KissMeData/267980/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	205000	309268100	43200	43200	43200	43200	786
3	20231130	204900	309268100	43200	43200	43200	43200	0
4	20231130	204800	309268100	43200	43200	43200	43200	0
5	20231130	204700	309268100	43200	43200	43200	43200	0
6	20231130	204600	309268100	43200	43200	43200	43200	0
7	20231130	204500	309268100	43200	43200	43200	43200	0
8	20231130	204400	309268100	43200	43200	43200	43200	0
9	20231130	204300	309268100	43200	43200	43200	43200	0
10	20231130	204200	309268100	43200	43200	43200	43200	0
11	20231130	204100	309268100	43200	43200	43200	43200	0
12	20231130	204000	309268100	43200	43200	43200	43200	0
13	20231130	203900	309268100	43200	43200	43200	43200	0
14	20231130	203800	309268100	43200	43200	43200	43200	0
15	20231130	203700	309268100	43200	43200	43200	43200	0
16	20231130	203600	309268100	43200	43200	43200	43200	0
17	20231130	203500	309268100	43200	43200	43200	43200	0
18	20231130	203400	309268100	43200	43200	43200	43200	0
19	20231130	203300	309268100	43200	43200	43200	43200	0
20	20231130	203200	309268100	43200	43200	43200	43200	0
21	20231130	203100	309268100	43200	43200	43200	43200	0
22	20231130	203000	309268100	43200	43200	43200	43200	0
23	20231130	202900	309268100	43200	43200	43200	43200	0
24	20231130	202800	309268100	43200	43200	43200	43200	0
25	20231130	202700	309268100	43200	43200	43200	43200	0
26	20231130	202600	309268100	43200	43200	43200	43200	0
27	20231130	202500	309268100	43200	43200	43200	43200	0
28	20231130	202400	309268100	43200	43200	43200	43200	0
29	20231130	202300	309268100	43200	43200	43200	43200	0
30	20231130	202200	309268100	43200	43200	43200	43200	0
31	20231130	202100	309268100	43200	43200	43200	43200	0
32	20231130	202000	309268100	43200	43200	43200	43200	786
33	20231130	201900	309268100	43200	43200	43200	43200	0
34	20231130	201800	309268100	43200	43200	43200	43200	0
35	20231130	201700	309268100	43200	43200	43200	43200	0
36	20231130	201600	309268100	43200	43200	43200	43200	0
37	20231130	201500	309268100	43200	43200	43200	43200	0
38	20231130	201400	309268100	43200	43200	43200	43200	0
39	20231130	201300	309268100	43200	43200	43200	43200	0
40	20231130	201200	309268100	43200	43200	43200	43200	0
41	20231130	201100	309268100	43200	43200	43200	43200	0
42	20231130	201000	309268100	43200	43200	43200	43200	0
43	20231130	200900	309268100	43200	43200	43200	43200	0
44	20231130	200800	309268100	43200	43200	43200	43200	0
45	20231130	200700	309268100	43200	43200	43200	43200	0
46	20231130	200600	309268100	43200	43200	43200	43200	0
47	20231130	200500	309268100	43200	43200	43200	43200	0
48	20231130	200400	309268100	43200	43200	43200	43200	0
49	20231130	200300	309268100	43200	43200	43200	43200	0
50	20231130	200200	309268100	43200	43200	43200	43200	0
51	20231130	200100	309268100	43200	43200	43200	43200	0
52	20231130	200000	309268100	43200	43200	43200	43200	0
53	20231130	195900	309268100	43200	43200	43200	43200	0
54	20231130	195800	309268100	43200	43200	43200	43200	0
55	20231130	195700	309268100	43200	43200	43200	43200	0
56	20231130	195600	309268100	43200	43200	43200	43200	0
57	20231130	195500	309268100	43200	43200	43200	43200	0
58	20231130	195400	309268100	43200	43200	43200	43200	0
59	20231130	195300	309268100	43200	43200	43200	43200	0
60	20231130	195200	309268100	43200	43200	43200	43200	0
61	20231130	195100	309268100	43200	43200	43200	43200	0
62	20231130	195000	309268100	43200	43200	43200	43200	786
63	20231130	194900	309268100	43200	43200	43200	43200	0
64	20231130	194800	309268100	43200	43200	43200	43200	0
65	20231130	194700	309268100	43200	43200	43200	43200	0
66	20231130	194600	309268100	43200	43200	43200	43200	0
67	20231130	194500	309268100	43200	43200	43200	43200	0
68	20231130	194400	309268100	43200	43200	43200	43200	0
69	20231130	194300	309268100	43200	43200	43200	43200	0
70	20231130	194200	309268100	43200	43200	43200	43200	0
71	20231130	194100	309268100	43200	43200	43200	43200	0
72	20231130	194000	309268100	43200	43200	43200	43200	0
73	20231130	193900	309268100	43200	43200	43200	43200	0
74	20231130	193800	309268100	43200	43200	43200	43200	0
75	20231130	193700	309268100	43200	43200	43200	43200	0
76	20231130	193600	309268100	43200	43200	43200	43200	0
77	20231130	193500	309268100	43200	43200	43200	43200	0
78	20231130	193400	309268100	43200	43200	43200	43200	0
79	20231130	193300	309268100	43200	43200	43200	43200	0
80	20231130	193200	309268100	43200	43200	43200	43200	0
81	20231130	193100	309268100	43200	43200	43200	43200	0
82	20231130	193000	309268100	43200	43200	43200	43200	0
83	20231130	192900	309268100	43200	43200	43200	43200	0
84	20231130	192800	309268100	43200	43200	43200	43200	0
85	20231130	192700	309268100	43200	43200	43200	43200	0
86	20231130	192600	309268100	43200	43200	43200	43200	0
87	20231130	192500	309268100	43200	43200	43200	43200	0
88	20231130	192400	309268100	43200	43200	43200	43200	0
89	20231130	192300	309268100	43200	43200	43200	43200	0
90	20231130	192200	309268100	43200	43200	43200	43200	0
91	20231130	192100	309268100	43200	43200	43200	43200	0
92	20231130	192000	309268100	43200	43200	43200	43200	786
93	20231130	191900	309268100	43200	43200	43200	43200	0
94	20231130	191800	309268100	43200	43200	43200	43200	0
95	20231130	191700	309268100	43200	43200	43200	43200	0
96	20231130	191600	309268100	43200	43200	43200	43200	0
97	20231130	191500	309268100	43200	43200	43200	43200	0
98	20231130	191400	309268100	43200	43200	43200	43200	0
99	20231130	191300	309268100	43200	43200	43200	43200	0
100	20231130	191200	309268100	43200	43200	43200	43200	0
101	20231130	191100	309268100	43200	43200	43200	43200	0
102	20231130	191000	309268100	43200	43200	43200	43200	0
103	20231130	190900	309268100	43200	43200	43200	43200	0
104	20231130	190800	309268100	43200	43200	43200	43200	0
105	20231130	190700	309268100	43200	43200	43200	43200	0
106	20231130	190600	309268100	43200	43200	43200	43200	0
107	20231130	190500	309268100	43200	43200	43200	43200	0
108	20231130	190400	309268100	43200	43200	43200	43200	0
109	20231130	190300	309268100	43200	43200	43200	43200	0
110	20231130	190200	309268100	43200	43200	43200	43200	0
111	20231130	190100	309268100	43200	43200	43200	43200	0
112	20231130	190000	309268100	43200	43200	43200	43200	0
113	20231130	185900	309268100	43200	43200	43200	43200	0
114	20231130	185800	309268100	43200	43200	43200	43200	0
115	20231130	185700	309268100	43200	43200	43200	43200	0
116	20231130	185600	309268100	43200	43200	43200	43200	0
117	20231130	185500	309268100	43200	43200	43200	43200	0
118	20231130	185400	309268100	43200	43200	43200	43200	0
119	20231130	185300	309268100	43200	43200	43200	43200	0
120	20231130	185200	309268100	43200	43200	43200	43200	0
121	20231130	185100	309268100	43200	43200	43200	43200	0
122	20231130	185000	309268100	43200	43200	43200	43200	786
123	20231130	184900	309268100	43200	43200	43200	43200	0
124	20231130	184800	309268100	43200	43200	43200	43200	0
125	20231130	184700	309268100	43200	43200	43200	43200	0
126	20231130	184600	309268100	43200	43200	43200	43200	0
127	20231130	184500	309268100	43200	43200	43200	43200	0
128	20231130	184400	309268100	43200	43200	43200	43200	0
129	20231130	184300	309268100	43200	43200	43200	43200	0
130	20231130	184200	309268100	43200	43200	43200	43200	0
131	20231130	184100	309268100	43200	43200	43200	43200	0
132	20231130	184000	309268100	43200	43200	43200	43200	0
133	20231130	183900	309268100	43200	43200	43200	43200	0
134	20231130	183800	309268100	43200	43200	43200	43200	0
135	20231130	183700	309268100	43200	43200	43200	43200	0
136	20231130	183600	309268100	43200	43200	43200	43200	0
137	20231130	183500	309268100	43200	43200	43200	43200	0
138	20231130	183400	309268100	43200	43200	43200	43200	0
139	20231130	183300	309268100	43200	43200	43200	43200	0
140	20231130	183200	309268100	43200	43200	43200	43200	0
141	20231130	183100	309268100	43200	43200	43200	43200	0
142	20231130	183000	309268100	43200	43200	43200	43200	0
143	20231130	182900	309268100	43200	43200	43200	43200	0
144	20231130	182800	309268100	43200	43200	43200	43200	0
145	20231130	182700	309268100	43200	43200	43200	43200	0
146	20231130	182600	309268100	43200	43200	43200	43200	0
147	20231130	182500	309268100	43200	43200	43200	43200	0
148	20231130	182400	309268100	43200	43200	43200	43200	0
149	20231130	182300	309268100	43200	43200	43200	43200	0
150	20231130	182200	309268100	43200	43200	43200	43200	0
151	20231130	182100	309268100	43200	43200	43200	43200	0
152	20231130	182000	309268100	43200	43200	43200	43200	786
153	20231130	181900	309268100	43200	43200	43200	43200	0
154	20231130	181800	309268100	43200	43200	43200	43200	0
155	20231130	181700	309268100	43200	43200	43200	43200	0
156	20231130	181600	309268100	43200	43200	43200	43200	0
157	20231130	181500	309268100	43200	43200	43200	43200	0
158	20231130	181400	309268100	43200	43200	43200	43200	0
159	20231130	181300	309268100	43200	43200	43200	43200	0
160	20231130	181200	309268100	43200	43200	43200	43200	0
161	20231130	181100	309268100	43200	43200	43200	43200	0
162	20231130	181000	309268100	43200	43200	43200	43200	0
163	20231130	180900	309268100	43200	43200	43200	43200	0
164	20231130	180800	309268100	43200	43200	43200	43200	0
165	20231130	180700	309268100	43200	43200	43200	43200	0
166	20231130	180600	309268100	43200	43200	43200	43200	0
167	20231130	180500	309268100	43200	43200	43200	43200	0
168	20231130	180400	309268100	43200	43200	43200	43200	0
169	20231130	180300	309268100	43200	43200	43200	43200	0
170	20231130	180200	309268100	43200	43200	43200	43200	0
171	20231130	180100	309268100	43200	43200	43200	43200	0
172	20231130	180000	309268100	43200	43200	43200	43200	0
173	20231130	175900	309268100	43200	43200	43200	43200	0
174	20231130	175800	309268100	43200	43200	43200	43200	0
175	20231130	175700	309268100	43200	43200	43200	43200	0
176	20231130	175600	309268100	43200	43200	43200	43200	0
177	20231130	175500	309268100	43200	43200	43200	43200	0
178	20231130	175400	309268100	43200	43200	43200	43200	0
179	20231130	175300	309268100	43200	43200	43200	43200	0
180	20231130	175200	309268100	43200	43200	43200	43200	0
181	20231130	175100	309268100	43200	43200	43200	43200	0
182	20231130	175000	309268100	43200	43200	43200	43200	786
183	20231130	174900	309268100	43200	43200	43200	43200	0
184	20231130	174800	309268100	43200	43200	43200	43200	0
185	20231130	174700	309268100	43200	43200	43200	43200	0
186	20231130	174600	309268100	43200	43200	43200	43200	0
187	20231130	174500	309268100	43200	43200	43200	43200	0
188	20231130	174400	309268100	43200	43200	43200	43200	0
189	20231130	174300	309268100	43200	43200	43200	43200	0
190	20231130	174200	309268100	43200	43200	43200	43200	0
191	20231130	174100	309268100	43200	43200	43200	43200	0
192	20231130	174000	309268100	43200	43200	43200	43200	0
193	20231130	173900	309268100	43200	43200	43200	43200	0
194	20231130	173800	309268100	43200	43200	43200	43200	0
195	20231130	173700	309268100	43200	43200	43200	43200	0
196	20231130	173600	309268100	43200	43200	43200	43200	0
197	20231130	173500	309268100	43200	43200	43200	43200	0
198	20231130	173400	309268100	43200	43200	43200	43200	0
199	20231130	173300	309268100	43200	43200	43200	43200	0
200	20231130	173200	309268100	43200	43200	43200	43200	0
201	20231130	173100	309268100	43200	43200	43200	43200	0
202	20231130	173000	309268100	43200	43200	43200	43200	0
203	20231130	172900	309268100	43200	43200	43200	43200	0
204	20231130	172800	309268100	43200	43200	43200	43200	0
205	20231130	172700	309268100	43200	43200	43200	43200	0
206	20231130	172600	309268100	43200	43200	43200	43200	0
207	20231130	172500	309268100	43200	43200	43200	43200	0
208	20231130	172400	309268100	43200	43200	43200	43200	0
209	20231130	172300	309268100	43200	43200	43200	43200	0
210	20231130	172200	309268100	43200	43200	43200	43200	0
211	20231130	172100	309268100	43200	43200	43200	43200	0
212	20231130	172000	309268100	43200	43200	43200	43200	786
213	20231130	171900	309268100	43200	43200	43200	43200	0
214	20231130	171800	309268100	43200	43200	43200	43200	0
215	20231130	171700	309268100	43200	43200	43200	43200	0
216	20231130	171600	309268100	43200	43200	43200	43200	0
217	20231130	171500	309268100	43200	43200	43200	43200	0
218	20231130	171400	309268100	43200	43200	43200	43200	0
219	20231130	171300	309268100	43200	43200	43200	43200	0
220	20231130	171200	309268100	43200	43200	43200	43200	0
221	20231130	171100	309268100	43200	43200	43200	43200	0
222	20231130	171000	309268100	43200	43200	43200	43200	0
223	20231130	170900	309268100	43200	43200	43200	43200	0
224	20231130	170800	309268100	43200	43200	43200	43200	0
225	20231130	170700	309268100	43200	43200	43200	43200	0
226	20231130	170600	309268100	43200	43200	43200	43200	0
227	20231130	170500	309268100	43200	43200	43200	43200	0
228	20231130	170400	309268100	43200	43200	43200	43200	0
229	20231130	170300	309268100	43200	43200	43200	43200	0
230	20231130	170200	309268100	43200	43200	43200	43200	0
231	20231130	170100	309268100	43200	43200	43200	43200	0
232	20231130	170000	309268100	43200	43200	43200	43200	0
233	20231130	165900	309268100	43200	43200	43200	43200	0
234	20231130	165800	309268100	43200	43200	43200	43200	0
235	20231130	165700	309268100	43200	43200	43200	43200	0
236	20231130	165600	309268100	43200	43200	43200	43200	0
237	20231130	165500	309268100	43200	43200	43200	43200	0
238	20231130	165400	309268100	43200	43200	43200	43200	0
239	20231130	165300	309268100	43200	43200	43200	43200	0
240	20231130	165200	309268100	43200	43200	43200	43200	0
241	20231130	165100	309268100	43200	43200	43200	43200	0
242	20231130	165000	309268100	43200	43200	43200	43200	786
243	20231130	164900	309268100	43200	43200	43200	43200	0
244	20231130	164800	309268100	43200	43200	43200	43200	0
245	20231130	164700	309268100	43200	43200	43200	43200	0
246	20231130	164600	309268100	43200	43200	43200	43200	0
247	20231130	164500	309268100	43200	43200	43200	43200	0
248	20231130	164400	309268100	43200	43200	43200	43200	0
249	20231130	164300	309268100	43200	43200	43200	43200	0
250	20231130	164200	309268100	43200	43200	43200	43200	0
251	20231130	164100	309268100	43200	43200	43200	43200	0
252	20231130	164000	309268100	43200	43200	43200	43200	0
253	20231130	163900	309268100	43200	43200	43200	43200	0
254	20231130	163800	309268100	43200	43200	43200	43200	0
255	20231130	163700	309268100	43200	43200	43200	43200	0
256	20231130	163600	309268100	43200	43200	43200	43200	0
257	20231130	163500	309268100	43200	43200	43200	43200	0
258	20231130	163400	309268100	43200	43200	43200	43200	0
259	20231130	163300	309268100	43200	43200	43200	43200	0
260	20231130	163200	309268100	43200	43200	43200	43200	0
261	20231130	163100	309268100	43200	43200	43200	43200	0
262	20231130	163000	309268100	43200	43200	43200	43200	0
263	20231130	162900	309268100	43200	43200	43200	43200	0
264	20231130	162800	309268100	43200	43200	43200	43200	0
265	20231130	162700	309268100	43200	43200	43200	43200	0
266	20231130	162600	309268100	43200	43200	43200	43200	0
267	20231130	162500	309268100	43200	43200	43200	43200	0
268	20231130	162400	309268100	43200	43200	43200	43200	0
269	20231130	162300	309268100	43200	43200	43200	43200	0
270	20231130	162200	309268100	43200	43200	43200	43200	0
271	20231130	162100	309268100	43200	43200	43200	43200	0
272	20231130	162000	309268100	43200	43200	43200	43200	786
273	20231130	161900	309268100	43200	43200	43200	43200	0
274	20231130	161800	309268100	43200	43200	43200	43200	0
275	20231130	161700	309268100	43200	43200	43200	43200	0
276	20231130	161600	309268100	43200	43200	43200	43200	0
277	20231130	161500	309268100	43200	43200	43200	43200	0
278	20231130	161400	309268100	43200	43200	43200	43200	0
279	20231130	161300	309268100	43200	43200	43200	43200	0
280	20231130	161200	309268100	43200	43200	43200	43200	0
281	20231130	161100	309268100	43200	43200	43200	43200	0
282	20231130	161000	309268100	43200	43200	43200	43200	0
283	20231130	160900	309268100	43200	43200	43200	43200	0
284	20231130	160800	309268100	43200	43200	43200	43200	0
285	20231130	160700	309268100	43200	43200	43200	43200	0
286	20231130	160600	309268100	43200	43200	43200	43200	0
287	20231130	160500	309268100	43200	43200	43200	43200	0
288	20231130	160400	309268100	43200	43200	43200	43200	0
289	20231130	160300	309268100	43200	43200	43200	43200	0
290	20231130	160200	309268100	43200	43200	43200	43200	0
291	20231130	160100	309268100	43200	43200	43200	43200	0
292	20231130	160000	309268100	43200	43200	43200	43200	0
293	20231130	155900	309268100	43200	43200	43200	43200	0
294	20231130	155800	309268100	43200	43200	43200	43200	0
295	20231130	155700	309268100	43200	43200	43200	43200	0
296	20231130	155600	309268100	43200	43200	43200	43200	0
297	20231130	155500	309268100	43200	43200	43200	43200	0
298	20231130	155400	309268100	43200	43200	43200	43200	0
299	20231130	155300	309268100	43200	43200	43200	43200	0
300	20231130	155200	309268100	43200	43200	43200	43200	0
301	20231130	155100	309268100	43200	43200	43200	43200	0
302	20231130	155000	309268100	43200	43200	43200	43200	786
303	20231130	154900	309268100	43200	43200	43200	43200	0
304	20231130	154800	309268100	43200	43200	43200	43200	0
305	20231130	154700	309268100	43200	43200	43200	43200	0
306	20231130	154600	309268100	43200	43200	43200	43200	0
307	20231130	154500	309268100	43200	43200	43200	43200	0
308	20231130	154400	309268100	43200	43200	43200	43200	0
309	20231130	154300	309268100	43200	43200	43200	43200	0
310	20231130	154200	309268100	43200	43200	43200	43200	0
311	20231130	154100	309268100	43200	43200	43200	43200	0
312	20231130	154000	309268100	43200	43200	43200	43200	0
313	20231130	153900	309268100	43200	43200	43200	43200	0
314	20231130	153800	309268100	43200	43200	43200	43200	0
315	20231130	153700	309268100	43200	43200	43200	43200	0
316	20231130	153600	309268100	43200	43200	43200	43200	0
317	20231130	153500	309268100	43200	43200	43200	43200	0
318	20231130	153400	309268100	43200	43200	43200	43200	0
319	20231130	153300	309268100	43200	43200	43200	43200	0
320	20231130	153200	309268100	43200	43200	43200	43200	0
321	20231130	153100	309268100	43200	43200	43200	43200	0
322	20231130	153000	309268100	43200	43200	43200	43200	786
323	20231130	152900	275312900	43250	43250	43250	43250	0
324	20231130	152800	275312900	43250	43250	43250	43250	0
325	20231130	152700	275312900	43250	43250	43250	43250	0
326	20231130	152600	275312900	43250	43250	43250	43250	0
327	20231130	152500	275312900	43250	43250	43250	43250	0
328	20231130	152400	275312900	43250	43250	43250	43250	0
329	20231130	152300	275312900	43250	43250	43250	43250	0
330	20231130	152200	275312900	43250	43250	43250	43250	0
331	20231130	152100	275312900	43250	43250	43250	43250	0
332	20231130	152000	275312900	43250	43250	43250	43250	0
333	20231130	151900	275312900	43250	43250	43350	43250	65
334	20231130	151800	272501450	43250	43250	43300	43250	22
335	20231130	151700	271549700	43250	43250	43250	43250	2
336	20231130	151600	271463200	43350	43350	43350	43350	1
337	20231130	151500	271419850	43300	43250	43300	43250	6
338	20231130	151400	271160250	43300	43300	43300	43300	22
339	20231130	151300	270207650	43250	43300	43300	43250	6
340	20231130	151200	269948000	43300	43300	43300	43300	3
341	20231130	151100	269818100	43250	43300	43300	43250	12
342	20231130	151000	269298650	43300	43250	43300	43200	23
343	20231130	150900	268304300	43300	43300	43300	43300	4
344	20231130	150800	268131100	43300	43300	43300	43250	18
345	20231130	150700	267352250	43250	43250	43250	43250	56
346	20231130	150600	264930250	43200	43250	43250	43200	28
347	20231130	150500	263720250	43250	43200	43250	43200	14
348	20231130	150400	263114900	43200	43200	43200	43200	0
349	20231130	150300	263114900	43200	43200	43200	43200	6
350	20231130	150200	262855700	43200	43200	43200	43200	0
351	20231130	150100	262855700	43200	43200	43250	43200	21
352	20231130	150000	261948450	43250	43200	43250	43200	22
353	20231130	145900	260997650	43200	43200	43200	43200	23
354	20231130	145800	260004050	43200	43200	43200	43200	2
355	20231130	145700	259917650	43200	43200	43200	43200	2
356	20231130	145600	259831250	43250	43200	43250	43200	6
357	20231130	145500	259571900	43200	43200	43200	43200	10
358	20231130	145400	259139900	43200	43200	43200	43200	4
359	20231130	145300	258967100	43200	43200	43200	43200	6
360	20231130	145200	258707900	43250	43250	43250	43250	1
361	20231130	145100	258664650	43200	43200	43200	43200	3
362	20231130	145000	258535050	43200	43200	43200	43200	13
363	20231130	144900	257973450	43200	43200	43200	43200	28
364	20231130	144800	256763850	43200	43200	43200	43200	4
365	20231130	144700	256591050	43200	43200	43250	43200	10
366	20231130	144600	256158900	43200	43200	43200	43200	2
367	20231130	144500	256072500	43200	43200	43200	43200	8
368	20231130	144400	255726900	43200	43200	43200	43200	94
369	20231130	144300	251666100	43200	43200	43200	43200	3
370	20231130	144200	251536500	43200	43200	43200	43200	4
371	20231130	144100	251363700	43200	43200	43200	43200	3
372	20231130	144000	251234100	43200	43250	43250	43200	64
373	20231130	143900	248466500	43250	43200	43250	43200	11
374	20231130	143800	247991100	43200	43200	43200	43200	19
375	20231130	143700	247170300	43250	43250	43250	43250	0
376	20231130	143600	247170300	43250	43200	43250	43200	8
377	20231130	143500	246824450	43250	43200	43250	43200	13
378	20231130	143400	246262300	43250	43250	43250	43200	36
379	20231130	143300	244705900	43250	43200	43250	43200	9
380	20231130	143200	244317000	43200	43200	43200	43200	14
381	20231130	143100	243712200	43200	43250	43250	43200	81
382	20231130	143000	240210400	43250	43250	43250	43250	32
383	20231130	142900	238826400	43300	43250	43300	43250	5
384	20231130	142800	238610100	43250	43250	43250	43250	4
385	20231130	142700	238437100	43250	43200	43250	43200	37
386	20231130	142600	236837500	43250	43200	43250	43200	6
387	20231130	142500	236578200	43200	43200	43200	43200	2
388	20231130	142400	236491800	43200	43200	43200	43200	6
389	20231130	142300	236232600	43200	43200	43200	43200	1
390	20231130	142200	236189400	43200	43250	43250	43200	11
391	20231130	142100	235713800	43200	43200	43200	43200	6
392	20231130	142000	235454600	43200	43200	43200	43200	0
393	20231130	141900	235454600	43200	43200	43200	43200	5
394	20231130	141800	235238600	43250	43250	43250	43250	5
395	20231130	141700	235022350	43200	43200	43200	43200	7
396	20231130	141600	234719950	43300	43300	43300	43300	0
397	20231130	141500	234719950	43300	43250	43300	43200	17
398	20231130	141400	233984500	43250	43250	43300	43250	21
399	20231130	141300	233076200	43250	43250	43250	43250	10
400	20231130	141200	232643700	43200	43200	43200	43200	16
401	20231130	141100	231952500	43200	43200	43200	43200	9
402	20231130	141000	231563700	43200	43250	43250	43200	11
403	20231130	140900	231088400	43300	43250	43300	43250	2
404	20231130	140800	231001850	43250	43250	43250	43250	24
405	20231130	140700	229963850	43200	43200	43200	43200	24
406	20231130	140600	228927050	43200	43200	43200	43200	4
407	20231130	140500	228754250	43250	43250	43250	43250	10
408	20231130	140400	228321750	43250	43200	43250	43200	5
409	20231130	140300	228105650	43250	43250	43250	43250	1
410	20231130	140200	228062400	43250	43250	43250	43250	2
411	20231130	140100	227975900	43250	43250	43250	43250	1
412	20231130	140000	227932650	43250	43250	43250	43250	0
413	20231130	135900	227932650	43250	43250	43250	43250	31
414	20231130	135800	226591900	43200	43200	43200	43200	0
415	20231130	135700	226591900	43200	43250	43250	43200	6
416	20231130	135600	226332600	43250	43200	43250	43200	88
417	20231130	135500	222527300	43250	43250	43250	43200	24
418	20231130	135400	221490400	43200	43200	43200	43200	8
419	20231130	135300	221144800	43200	43250	43250	43200	133
420	20231130	135200	215394000	43250	43250	43250	43250	55
421	20231130	135100	213015250	43250	43250	43250	43250	27
422	20231130	135000	211847500	43250	43250	43250	43250	6
423	20231130	134900	211588000	43250	43250	43250	43250	4
424	20231130	134800	211415000	43250	43250	43250	43250	1
425	20231130	134700	211371750	43250	43250	43250	43250	3
426	20231130	134600	211242000	43250	43250	43250	43250	5
427	20231130	134500	211025750	43250	43250	43250	43250	6
428	20231130	134400	210766250	43250	43250	43250	43250	9
429	20231130	134300	210377000	43250	43250	43250	43250	1
430	20231130	134200	210333750	43250	43250	43250	43250	3
431	20231130	134100	210204000	43250	43250	43250	43250	2
432	20231130	134000	210117500	43250	43250	43250	43250	13
433	20231130	133900	209555250	43250	43250	43300	43250	39
434	20231130	133800	207867250	43250	43250	43250	43250	2
435	20231130	133700	207780750	43250	43250	43250	43250	3
436	20231130	133600	207651000	43250	43250	43250	43250	4
437	20231130	133500	207478000	43250	43250	43250	43250	6
438	20231130	133400	207218500	43250	43250	43250	43250	4
439	20231130	133300	207045500	43250	43250	43250	43250	2
440	20231130	133200	206959000	43250	43250	43250	43250	2
441	20231130	133100	206872500	43300	43300	43300	43250	80
442	20231130	133000	203409050	43300	43300	43300	43300	7
443	20231130	132900	203105950	43300	43300	43300	43300	3
444	20231130	132800	202976050	43300	43300	43300	43300	4
445	20231130	132700	202802850	43300	43300	43300	43300	3
446	20231130	132600	202672950	43300	43300	43300	43300	1
447	20231130	132500	202629650	43300	43300	43300	43300	3
448	20231130	132400	202499750	43300	43300	43350	43300	13
449	20231130	132300	201936800	43350	43350	43350	43350	0
450	20231130	132200	201936800	43350	43300	43350	43300	45
451	20231130	132100	199986800	43300	43300	43350	43300	9
452	20231130	132000	199597050	43300	43300	43300	43300	4
453	20231130	131900	199423850	43300	43300	43300	43300	3
454	20231130	131800	199293950	43300	43300	43300	43300	2
455	20231130	131700	199207350	43300	43300	43300	43300	2
456	20231130	131600	199120750	43300	43300	43300	43300	3
457	20231130	131500	198990850	43300	43300	43300	43300	8
458	20231130	131400	198644450	43300	43300	43300	43300	3
459	20231130	131300	198514550	43350	43300	43350	43300	2
460	20231130	131200	198427900	43300	43300	43300	43300	2
461	20231130	131100	198341300	43350	43350	43350	43350	0
462	20231130	131000	198341300	43350	43350	43350	43300	6
463	20231130	130900	198081350	43350	43350	43350	43350	1
464	20231130	130800	198038000	43300	43300	43300	43300	4
465	20231130	130700	197864800	43300	43300	43300	43300	3
466	20231130	130600	197734900	43300	43300	43300	43300	4
467	20231130	130500	197561700	43300	43300	43300	43300	4
468	20231130	130400	197388500	43300	43300	43300	43300	0
469	20231130	130300	197388500	43300	43300	43300	43300	4
470	20231130	130200	197215300	43300	43300	43300	43300	4
471	20231130	130100	197042100	43350	43350	43350	43350	3
472	20231130	130000	196912050	43300	43300	43300	43300	4
473	20231130	125900	196738850	43300	43300	43300	43300	0
474	20231130	125800	196738850	43300	43300	43300	43300	4
475	20231130	125700	196565650	43300	43300	43300	43300	2
476	20231130	125600	196479050	43300	43300	43300	43300	11
477	20231130	125500	196002750	43300	43300	43300	43300	6
478	20231130	125400	195742950	43300	43300	43300	43300	1
479	20231130	125300	195699650	43300	43300	43300	43300	5
480	20231130	125200	195483150	43300	43300	43300	43300	2
481	20231130	125100	195396550	43300	43300	43300	43300	2
482	20231130	125000	195309950	43350	43300	43350	43300	5
483	20231130	124900	195093400	43350	43350	43350	43350	5
484	20231130	124800	194876650	43350	43300	43350	43300	8
485	20231130	124700	194530100	43300	43300	43300	43300	3
486	20231130	124600	194400200	43350	43350	43350	43350	1
487	20231130	124500	194356850	43300	43350	43350	43300	4
488	20231130	124400	194183600	43300	43300	43300	43300	0
489	20231130	124300	194183600	43300	43300	43300	43300	4
490	20231130	124200	194010400	43300	43300	43300	43300	4
491	20231130	124100	193837200	43300	43300	43300	43300	0
492	20231130	124000	193837200	43300	43300	43300	43300	5
493	20231130	123900	193620700	43350	43350	43350	43350	1
494	20231130	123800	193577350	43350	43300	43350	43300	8
495	20231130	123700	193230800	43300	43300	43300	43300	1
496	20231130	123600	193187500	43300	43300	43300	43300	2
497	20231130	123500	193100900	43300	43300	43300	43300	5
498	20231130	123400	192884400	43300	43300	43300	43300	0
499	20231130	123300	192884400	43300	43300	43300	43300	6
500	20231130	123200	192624600	43350	43300	43350	43300	2
501	20231130	123100	192537950	43300	43350	43350	43300	3
502	20231130	123000	192408000	43300	43300	43300	43300	5
503	20231130	122900	192191500	43350	43350	43350	43350	0
504	20231130	122800	192191500	43350	43350	43350	43350	1
505	20231130	122700	192148150	43300	43300	43300	43300	4
506	20231130	122600	191974950	43300	43300	43300	43300	4
507	20231130	122500	191801750	43300	43300	43300	43300	5
508	20231130	122400	191585250	43300	43300	43300	43300	2
509	20231130	122300	191498650	43300	43300	43300	43300	3
510	20231130	122200	191368750	43350	43350	43350	43350	1
511	20231130	122100	191325400	43300	43300	43300	43300	3
512	20231130	122000	191195500	43300	43300	43300	43300	5
513	20231130	121900	190979000	43350	43350	43350	43350	0
514	20231130	121800	190979000	43350	43300	43350	43300	142
515	20231130	121700	184828850	43300	43300	43300	43250	53
516	20231130	121600	182534300	43250	43250	43250	43250	2
517	20231130	121500	182447800	43250	43250	43250	43250	6
518	20231130	121400	182188300	43250	43250	43250	43250	7
519	20231130	121300	181885550	43300	43250	43300	43250	37
520	20231130	121200	180283600	43300	43300	43300	43300	1
521	20231130	121100	180240300	43250	43250	43250	43250	3
522	20231130	121000	180110550	43250	43250	43250	43250	6
523	20231130	120900	179851050	43250	43250	43250	43250	15
524	20231130	120800	179202300	43250	43250	43250	43250	2
525	20231130	120700	179115800	43250	43250	43250	43250	0
526	20231130	120600	179115800	43250	43250	43250	43250	3
527	20231130	120500	178986050	43250	43250	43250	43250	6
528	20231130	120400	178726550	43250	43250	43250	43250	0
529	20231130	120300	178726550	43250	43250	43250	43250	2
530	20231130	120200	178640050	43250	43250	43250	43250	2
531	20231130	120100	178553550	43250	43250	43250	43250	3
532	20231130	120000	178423800	43250	43250	43250	43250	3
533	20231130	115900	178294050	43250	43250	43250	43250	2
534	20231130	115800	178207550	43250	43250	43250	43250	4
535	20231130	115700	178034550	43250	43250	43250	43250	0
536	20231130	115600	178034550	43250	43250	43250	43250	3
537	20231130	115500	177904800	43250	43250	43250	43250	7
538	20231130	115400	177602050	43250	43250	43250	43250	34
539	20231130	115300	176131550	43250	43250	43250	43250	3
540	20231130	115200	176001800	43250	43250	43250	43250	0
541	20231130	115100	176001800	43250	43250	43250	43250	3
542	20231130	115000	175872050	43250	43250	43250	43250	3
543	20231130	114900	175742300	43250	43300	43300	43250	4
544	20231130	114800	175569250	43300	43250	43300	43250	3
545	20231130	114700	175439450	43300	43300	43300	43300	3
546	20231130	114600	175309550	43250	43250	43250	43250	3
547	20231130	114500	175179800	43300	43250	43300	43250	5
548	20231130	114400	174963450	43250	43250	43300	43250	80
549	20231130	114300	171503150	43250	43250	43250	43250	2
550	20231130	114200	171416650	43250	43250	43250	43250	0
551	20231130	114100	171416650	43250	43250	43250	43250	3
552	20231130	114000	171286900	43250	43250	43250	43250	3
553	20231130	113900	171157150	43250	43300	43300	43250	3
554	20231130	113800	171027350	43250	43250	43250	43250	3
555	20231130	113700	170897600	43250	43250	43250	43250	0
556	20231130	113600	170897600	43250	43250	43250	43250	4
557	20231130	113500	170724600	43250	43250	43250	43250	13
558	20231130	113400	170162350	43250	43300	43300	43250	12
559	20231130	113300	169643200	43300	43250	43300	43250	32
560	20231130	113200	168257800	43300	43250	43300	43250	10
561	20231130	113100	167825150	43250	43250	43250	43250	20
562	20231130	113000	166960150	43250	43250	43250	43250	3
563	20231130	112900	166830400	43250	43300	43300	43250	11
564	20231130	112800	166354550	43300	43250	43300	43250	5
565	20231130	112700	166138250	43250	43250	43250	43250	6
566	20231130	112600	165878750	43250	43300	43300	43250	4
567	20231130	112500	165705700	43300	43250	43300	43250	28
568	20231130	112400	164494650	43300	43250	43300	43250	4
569	20231130	112300	164321600	43250	43300	43300	43250	549
570	20231130	112200	140552200	43250	43250	43250	43250	3
571	20231130	112100	140422450	43300	43250	43300	43250	4
572	20231130	112000	140249400	43250	43250	43250	43250	1
573	20231130	111900	140206150	43250	43250	43250	43250	2
574	20231130	111800	140119650	43250	43300	43300	43250	5
575	20231130	111700	139903350	43250	43250	43250	43250	3
576	20231130	111600	139773600	43250	43300	43300	43250	19
577	20231130	111500	138951800	43300	43250	43300	43250	2
578	20231130	111400	138865250	43250	43300	43300	43250	18
579	20231130	111300	138086150	43250	43250	43250	43250	0
580	20231130	111200	138086150	43250	43250	43250	43250	3
581	20231130	111100	137956400	43250	43250	43250	43250	2
582	20231130	111000	137869900	43300	43250	43300	43250	12
583	20231130	110900	137350400	43250	43250	43250	43250	4
584	20231130	110800	137177400	43250	43250	43250	43250	0
585	20231130	110700	137177400	43250	43300	43300	43250	16
586	20231130	110600	136484900	43300	43250	43300	43250	13
587	20231130	110500	135922150	43250	43250	43250	43250	12
588	20231130	110400	135403150	43250	43250	43250	43250	16
589	20231130	110300	134711150	43250	43250	43250	43250	50
590	20231130	110200	132548650	43250	43250	43250	43250	4
591	20231130	110100	132375650	43300	43300	43300	43300	20
592	20231130	110000	131509650	43300	43350	43350	43300	14
593	20231130	105900	130903400	43300	43350	43350	43250	11
594	20231130	105800	130427350	43300	43300	43300	43300	4
595	20231130	105700	130254150	43300	43250	43300	43250	11
596	20231130	105600	129777900	43300	43300	43300	43300	22
597	20231130	105500	128825300	43300	43300	43300	43300	1
598	20231130	105400	128782000	43300	43300	43300	43300	3
599	20231130	105300	128652100	43300	43300	43300	43300	0
600	20231130	105200	128652100	43300	43300	43300	43300	3
601	20231130	105100	128522200	43300	43300	43300	43300	25
602	20231130	105000	127439700	43300	43300	43300	43300	7
603	20231130	104900	127136600	43250	43250	43250	43250	7
604	20231130	104800	126833850	43250	43250	43250	43250	0
605	20231130	104700	126833850	43250	43250	43250	43250	8
606	20231130	104600	126487850	43250	43250	43250	43250	0
607	20231130	104500	126487850	43250	43250	43300	43250	12
608	20231130	104400	125968700	43300	43300	43300	43300	0
609	20231130	104300	125968700	43300	43300	43300	43300	1
610	20231130	104200	125925400	43300	43300	43300	43300	11
611	20231130	104100	125449100	43250	43250	43300	43250	28
612	20231130	104000	124238000	43300	43250	43300	43250	24
613	20231130	103900	123199400	43250	43250	43250	43250	4
614	20231130	103800	123026400	43250	43250	43250	43250	0
615	20231130	103700	123026400	43250	43250	43250	43250	6
616	20231130	103600	122766900	43250	43250	43250	43250	0
617	20231130	103500	122766900	43250	43250	43250	43250	3
618	20231130	103400	122637150	43350	43350	43350	43350	0
619	20231130	103300	122637150	43350	43350	43350	43350	1
620	20231130	103200	122593800	43250	43250	43250	43250	0
621	20231130	103100	122593800	43250	43250	43250	43250	30
622	20231130	103000	121296300	43200	43200	43200	43200	2
623	20231130	102900	121209900	43200	43200	43200	43200	3
624	20231130	102800	121080300	43200	43200	43200	43200	0
625	20231130	102700	121080300	43200	43150	43200	43150	14
626	20231130	102600	120475800	43150	43150	43150	43150	0
627	20231130	102500	120475800	43150	43200	43200	43150	4
628	20231130	102400	120303150	43150	43150	43150	43150	3
629	20231130	102300	120173700	43150	43150	43150	43150	0
630	20231130	102200	120173700	43150	43200	43200	43150	22
631	20231130	102100	119223400	43200	43150	43200	43150	16
632	20231130	102000	118532950	43150	43150	43200	43150	208
633	20231130	101900	109557650	43150	43200	43250	43150	115
634	20231130	101800	104589050	43300	43300	43300	43300	0
635	20231130	101700	104589050	43300	43200	43300	43200	14
636	20231130	101600	103983500	43300	43250	43300	43250	5
637	20231130	101500	103767150	43200	43200	43200	43200	3
638	20231130	101400	103637550	43200	43250	43300	43200	53
639	20231130	101300	101347550	43200	43200	43200	43200	2
640	20231130	101200	101261150	43200	43200	43200	43200	4
641	20231130	101100	101088350	43250	43250	43250	43250	0
642	20231130	101000	101088350	43250	43200	43250	43200	5
643	20231130	100900	100872200	43200	43200	43200	43200	0
644	20231130	100800	100872200	43200	43200	43200	43200	0
645	20231130	100700	100872200	43200	43200	43200	43200	14
646	20231130	100600	100267400	43200	43250	43250	43200	41
647	20231130	100500	98495400	43250	43250	43250	43250	3
648	20231130	100400	98365650	43250	43250	43250	43250	0
649	20231130	100300	98365650	43250	43250	43250	43250	3
650	20231130	100200	98235900	43250	43250	43250	43250	2
651	20231130	100100	98149400	43300	43300	43300	43300	12
652	20231130	100000	97629800	43300	43300	43300	43250	15
653	20231130	095900	96980450	43250	43250	43250	43250	0
654	20231130	095800	96980450	43250	43250	43250	43200	5
655	20231130	095700	96764350	43250	43250	43250	43250	12
656	20231130	095600	96245350	43200	43250	43250	43200	120
657	20231130	095500	91061200	43200	43200	43200	43200	0
658	20231130	095400	91061200	43200	43200	43200	43200	16
659	20231130	095300	90370000	43250	43250	43250	43200	76
660	20231130	095200	87083250	43200	43250	43250	43200	13
661	20231130	095100	86521150	43250	43250	43250	43250	6
662	20231130	095000	86261650	43250	43300	43300	43250	56
663	20231130	094900	83838500	43300	43300	43300	43300	0
664	20231130	094800	83838500	43300	43350	43350	43300	7
665	20231130	094700	83535350	43350	43300	43350	43300	63
666	20231130	094600	80804450	43350	43350	43350	43350	1
667	20231130	094500	80761100	43300	43350	43350	43300	5
668	20231130	094400	80544450	43350	43350	43350	43350	0
669	20231130	094300	80544450	43350	43300	43350	43300	5
670	20231130	094200	80327900	43300	43350	43350	43300	8
671	20231130	094100	79981350	43350	43350	43350	43350	37
672	20231130	094000	78377400	43400	43400	43400	43400	0
673	20231130	093900	78377400	43400	43400	43400	43400	3
674	20231130	093800	78247200	43400	43400	43400	43400	2
675	20231130	093700	78160400	43400	43400	43400	43400	19
676	20231130	093600	77335800	43400	43400	43400	43400	0
677	20231130	093500	77335800	43400	43400	43400	43400	25
678	20231130	093400	76250800	43400	43400	43400	43400	0
679	20231130	093300	76250800	43400	43400	43400	43400	2
680	20231130	093200	76164000	43350	43350	43350	43350	0
681	20231130	093100	76164000	43350	43350	43350	43350	0
682	20231130	093000	76164000	43350	43350	43350	43350	0
683	20231130	092900	76164000	43350	43350	43350	43350	9
684	20231130	092800	75773850	43300	43400	43400	43300	3
685	20231130	092700	75643850	43400	43400	43400	43400	0
686	20231130	092600	75643850	43400	43350	43550	43150	492
687	20231130	092500	54350950	43450	43500	43500	43350	288
688	20231130	092400	41843100	43500	43500	43500	43500	1
689	20231130	092300	41799600	43500	43500	43500	43500	0
690	20231130	092200	41799600	43500	43500	43500	43500	14
691	20231130	092100	41190600	43500	43500	43500	43500	179
692	20231130	092000	33404100	43500	43550	43550	43500	5
693	20231130	091900	33186450	43550	43550	43550	43550	9
694	20231130	091800	32794500	43550	43500	43550	43500	10
695	20231130	091700	32359450	43500	43500	43500	43500	0
696	20231130	091600	32359450	43500	43550	43550	43500	55
697	20231130	091500	29966800	43550	43550	43550	43550	28
698	20231130	091400	28747400	43550	43550	43550	43550	2
699	20231130	091300	28660300	43550	43550	43550	43550	1
700	20231130	091200	28616750	43550	43550	43550	43550	49
701	20231130	091100	26482800	43550	43550	43550	43550	21
702	20231130	091000	25568250	43600	43550	43600	43550	41
703	20231130	090900	23782550	43500	43500	43500	43500	0
704	20231130	090800	23782550	43500	43500	43500	43500	3
705	20231130	090700	23652050	43500	43500	43500	43500	2
706	20231130	090600	23565050	43500	43700	43700	43450	377
707	20231130	090500	7148250	43700	43900	43900	43700	112
708	20231130	090400	2239200	43900	43900	43900	43900	8
709	20231130	090300	1888000	43900	43900	43900	43900	1
710	20231130	090200	1844100	43850	43950	43950	43850	19
711	20231130	090100	1009850	43950	43950	43950	43950	0
712	20231130	090000	1009850	43950	43900	43950	43900	23