29550	29550	29600	29550	45
292	20231130	144400	935535650	29600	29550	29600	29550	32
293	20231130	144300	934588750	29600	29550	29600	29550	36
294	20231130	144200	933524650	29600	29550	29600	29550	38
295	20231130	144100	932401200	29550	29600	29650	29550	37
296	20231130	144000	931306900	29600	29600	29600	29550	41
297	20231130	143900	930094850	29600	29550	29600	29550	49
298	20231130	143800	928645750	29600	29500	29600	29500	61
299	20231130	143700	926843450	29550	29550	29550	29500	35
300	20231130	143600	925809250	29550	29500	29550	29500	39
301	20231130	143500	924657100	29550	29550	29550	29550	38
302	20231130	143400	923534200	29550	29550	29600	29550	32
303	20231130	143300	922588550	29550	29550	29600	29550	100
304	20231130	143200	919633450	29550	29550	29600	29550	41
305	20231130	143100	918420600	29550	29600	29600	29550	37
306	20231130	143000	917326950	29550	29550	29600	29550	31
307	20231130	142900	916410600	29550	29550	29600	29550	109
308	20231130	142800	913189450	29550	29600	29600	29550	38
309	20231130	142700	912066250	29550	29600	29600	29550	36
310	20231130	142600	911002150	29550	29550	29600	29550	156
311	20231130	142500	906387050	29600	29550	29600	29550	31
312	20231130	142400	905470650	29550	29600	29650	29550	39
313	20231130	142300	904316500	29600	29600	29700	29600	59
314	20231130	142200	902567750	29600	29600	29600	29600	27
315	20231130	142100	901768550	29650	29650	29650	29600	63
316	20231130	142000	899902300	29600	29650	29650	29600	29
317	20231130	141900	899043750	29650	29600	29650	29600	45
318	20231130	141800	897711200	29650	29650	29650	29600	33
319	20231130	141700	896733850	29650	29600	29650	29600	29
320	20231130	141600	895875300	29600	29650	29700	29600	37
321	20231130	141500	894779500	29650	29650	29650	29600	36
322	20231130	141400	893713650	29600	29600	29700	29600	77
323	20231130	141300	891432250	29650	29600	29650	29600	33
324	20231130	141200	890455350	29650	29650	29700	29650	35
325	20231130	141100	889417500	29650	29650	29650	29650	45
326	20231130	141000	888083250	29650	29650	29650	29650	24
327	20231130	140900	887371650	29650	29650	29650	29650	39
328	20231130	140800	886215300	29650	29650	29650	29600	39
329	20231130	140700	885059200	29600	29700	29700	29600	38
330	20231130	140600	883933100	29700	29600	29700	29600	46
331	20231130	140500	882567200	29650	29700	29700	29650	280
332	20231130	140400	874252500	29700	29700	29700	29700	38
333	20231130	140300	873123900	29700	29700	29750	29700	38
334	20231130	140200	871995200	29700	29700	29700	29700	34
335	20231130	140100	870985400	29700	29650	29700	29650	66
336	20231130	140000	869027800	29650	29600	29700	29600	44
337	20231130	135900	867724300	29600	29650	29650	29600	32
338	20231130	135800	866776900	29650	29600	29650	29600	35
339	20231130	135700	865739250	29650	29650	29700	29650	39
340	20231130	135600	864582800	29650	29650	29700	29650	37
341	20231130	135500	863485300	29650	29650	29700	29650	46
342	20231130	135400	862121250	29650	29700	29700	29650	28
343	20231130	135300	861290900	29700	29700	29700	29700	32
344	20231130	135200	860340500	29700	29700	29700	29700	33
345	20231130	135100	859360400	29700	29700	29750	29700	56
346	20231130	135000	857696050	29700	29700	29700	29700	37
347	20231130	134900	856597150	29700	29750	29750	29700	32
348	20231130	134800	855646650	29750	29750	29750	29700	48
349	20231130	134700	854219500	29750	29750	29750	29750	32
350	20231130	134600	853267500	29750	29750	29750	29700	36
351	20231130	134500	852197750	29700	29750	29800	29700	41
352	20231130	134400	850978350	29700	29750	29750	29700	11
353	20231130	134300	850651350	29800	29750	29800	29750	35
354	20231130	134200	849609200	29750	29750	29750	29750	14
355	20231130	134100	849192700	29750	29700	29800	29700	41
356	20231130	134000	847971650	29700	29700	29750	29700	37
357	20231130	133900	846871850	29700	29700	29700	29700	8
358	20231130	133800	846634250	29700	29700	29700	29700	19
359	20231130	133700	846069950	29700	29700	29700	29700	13
360	20231130	133600	845683850	29700	29750	29750	29700	16
361	20231130	133500	845207900	29750	29750	29750	29750	11
362	20231130	133400	844880650	29850	29800	29850	29750	16
363	20231130	133300	844403850	29800	29750	29850	29700	20
364	20231130	133200	843808800	29750	29800	29800	29700	16
365	20231130	133100	843332950	29700	29650	29800	29650	214
366	20231130	133000	836962900	29650	29650	29650	29650	13
367	20231130	132900	836577450	29650	29650	29650	29650	11
368	20231130	132800	836251300	29650	29650	29650	29600	26
369	20231130	132700	835480850	29650	29600	29650	29600	11
370	20231130	132600	835155050	29600	29650	29650	29600	19
371	20231130	132500	834592150	29600	29600	29650	29600	15
372	20231130	132400	834148050	29600	29650	29650	29600	27
373	20231130	132300	833348400	29650	29650	29650	29650	10
374	20231130	132200	833051900	29650	29650	29650	29650	16
375	20231130	132100	832577500	29650	29600	29650	29600	27
376	20231130	132000	831777850	29600	29600	29650	29600	62
377	20231130	131900	829942500	29600	29650	29650	29600	15
378	20231130	131800	829498150	29600	29600	29650	29600	26
379	20231130	131700	828727550	29600	29600	29600	29550	116
380	20231130	131600	825294050	29600	29550	29650	29550	25
381	20231130	131500	824553400	29550	29600	29600	29550	10
382	20231130	131400	824257750	29600	29600	29600	29600	23
383	20231130	131300	823576950	29600	29550	29600	29550	34
384	20231130	131200	822572150	29550	29550	29600	29550	16
385	20231130	131100	822099100	29550	29550	29600	29550	20
386	20231130	131000	821507950	29550	29600	29600	29550	6
387	20231130	130900	821330450	29550	29600	29600	29550	24
388	20231130	130800	820620950	29600	29600	29600	29550	8
389	20231130	130700	820384350	29600	29600	29600	29600	22
390	20231130	130600	819733150	29600	29550	29600	29550	8
391	20231130	130500	819496700	29700	29500	29700	29500	156
392	20231130	130400	814870900	29550	29550	29550	29500	21
393	20231130	130300	814250750	29500	29550	29550	29500	13
394	20231130	130200	813867050	29600	29550	29600	29500	14
395	20231130	130100	813453550	29550	29550	29600	29500	20
396	20231130	130000	812862750	29550	29550	29550	29550	16
397	20231130	125900	812389950	29550	29550	29600	29550	25
398	20231130	125800	811651100	29550	29550	29550	29550	4
399	20231130	125700	811532900	29550	29600	29600	29550	24
400	20231130	125600	810823350	29600	29550	29600	29550	17
401	20231130	125500	810320500	29550	29550	29550	29500	19
402	20231130	125400	809759450	29550	29550	29550	29550	16
403	20231130	125300	809286650	29550	29550	29550	29550	15
404	20231130	125200	808843400	29550	29550	29550	29550	22
405	20231130	125100	808193300	29550	29550	29600	29500	22
406	20231130	125000	807542950	29500	29550	29550	29500	118
407	20231130	124900	804056250	29550	29550	29550	29550	14
408	20231130	124800	803642550	29550	29550	29550	29550	15
409	20231130	124700	803199300	29550	29600	29600	29550	21
410	20231130	124600	802578400	29600	29500	29600	29500	64
411	20231130	124500	800684450	29500	29550	29550	29500	22
412	20231130	124400	800034750	29550	29550	29550	29550	20
413	20231130	124300	799443750	29550	29550	29550	29550	19
414	20231130	124200	798882300	29600	29550	29600	29550	11
415	20231130	124100	798557100	29550	29550	29550	29550	12
416	20231130	124000	798202500	29550	29550	29550	29550	21
417	20231130	123900	797581950	29550	29550	29550	29550	11
418	20231130	123800	797256900	29550	29550	29550	29550	23
419	20231130	123700	796577250	29550	29550	29600	29550	20
420	20231130	123600	795986050	29550	29550	29550	29550	20
421	20231130	123500	795395050	29550	29550	29550	29550	9
422	20231130	123400	795129100	29550	29550	29550	29550	19
423	20231130	123300	794567650	29550	29550	29600	29500	46
424	20231130	123200	793207950	29550	29550	29550	29550	11
425	20231130	123100	792882900	29550	29550	29550	29550	14
426	20231130	123000	792469200	29550	29550	29550	29550	119
427	20231130	122900	788952750	29550	29550	29550	29550	11
428	20231130	122800	788627700	29550	29550	29550	29550	38
429	20231130	122700	787504800	29550	29550	29550	29550	10
430	20231130	122600	787209300	29550	29550	29550	29550	23
431	20231130	122500	786529650	29550	29550	29550	29550	43
432	20231130	122400	785259000	29550	29600	29600	29550	24
433	20231130	122300	784548700	29600	29600	29600	29600	11
434	20231130	122200	784223100	29600	29600	29600	29600	10
435	20231130	122100	783927100	29550	29550	29600	29550	36
436	20231130	122000	782862200	29550	29550	29550	29550	16
437	20231130	121900	782389400	29550	29550	29550	29550	17
438	20231130	121800	781887050	29550	29550	29550	29550	14
439	20231130	121700	781473350	29550	29550	29550	29500	20
440	20231130	121600	780882650	29550	29550	29550	29500	17
441	20231130	121500	780380400	29500	29500	29550	29500	108
442	20231130	121400	777194300	29500	29600	29600	29500	34
443	20231130	121300	776188000	29550	29550	29550	29550	391
444	20231130	121200	764633950	29550	29550	29550	29550	20
445	20231130	121100	764042950	29550	29550	29550	29550	13
446	20231130	121000	763658800	29550	29550	29550	29550	18
447	20231130	120900	763126900	29550	29550	29600	29550	27
448	20231130	120800	762328650	29550	29550	29550	29550	15
449	20231130	120700	761885400	29550	29550	29550	29550	39
450	20231130	120600	760732950	29550	29600	29600	29550	87
451	20231130	120500	758157800	29600	29600	29600	29600	9
452	20231130	120400	757891400	29600	29550	29600	29550	26
453	20231130	120300	757122050	29550	29550	29600	29550	14
454	20231130	120200	756708300	29550	29600	29600	29550	20
455	20231130	120100	756116750	29550	29600	29600	29550	22
456	20231130	120000	755466150	29550	29600	29600	29550	53
457	20231130	115900	753898100	29600	29600	29600	29600	134
458	20231130	115800	749931700	29600	29600	29600	29600	33
459	20231130	115700	748954900	29600	29600	29600	29600	46
460	20231130	115600	747593300	29600	29600	29600	29600	37
461	20231130	115500	746498100	29600	29600	29600	29600	56
462	20231130	115400	744840500	29600	29550	29600	29550	38
463	20231130	115300	743716700	29550	29550	29550	29550	78
464	20231130	115200	741411800	29550	29550	29650	29550	54
465	20231130	115100	739815100	29550	29550	29600	29550	28
466	20231130	115000	738987300	29550	29550	29600	29550	64
467	20231130	114900	737096050	29550	29550	29600	29550	34
468	20231130	114800	736091050	29600	29550	29600	29550	60
469	20231130	114700	734316850	29550	29550	29600	29550	41
470	20231130	114600	733105200	29550	29550	29600	29550	52
471	20231130	114500	731568550	29550	29550	29550	29550	30
472	20231130	114400	730682050	29550	29500	29550	29500	67
473	20231130	114300	728702650	29500	29500	29500	29500	47
474	20231130	114200	727316150	29500	29550	29550	29500	163
475	20231130	114100	722501050	29550	29550	29550	29550	51
476	20231130	114000	720994000	29550	29550	29550	29550	27
477	20231130	113900	720196150	29550	29550	29600	29550	56
478	20231130	113800	718540300	29550	29550	29600	29550	63
479	20231130	113700	716678400	29550	29550	29550	29550	22
480	20231130	113600	716028300	29550	29550	29550	29550	57
481	20231130	113500	714343950	29550	29600	29600	29550	118
482	20231130	113400	710856700	29600	29600	29600	29600	33
483	20231130	113300	709879900	29600	29600	29600	29600	48
484	20231130	113200	708459100	29600	29600	29600	29600	50
485	20231130	113100	706979100	29600	29600	29650	29600	44
486	20231130	113000	705676600	29600	29550	29600	29550	45
487	20231130	112900	704345250	29550	29550	29550	29550	52
488	20231130	112800	702808650	29550	29600	29600	29550	38
489	20231130	112700	701685250	29600	29650	29650	29600	117
490	20231130	112600	698221550	29600	29600	29600	29600	57
491	20231130	112500	696534350	29600	29600	29650	29600	43
492	20231130	112400	695261500	29600	29600	29600	29600	64
493	20231130	112300	693367100	29600	29600	29600	29600	33
494	20231130	112200	692390300	29600	29600	29600	29600	44
495	20231130	112100	691087900	29600	29600	29600	29600	102
496	20231130	112000	688068700	29600	29650	29650	29600	34
497	20231130	111900	687062050	29600	29600	29650	29600	138
498	20231130	111800	682971900	29600	29600	29600	29600	28
499	20231130	111700	682143100	29600	29600	29600	29600	33
500	20231130	111600	681166300	29600	29650	29650	29600	229
501	20231130	111500	674385900	29650	29650	29650	29650	38
502	20231130	111400	673259200	29650	29650	29700	29650	233
503	20231130	111300	666350150	29650	29650	29750	29650	53
504	20231130	111200	664777350	29650	29650	29750	29650	136
505	20231130	111100	660735500	29650	29650	29650	29650	25
506	20231130	111000	659994250	29650	29650	29700	29650	43
507	20231130	110900	658719050	29650	29650	29700	29650	55
508	20231130	110800	657088000	29650	29650	29650	29650	41
509	20231130	110700	655872350	29650	29600	29700	29600	68
510	20231130	110600	653856300	29600	29600	29600	29600	67
511	20231130	110500	651873100	29650	29600	29650	29600	38
512	20231130	110400	650748050	29600	29600	29650	29600	48
513	20231130	110300	649325950	29600	29600	29650	29600	26
514	20231130	110200	648556150	29650	29600	29650	29600	71
515	20231130	110100	646454150	29600	29600	29650	29600	65
516	20231130	110000	644529900	29600	29600	29600	29550	40
517	20231130	105900	643347400	29550	29650	29650	29550	137
518	20231130	105800	639294700	29600	29600	29600	29600	22
519	20231130	105700	638643500	29600	29600	29650	29600	34
520	20231130	105600	637636700	29600	29650	29650	29600	32
521	20231130	105500	636689200	29600	29600	29600	29600	33
522	20231130	105400	635712400	29600	29600	29600	29600	32
523	20231130	105300	634765200	29600	29600	29600	29600	34
524	20231130	105200	633758800	29600	29700	29700	29600	212
525	20231130	105100	627474450	29700	29650	29700	29650	38
526	20231130	105000	626347200	29650	29650	29650	29650	34
527	20231130	104900	625339100	29700	29650	29700	29650	35
528	20231130	104800	624301000	29650	29750	29800	29650	601
529	20231130	104700	606437300	29800	29800	29800	29800	186
530	20231130	104600	600894500	29850	29800	29850	29800	38
531	20231130	104500	599761750	29850	29800	29850	29800	35
532	20231130	104400	598718550	29800	29850	29850	29800	93
533	20231130	104300	595943650	29850	29800	29850	29800	25
534	20231130	104200	595197450	29800	29800	29800	29800	47
535	20231130	104100	593796850	29850	29850	29850	29850	207
536	20231130	104000	587617900	29850	29850	29900	29850	23
537	20231130	103900	586931100	29850	29850	29850	29850	35
538	20231130	103800	585886350	29850	29850	29850	29850	32
539	20231130	103700	584931150	29850	29850	29850	29850	12
540	20231130	103600	584572950	29850	29850	29850	29850	37
541	20231130	103500	583468500	29850	29900	29900	29850	41
542	20231130	103400	582243250	29900	29900	29900	29900	33
543	20231130	103300	581256550	29850	29900	29950	29850	89
544	20231130	103200	578595950	29900	29900	29900	29900	46
545	20231130	103100	577220550	29900	29900	29900	29900	240
546	20231130	103000	570044550	29900	29900	29900	29900	36
547	20231130	102900	568968150	29900	29950	29950	29900	36
548	20231130	102800	567891650	29950	29950	29950	29900	68
549	20231130	102700	565855400	29900	29950	29950	29900	60
550	20231130	102600	564059200	29950	29950	29950	29950	37
551	20231130	102500	562951050	30000	30000	30000	30000	31
552	20231130	102400	562021050	30000	29950	30000	29950	53
553	20231130	102300	560431250	29950	29950	29950	29950	33
554	20231130	102200	559442900	29900	29900	29900	29900	39
555	20231130	102100	558276800	29900	29900	29900	29900	21
556	20231130	102000	557648900	29900	29950	29950	29900	37
557	20231130	101900	556541150	29950	29950	29950	29950	148
558	20231130	101800	552108550	29950	29950	29950	29950	118
559	20231130	101700	548574450	29950	30000	30050	29950	270
560	20231130	101600	540472550	30050	30050	30050	30050	18
561	20231130	101500	539931650	30050	30000	30050	30000	58
562	20231130	101400	538189700	30000	30050	30050	30000	42
563	20231130	101300	536928100	30050	30050	30050	30050	53
564	20231130	101200	535335450	30050	30050	30050	30050	36
565	20231130	101100	534253650	30050	30150	30150	30050	49
566	20231130	101000	532779700	30100	30100	30100	30050	49
567	20231130	100900	531306550	30100	30250	30250	30050	30
568	20231130	100800	530403800	30250	30000	30250	30000	193
569	20231130	100700	524575050	30000	30000	30050	30000	48
570	20231130	100600	523134400	30000	30150	30150	30000	378
571	20231130	100500	511741550	30150	30150	30200	30150	116
572	20231130	100400	508243850	30150	30100	30250	30100	107
573	20231130	100300	505015550	30100	29900	30100	29900	641
574	20231130	100200	485759150	29900	29950	29950	29900	153
575	20231130	100100	481183800	29950	29950	29950	29900	154
576	20231130	100000	476577400	29900	30050	30050	29900	45
577	20231130	095900	475231500	29900	30000	30050	29900	337
578	20231130	095800	465136950	30050	30050	30050	30000	251
579	20231130	095700	457601500	30050	30100	30100	30050	70
580	20231130	095600	455497500	30100	30250	30250	30100	303
581	20231130	095500	446362750	30150	30350	30400	30150	613
582	20231130	095400	427823000	30400	30300	30400	30250	728
583	20231130	095300	405737900	30350	30150	30400	30150	867
584	20231130	095200	379485300	30150	30150	30250	30150	170
585	20231130	095100	374355500	30200	30050	30200	30050	904
586	20231130	095000	347118000	30000	30000	30050	30000	30
587	20231130	094900	346217900	30050	29950	30050	29950	213
588	20231130	094800	339822750	29950	29950	29950	29950	10
589	20231130	094700	339523250	29950	30000	30000	29950	81
590	20231130	094600	337093450	30000	29950	30050	29900	334
591	20231130	094500	327097700	29950	30050	30050	29950	317
592	20231130	094400	317584100	30050	30000	30050	29950	209
593	20231130	094300	311314800	30000	29800	30000	29800	1099
594	20231130	094200	278411200	29750	29800	29900	29750	342
595	20231130	094100	268207150	29800	29750	29850	29700	170
596	20231130	094000	263143250	29750	29750	29800	29700	160
597	20231130	093900	258379800	29700	29700	29800	29700	267
598	20231130	093800	250429700	29700	29750	29750	29700	35
599	20231130	093700	249389250	29750	29750	29750	29700	241
600	20231130	093600	242219600	29750	29750	29750	29700	41
601	20231130	093500	241000250	29800	29750	30050	29650	567
602	20231130	093400	224104100	29800	29700	29800	29700	318
603	20231130	093300	214638650	29700	29700	29750	29700	97
604	20231130	093200	211757650	29850	29750	29850	29700	1485
605	20231130	093100	167569750	29750	29850	29850	29750	510
606	20231130	093000	152357050	29900	29950	29950	29850	621
607	20231130	092900	133794400	30000	29950	30100	29950	110
608	20231130	092800	130494550	29950	30100	30150	29950	436
609	20231130	092700	117365300	29900	30050	30150	29850	225
610	20231130	092600	110608250	30050	29950	30050	29900	511
611	20231130	092500	95289300	30050	30050	30050	29850	16
612	20231130	092400	94808750	30050	29900	30050	29550	578
613	20231130	092300	77542950	30000	30050	30150	30000	368
614	20231130	092200	66500750	30000	29850	30000	29650	597
615	20231130	092100	48622600	29800	29700	29850	29700	239
616	20231130	092000	41520550	29650	29600	29700	29600	340
617	20231130	091900	31447850	29600	29600	29600	29550	103
618	20231130	091800	28399100	29400	29450	29550	29400	192
619	20231130	091700	22733750	29450	29450	29450	29450	45
620	20231130	091600	21408500	29400	29300	29400	29300	22
621	20231130	091500	20763100	29050	29200	29200	29050	94
622	20231130	091400	18028550	29250	29250	29250	29250	89
623	20231130	091300	15425300	29250	29250	29250	29250	15
624	20231130	091200	14986550	29250	29250	29250	29250	1
625	20231130	091100	14957300	29300	29300	29300	29300	47
626	20231130	091000	13580200	29250	29250	29250	29050	93
627	20231130	090900	10871150	29250	29150	29250	29150	48
628	20231130	090800	9471550	29150	29100	29150	29100	26
629	20231130	090700	8714500	29000	29000	29000	29000	0
630	20231130	090600	8714500	29000	29100	29100	29000	2
631	20231130	090500	8656400	29100	29100	29100	29100	7
632	20231130	090400	8452700	28950	28950	28950	28950	8
633	20231130	090300	8221100	28900	28950	28950	28900	77
634	20231130	090200	5992350	28950	28950	28950	28950	0
635	20231130	090100	5992350	28950	28950	28950	28950	100
636	20231130	090000	3097350	28950	29100	29100	28950	102