KissMeData/308170/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	210000	446666890	12870	12870	12870	12870	2123
3	20231130	205900	446666890	12870	12870	12870	12870	0
4	20231130	205800	446666890	12870	12870	12870	12870	0
5	20231130	205700	446666890	12870	12870	12870	12870	0
6	20231130	205600	446666890	12870	12870	12870	12870	0
7	20231130	205500	446666890	12870	12870	12870	12870	0
8	20231130	205400	446666890	12870	12870	12870	12870	0
9	20231130	205300	446666890	12870	12870	12870	12870	0
10	20231130	205200	446666890	12870	12870	12870	12870	0
11	20231130	205100	446666890	12870	12870	12870	12870	0
12	20231130	205000	446666890	12870	12870	12870	12870	0
13	20231130	204900	446666890	12870	12870	12870	12870	0
14	20231130	204800	446666890	12870	12870	12870	12870	0
15	20231130	204700	446666890	12870	12870	12870	12870	0
16	20231130	204600	446666890	12870	12870	12870	12870	0
17	20231130	204500	446666890	12870	12870	12870	12870	0
18	20231130	204400	446666890	12870	12870	12870	12870	0
19	20231130	204300	446666890	12870	12870	12870	12870	0
20	20231130	204200	446666890	12870	12870	12870	12870	0
21	20231130	204100	446666890	12870	12870	12870	12870	0
22	20231130	204000	446666890	12870	12870	12870	12870	0
23	20231130	203900	446666890	12870	12870	12870	12870	0
24	20231130	203800	446666890	12870	12870	12870	12870	0
25	20231130	203700	446666890	12870	12870	12870	12870	0
26	20231130	203600	446666890	12870	12870	12870	12870	0
27	20231130	203500	446666890	12870	12870	12870	12870	0
28	20231130	203400	446666890	12870	12870	12870	12870	0
29	20231130	203300	446666890	12870	12870	12870	12870	0
30	20231130	203200	446666890	12870	12870	12870	12870	0
31	20231130	203100	446666890	12870	12870	12870	12870	0
32	20231130	203000	446666890	12870	12870	12870	12870	2123
33	20231130	202900	446666890	12870	12870	12870	12870	0
34	20231130	202800	446666890	12870	12870	12870	12870	0
35	20231130	202700	446666890	12870	12870	12870	12870	0
36	20231130	202600	446666890	12870	12870	12870	12870	0
37	20231130	202500	446666890	12870	12870	12870	12870	0
38	20231130	202400	446666890	12870	12870	12870	12870	0
39	20231130	202300	446666890	12870	12870	12870	12870	0
40	20231130	202200	446666890	12870	12870	12870	12870	0
41	20231130	202100	446666890	12870	12870	12870	12870	0
42	20231130	202000	446666890	12870	12870	12870	12870	0
43	20231130	201900	446666890	12870	12870	12870	12870	0
44	20231130	201800	446666890	12870	12870	12870	12870	0
45	20231130	201700	446666890	12870	12870	12870	12870	0
46	20231130	201600	446666890	12870	12870	12870	12870	0
47	20231130	201500	446666890	12870	12870	12870	12870	0
48	20231130	201400	446666890	12870	12870	12870	12870	0
49	20231130	201300	446666890	12870	12870	12870	12870	0
50	20231130	201200	446666890	12870	12870	12870	12870	0
51	20231130	201100	446666890	12870	12870	12870	12870	0
52	20231130	201000	446666890	12870	12870	12870	12870	0
53	20231130	200900	446666890	12870	12870	12870	12870	0
54	20231130	200800	446666890	12870	12870	12870	12870	0
55	20231130	200700	446666890	12870	12870	12870	12870	0
56	20231130	200600	446666890	12870	12870	12870	12870	0
57	20231130	200500	446666890	12870	12870	12870	12870	0
58	20231130	200400	446666890	12870	12870	12870	12870	0
59	20231130	200300	446666890	12870	12870	12870	12870	0
60	20231130	200200	446666890	12870	12870	12870	12870	0
61	20231130	200100	446666890	12870	12870	12870	12870	0
62	20231130	200000	446666890	12870	12870	12870	12870	2123
63	20231130	195900	446666890	12870	12870	12870	12870	0
64	20231130	195800	446666890	12870	12870	12870	12870	0
65	20231130	195700	446666890	12870	12870	12870	12870	0
66	20231130	195600	446666890	12870	12870	12870	12870	0
67	20231130	195500	446666890	12870	12870	12870	12870	0
68	20231130	195400	446666890	12870	12870	12870	12870	0
69	20231130	195300	446666890	12870	12870	12870	12870	0
70	20231130	195200	446666890	12870	12870	12870	12870	0
71	20231130	195100	446666890	12870	12870	12870	12870	0
72	20231130	195000	446666890	12870	12870	12870	12870	0
73	20231130	194900	446666890	12870	12870	12870	12870	0
74	20231130	194800	446666890	12870	12870	12870	12870	0
75	20231130	194700	446666890	12870	12870	12870	12870	0
76	20231130	194600	446666890	12870	12870	12870	12870	0
77	20231130	194500	446666890	12870	12870	12870	12870	0
78	20231130	194400	446666890	12870	12870	12870	12870	0
79	20231130	194300	446666890	12870	12870	12870	12870	0
80	20231130	194200	446666890	12870	12870	12870	12870	0
81	20231130	194100	446666890	12870	12870	12870	12870	0
82	20231130	194000	446666890	12870	12870	12870	12870	0
83	20231130	193900	446666890	12870	12870	12870	12870	0
84	20231130	193800	446666890	12870	12870	12870	12870	0
85	20231130	193700	446666890	12870	12870	12870	12870	0
86	20231130	193600	446666890	12870	12870	12870	12870	0
87	20231130	193500	446666890	12870	12870	12870	12870	0
88	20231130	193400	446666890	12870	12870	12870	12870	0
89	20231130	193300	446666890	12870	12870	12870	12870	0
90	20231130	193200	446666890	12870	12870	12870	12870	0
91	20231130	193100	446666890	12870	12870	12870	12870	0
92	20231130	193000	446666890	12870	12870	12870	12870	2123
93	20231130	192900	446666890	12870	12870	12870	12870	0
94	20231130	192800	446666890	12870	12870	12870	12870	0
95	20231130	192700	446666890	12870	12870	12870	12870	0
96	20231130	192600	446666890	12870	12870	12870	12870	0
97	20231130	192500	446666890	12870	12870	12870	12870	0
98	20231130	192400	446666890	12870	12870	12870	12870	0
99	20231130	192300	446666890	12870	12870	12870	12870	0
100	20231130	192200	446666890	12870	12870	12870	12870	0
101	20231130	192100	446666890	12870	12870	12870	12870	0
102	20231130	192000	446666890	12870	12870	12870	12870	0
103	20231130	191900	446666890	12870	12870	12870	12870	0
104	20231130	191800	446666890	12870	12870	12870	12870	0
105	20231130	191700	446666890	12870	12870	12870	12870	0
106	20231130	191600	446666890	12870	12870	12870	12870	0
107	20231130	191500	446666890	12870	12870	12870	12870	0
108	20231130	191400	446666890	12870	12870	12870	12870	0
109	20231130	191300	446666890	12870	12870	12870	12870	0
110	20231130	191200	446666890	12870	12870	12870	12870	0
111	20231130	191100	446666890	12870	12870	12870	12870	0
112	20231130	191000	446666890	12870	12870	12870	12870	0
113	20231130	190900	446666890	12870	12870	12870	12870	0
114	20231130	190800	446666890	12870	12870	12870	12870	0
115	20231130	190700	446666890	12870	12870	12870	12870	0
116	20231130	190600	446666890	12870	12870	12870	12870	0
117	20231130	190500	446666890	12870	12870	12870	12870	0
118	20231130	190400	446666890	12870	12870	12870	12870	0
119	20231130	190300	446666890	12870	12870	12870	12870	0
120	20231130	190200	446666890	12870	12870	12870	12870	0
121	20231130	190100	446666890	12870	12870	12870	12870	0
122	20231130	190000	446666890	12870	12870	12870	12870	2123
123	20231130	185900	446666890	12870	12870	12870	12870	0
124	20231130	185800	446666890	12870	12870	12870	12870	0
125	20231130	185700	446666890	12870	12870	12870	12870	0
126	20231130	185600	446666890	12870	12870	12870	12870	0
127	20231130	185500	446666890	12870	12870	12870	12870	0
128	20231130	185400	446666890	12870	12870	12870	12870	0
129	20231130	185300	446666890	12870	12870	12870	12870	0
130	20231130	185200	446666890	12870	12870	12870	12870	0
131	20231130	185100	446666890	12870	12870	12870	12870	0
132	20231130	185000	446666890	12870	12870	12870	12870	0
133	20231130	184900	446666890	12870	12870	12870	12870	0
134	20231130	184800	446666890	12870	12870	12870	12870	0
135	20231130	184700	446666890	12870	12870	12870	12870	0
136	20231130	184600	446666890	12870	12870	12870	12870	0
137	20231130	184500	446666890	12870	12870	12870	12870	0
138	20231130	184400	446666890	12870	12870	12870	12870	0
139	20231130	184300	446666890	12870	12870	12870	12870	0
140	20231130	184200	446666890	12870	12870	12870	12870	0
141	20231130	184100	446666890	12870	12870	12870	12870	0
142	20231130	184000	446666890	12870	12870	12870	12870	0
143	20231130	183900	446666890	12870	12870	12870	12870	0
144	20231130	183800	446666890	12870	12870	12870	12870	0
145	20231130	183700	446666890	12870	12870	12870	12870	0
146	20231130	183600	446666890	12870	12870	12870	12870	0
147	20231130	183500	446666890	12870	12870	12870	12870	0
148	20231130	183400	446666890	12870	12870	12870	12870	0
149	20231130	183300	446666890	12870	12870	12870	12870	0
150	20231130	183200	446666890	12870	12870	12870	12870	0
151	20231130	183100	446666890	12870	12870	12870	12870	0
152	20231130	183000	446666890	12870	12870	12870	12870	2123
153	20231130	182900	446666890	12870	12870	12870	12870	0
154	20231130	182800	446666890	12870	12870	12870	12870	0
155	20231130	182700	446666890	12870	12870	12870	12870	0
156	20231130	182600	446666890	12870	12870	12870	12870	0
157	20231130	182500	446666890	12870	12870	12870	12870	0
158	20231130	182400	446666890	12870	12870	12870	12870	0
159	20231130	182300	446666890	12870	12870	12870	12870	0
160	20231130	182200	446666890	12870	12870	12870	12870	0
161	20231130	182100	446666890	12870	12870	12870	12870	0
162	20231130	182000	446666890	12870	12870	12870	12870	0
163	20231130	181900	446666890	12870	12870	12870	12870	0
164	20231130	181800	446666890	12870	12870	12870	12870	0
165	20231130	181700	446666890	12870	12870	12870	12870	0
166	20231130	181600	446666890	12870	12870	12870	12870	0
167	20231130	181500	446666890	12870	12870	12870	12870	0
168	20231130	181400	446666890	12870	12870	12870	12870	0
169	20231130	181300	446666890	12870	12870	12870	12870	0
170	20231130	181200	446666890	12870	12870	12870	12870	0
171	20231130	181100	446666890	12870	12870	12870	12870	0
172	20231130	181000	446666890	12870	12870	12870	12870	0
173	20231130	180900	446666890	12870	12870	12870	12870	0
174	20231130	180800	446666890	12870	12870	12870	12870	0
175	20231130	180700	446666890	12870	12870	12870	12870	0
176	20231130	180600	446666890	12870	12870	12870	12870	0
177	20231130	180500	446666890	12870	12870	12870	12870	0
178	20231130	180400	446666890	12870	12870	12870	12870	0
179	20231130	180300	446666890	12870	12870	12870	12870	0
180	20231130	180200	446666890	12870	12870	12870	12870	0
181	20231130	180100	446666890	12870	12870	12870	12870	0
182	20231130	180000	446666890	12870	12870	12870	12870	2123
183	20231130	175900	446666890	12870	12870	12870	12870	0
184	20231130	175800	446666890	12870	12870	12870	12870	0
185	20231130	175700	446666890	12870	12870	12870	12870	0
186	20231130	175600	446666890	12870	12870	12870	12870	0
187	20231130	175500	446666890	12870	12870	12870	12870	0
188	20231130	175400	446666890	12870	12870	12870	12870	0
189	20231130	175300	446666890	12870	12870	12870	12870	0
190	20231130	175200	446666890	12870	12870	12870	12870	0
191	20231130	175100	446666890	12870	12870	12870	12870	0
192	20231130	175000	446666890	12870	12870	12870	12870	0
193	20231130	174900	446666890	12870	12870	12870	12870	0
194	20231130	174800	446666890	12870	12870	12870	12870	0
195	20231130	174700	446666890	12870	12870	12870	12870	0
196	20231130	174600	446666890	12870	12870	12870	12870	0
197	20231130	174500	446666890	12870	12870	12870	12870	0
198	20231130	174400	446666890	12870	12870	12870	12870	0
199	20231130	174300	446666890	12870	12870	12870	12870	0
200	20231130	174200	446666890	12870	12870	12870	12870	0
201	20231130	174100	446666890	12870	12870	12870	12870	0
202	20231130	174000	446666890	12870	12870	12870	12870	0
203	20231130	173900	446666890	12870	12870	12870	12870	0
204	20231130	173800	446666890	12870	12870	12870	12870	0
205	20231130	173700	446666890	12870	12870	12870	12870	0
206	20231130	173600	446666890	12870	12870	12870	12870	0
207	20231130	173500	446666890	12870	12870	12870	12870	0
208	20231130	173400	446666890	12870	12870	12870	12870	0
209	20231130	173300	446666890	12870	12870	12870	12870	0
210	20231130	173200	446666890	12870	12870	12870	12870	0
211	20231130	173100	446666890	12870	12870	12870	12870	0
212	20231130	173000	446666890	12870	12870	12870	12870	2123
213	20231130	172900	446666890	12870	12870	12870	12870	0
214	20231130	172800	446666890	12870	12870	12870	12870	0
215	20231130	172700	446666890	12870	12870	12870	12870	0
216	20231130	172600	446666890	12870	12870	12870	12870	0
217	20231130	172500	446666890	12870	12870	12870	12870	0
218	20231130	172400	446666890	12870	12870	12870	12870	0
219	20231130	172300	446666890	12870	12870	12870	12870	0
220	20231130	172200	446666890	12870	12870	12870	12870	0
221	20231130	172100	446666890	12870	12870	12870	12870	0
222	20231130	172000	446666890	12870	12870	12870	12870	0
223	20231130	171900	446666890	12870	12870	12870	12870	0
224	20231130	171800	446666890	12870	12870	12870	12870	0
225	20231130	171700	446666890	12870	12870	12870	12870	0
226	20231130	171600	446666890	12870	12870	12870	12870	0
227	20231130	171500	446666890	12870	12870	12870	12870	0
228	20231130	171400	446666890	12870	12870	12870	12870	0
229	20231130	171300	446666890	12870	12870	12870	12870	0
230	20231130	171200	446666890	12870	12870	12870	12870	0
231	20231130	171100	446666890	12870	12870	12870	12870	0
232	20231130	171000	446666890	12870	12870	12870	12870	0
233	20231130	170900	446666890	12870	12870	12870	12870	0
234	20231130	170800	446666890	12870	12870	12870	12870	0
235	20231130	170700	446666890	12870	12870	12870	12870	0
236	20231130	170600	446666890	12870	12870	12870	12870	0
237	20231130	170500	446666890	12870	12870	12870	12870	0
238	20231130	170400	446666890	12870	12870	12870	12870	0
239	20231130	170300	446666890	12870	12870	12870	12870	0
240	20231130	170200	446666890	12870	12870	12870	12870	0
241	20231130	170100	446666890	12870	12870	12870	12870	0
242	20231130	170000	446666890	12870	12870	12870	12870	2123
243	20231130	165900	446666890	12870	12870	12870	12870	0
244	20231130	165800	446666890	12870	12870	12870	12870	0
245	20231130	165700	446666890	12870	12870	12870	12870	0
246	20231130	165600	446666890	12870	12870	12870	12870	0
247	20231130	165500	446666890	12870	12870	12870	12870	0
248	20231130	165400	446666890	12870	12870	12870	12870	0
249	20231130	165300	446666890	12870	12870	12870	12870	0
250	20231130	165200	446666890	12870	12870	12870	12870	0
251	20231130	165100	446666890	12870	12870	12870	12870	0
252	20231130	165000	446666890	12870	12870	12870	12870	0
253	20231130	164900	446666890	12870	12870	12870	12870	0
254	20231130	164800	446666890	12870	12870	12870	12870	0
255	20231130	164700	446666890	12870	12870	12870	12870	0
256	20231130	164600	446666890	12870	12870	12870	12870	0
257	20231130	164500	446666890	12870	12870	12870	12870	0
258	20231130	164400	446666890	12870	12870	12870	12870	0
259	20231130	164300	446666890	12870	12870	12870	12870	0
260	20231130	164200	446666890	12870	12870	12870	12870	0
261	20231130	164100	446666890	12870	12870	12870	12870	0
262	20231130	164000	446666890	12870	12870	12870	12870	0
263	20231130	163900	446666890	12870	12870	12870	12870	0
264	20231130	163800	446666890	12870	12870	12870	12870	0
265	20231130	163700	446666890	12870	12870	12870	12870	0
266	20231130	163600	446666890	12870	12870	12870	12870	0
267	20231130	163500	446666890	12870	12870	12870	12870	0
268	20231130	163400	446666890	12870	12870	12870	12870	0
269	20231130	163300	446666890	12870	12870	12870	12870	0
270	20231130	163200	446666890	12870	12870	12870	12870	0
271	20231130	163100	446666890	12870	12870	12870	12870	0
272	20231130	163000	446666890	12870	12870	12870	12870	2123
273	20231130	162900	446666890	12870	12870	12870	12870	0
274	20231130	162800	446666890	12870	12870	12870	12870	0
275	20231130	162700	446666890	12870	12870	12870	12870	0
276	20231130	162600	446666890	12870	12870	12870	12870	0
277	20231130	162500	446666890	12870	12870	12870	12870	0
278	20231130	162400	446666890	12870	12870	12870	12870	0
279	20231130	162300	446666890	12870	12870	12870	12870	0
280	20231130	162200	446666890	12870	12870	12870	12870	0
281	20231130	162100	446666890	12870	12870	12870	12870	0
282	20231130	162000	446666890	12870	12870	12870	12870	0
283	20231130	161900	446666890	12870	12870	12870	12870	0
284	20231130	161800	446666890	12870	12870	12870	12870	0
285	20231130	161700	446666890	12870	12870	12870	12870	0
286	20231130	161600	446666890	12870	12870	12870	12870	0
287	20231130	161500	446666890	12870	12870	12870	12870	0
288	20231130	161400	446666890	12870	12870	12870	12870	0
289	20231130	161300	446666890	12870	12870	12870	12870	0
290	20231130	161200	446666890	12870	12870	12870	12870	0
291	20231130	161100	446666890	12870	12870	12870	12870	0
292	20231130	161000	446666890	12870	12870	12870	12870	0
293	20231130	160900	446666890	12870	12870	12870	12870	0
294	20231130	160800	446666890	12870	12870	12870	12870	0
295	20231130	160700	446666890	12870	12870	12870	12870	0
296	20231130	160600	446666890	12870	12870	12870	12870	0
297	20231130	160500	446666890	12870	12870	12870	12870	0
298	20231130	160400	446666890	12870	12870	12870	12870	0
299	20231130	160300	446666890	12870	12870	12870	12870	0
300	20231130	160200	446666890	12870	12870	12870	12870	0
301	20231130	160100	446666890	12870	12870	12870	12870	0
302	20231130	160000	446666890	12870	12870	12870	12870	2123
303	20231130	155900	446666890	12870	12870	12870	12870	0
304	20231130	155800	446666890	12870	12870	12870	12870	0
305	20231130	155700	446666890	12870	12870	12870	12870	0
306	20231130	155600	446666890	12870	12870	12870	12870	0
307	20231130	155500	446666890	12870	12870	12870	12870	0
308	20231130	155400	446666890	12870	12870	12870	12870	0
309	20231130	155300	446666890	12870	12870	12870	12870	0
310	20231130	155200	446666890	12870	12870	12870	12870	0
311	20231130	155100	446666890	12870	12870	12870	12870	0
312	20231130	155000	446666890	12870	12870	12870	12870	0
313	20231130	154900	446666890	12870	12870	12870	12870	0
314	20231130	154800	446666890	12870	12870	12870	12870	0
315	20231130	154700	446666890	12870	12870	12870	12870	0
316	20231130	154600	446666890	12870	12870	12870	12870	0
317	20231130	154500	446666890	12870	12870	12870	12870	0
318	20231130	154400	446666890	12870	12870	12870	12870	0
319	20231130	154300	446666890	12870	12870	12870	12870	0
320	20231130	154200	446666890	12870	12870	12870	12870	0
321	20231130	154100	446666890	12870	12870	12870	12870	0
322	20231130	154000	446666890	12870	12870	12870	12870	0
323	20231130	153900	446666890	12870	12870	12870	12870	0
324	20231130	153800	446666890	12870	12870	12870	12870	0
325	20231130	153700	446666890	12870	12870	12870	12870	0
326	20231130	153600	446666890	12870	12870	12870	12870	0
327	20231130	153500	446666890	12870	12870	12870	12870	0
328	20231130	153400	446666890	12870	12870	12870	12870	0
329	20231130	153300	446666890	12870	12870	12870	12870	0
330	20231130	153200	446666890	12870	12870	12870	12870	0
331	20231130	153100	446666890	12870	12870	12870	12870	0
332	20231130	153000	446666890	12870	12870	12870	12870	4246
333	20231130	152900	419343880	12830	12830	12830	12830	0
334	20231130	152800	419343880	12830	12830	12830	12830	0
335	20231130	152700	419343880	12830	12830	12830	12830	0
336	20231130	152600	419343880	12830	12830	12830	12830	0
337	20231130	152500	419343880	12830	12830	12830	12830	0
338	20231130	152400	419343880	12830	12830	12830	12830	0
339	20231130	152300	419343880	12830	12830	12830	12830	0
340	20231130	152200	419343880	12830	12830	12830	12830	0
341	20231130	152100	419343880	12830	12830	12830	12830	0
342	20231130	152000	419343880	12830	12830	12830	12830	0
343	20231130	151900	419343880	12830	12830	12840	12810	185
344	20231130	151800	416973920	12840	12820	12840	12820	95
345	20231130	151700	415756000	12850	12850	12850	12850	0
346	20231130	151600	415756000	12850	12810	12850	12810	23
347	20231130	151500	415460570	12850	12850	12850	12820	3
348	20231130	151400	415422050	12820	12830	12850	12820	103
349	20231130	151300	414100530	12830	12840	12840	12810	82
350	20231130	151200	413049260	12810	12820	12840	12810	103
351	20231130	151100	411729400	12810	12810	12840	12810	37
352	20231130	151000	411255400	12840	12810	12840	12810	43
353	20231130	150900	410704480	12840	12810	12840	12810	23
354	20231130	150800	410409820	12800	12800	12800	12800	96
355	20231130	150700	409181020	12800	12800	12800	12800	72
356	20231130	150600	408259420	12800	12750	12800	12740	186
357	20231130	150500	405888370	12750	12800	12800	12750	54
358	20231130	150400	405199670	12800	12790	12800	12790	30
359	20231130	150300	404815890	12800	12800	12800	12800	0
360	20231130	150200	404815890	12800	12800	12800	12800	3
361	20231130	150100	404777490	12810	12810	12810	12810	0
362	20231130	150000	404777490	12810	12810	12810	12810	1
363	20231130	145900	404764680	12750	12750	12750	12750	934
364	20231130	145800	392856180	12810	12820	12820	12760	235
365	20231130	145700	389853810	12760	12820	12820	12760	200
366	20231130	145600	387292000	12830	12770	12830	12760	17
367	20231130	145500	387074970	12830	12840	12840	12830	9
368	20231130	145400	386959470	12840	12840	12840	12840	0
369	20231130	145300	386959470	12840	12840	12840	12840	0
370	20231130	145200	386959470	12840	12840	12840	12840	0
371	20231130	145100	386959470	12840	12840	12840	12840	0
372	20231130	145000	386959470	12840	12780	12840	12780	151
373	20231130	144900	385021250	12800	12800	12800	12800	0
374	20231130	144800	385021250	12800	12840	12840	12800	88
375	20231130	144700	383894610	12840	12790	12840	12790	396
376	20231130	144600	378828020	12800	12770	12800	12770	257
377	20231130	144500	375540090	12760	12760	12760	12760	71
378	20231130	144400	374634130	12750	12750	12750	12730	174
379	20231130	144300	372415970	12750	12750	12750	12750	1
380	20231130	144200	372403220	12730	12730	12750	12730	5
381	20231130	144100	372339550	12730	12730	12730	12730	1
382	20231130	144000	372326820	12740	12740	12740	12740	20
383	20231130	143900	372072020	12740	12730	12740	12730	12
384	20231130	143800	371919240	12730	12680	12730	12680	603
385	20231130	143700	364250610	12690	12690	12690	12690	75
386	20231130	143600	363298860	12710	12710	12710	12710	0
387	20231130	143500	363298860	12710	12710	12710	12710	0
388	20231130	143400	363298860	12710	12710	12710	12710	25
389	20231130	143300	362981110	12710	12710	12710	12710	0
390	20231130	143200	362981110	12710	12710	12710	12710	1
391	20231130	143100	362968400	12690	12690	12690	12690	0
392	20231130	143000	362968400	12690	12690	12690	12680	102
393	20231130	142900	361674030	12690	12690	12690	12690	3
394	20231130	142800	361635960	12690	12690	12690	12690	0
395	20231130	142700	361635960	12690	12700	12700	12690	73
396	20231130	142600	360709530	12710	12710	12710	12710	0
397	20231130	142500	360709530	12710	12710	12710	12710	5
398	20231130	142400	360645980	12710	12710	12710	12710	0
399	20231130	142300	360645980	12710	12700	12710	12700	52
400	20231130	142200	359985100	12700	12700	12700	12700	0
401	20231130	142100	359985100	12700	12700	12700	12690	127
402	20231130	142000	358372330	12700	12710	12710	12700	13
403	20231130	141900	358207220	12700	12690	12700	12690	220
404	20231130	141800	355413490	12700	12700	12700	12700	53
405	20231130	141700	354740390	12700	12690	12700	12690	10
406	20231130	141600	354613460	12700	12690	12700	12690	100
407	20231130	141500	353344280	12700	12700	12700	12700	0
408	20231130	141400	353344280	12700	12700	12700	12700	0
409	20231130	141300	353344280	12700	12700	12700	12700	0
410	20231130	141200	353344280	12700	12700	12700	12700	0
411	20231130	141100	353344280	12700	12700	12700	12700	0
412	20231130	141000	353344280	12700	12700	12700	12700	0
413	20231130	140900	353344280	12700	12700	12700	12700	0
414	20231130	140800	353344280	12700	12670	12700	12670	18
415	20231130	140700	353115920	12680	12700	12700	12680	3
416	20231130	140600	353077860	12680	12670	12680	12670	253
417	20231130	140500	349872340	12700	12700	12700	12700	10
418	20231130	140400	349745340	12700	12700	12700	12700	0
419	20231130	140300	349745340	12700	12700	12700	12700	1
420	20231130	140200	349732640	12690	12690	12690	12690	30
421	20231130	140100	349351940	12670	12670	12670	12670	26
422	20231130	140000	349022520	12680	12680	12680	12670	189
423	20231130	135900	346626070	12680	12680	12680	12680	0
424	20231130	135800	346626070	12680	12680	12680	12680	20
425	20231130	135700	346372470	12680	12680	12680	12680	0
426	20231130	135600	346372470	12680	12680	12680	12680	0
427	20231130	135500	346372470	12680	12680	12680	12680	0
428	20231130	135400	346372470	12680	12660	12680	12660	6
429	20231130	135300	346296490	12660	12660	12660	12660	21
430	20231130	135200	346030630	12660	12680	12680	12660	9
431	20231130	135100	345916670	12680	12680	12680	12680	0
432	20231130	135000	345916670	12680	12660	12680	12660	23
433	20231130	134900	345625470	12670	12660	12670	12660	19
434	20231130	134800	345384820	12670	12670	12670	12670	50
435	20231130	134700	344751320	12670	12670	12670	12670	10
436	20231130	134600	344624620	12680	12680	12680	12680	0
437	20231130	134500	344624620	12680	12680	12680	12680	0
438	20231130	134400	344624620	12680	12680	12680	12680	0
439	20231130	134300	344624620	12680	12680	12680	12680	0
440	20231130	134200	344624620	12680	12660	12680	12660	106
441	20231130	134100	343280940	12680	12680	12680	12680	0
442	20231130	134000	343280940	12680	12680	12680	12680	0
443	20231130	133900	343280940	12680	12680	12680	12680	0
444	20231130	133800	343280940	12680	12680	12680	12680	1
445	20231130	133700	343268260	12640	12640	12640	12640	0
446	20231130	133600	343268260	12640	12640	12640	12640	0
447	20231130	133500	343268260	12640	12640	12640	12640	254
448	20231130	133400	340057700	12640	12640	12640	12640	0
449	20231130	133300	340057700	12640	12640	12640	12640	0
450	20231130	133200	340057700	12640	12640	12640	12640	0
451	20231130	133100	340057700	12640	12640	12640	12640	0
452	20231130	133000	340057700	12640	12640	12640	12640	11
453	20231130	132900	339918660	12640	12640	12640	12640	36
454	20231130	132800	339463620	12640	12640	12640	12640	22
455	20231130	132700	339185540	12650	12650	12650	12650	0
456	20231130	132600	339185540	12650	12650	12650	12650	110
457	20231130	132500	337794040	12660	12660	12660	12660	1
458	20231130	132400	337781380	12660	12660	12660	12660	0
459	20231130	132300	337781380	12660	12660	12660	12660	0
460	20231130	132200	337781380	12660	12660	12660	12660	0
461	20231130	132100	337781380	12660	12660	12660	12660	0
462	20231130	132000	337781380	12660	12660	12660	12660	0
463	20231130	131900	337781380	12660	12660	12660	12660	10
464	20231130	131800	337654780	12680	12660	12680	12660	38
465	20231130	131700	337173480	12660	12660	12660	12660	10
466	20231130	131600	337046880	12680	12680	12680	12680	0
467	20231130	131500	337046880	12680	12680	12680	12680	0
468	20231130	131400	337046880	12680	12680	12680	12680	0
469	20231130	131300	337046880	12680	12680	12680	12680	1
470	20231130	131200	337034200	12640	12640	12640	12640	0
471	20231130	131100	337034200	12640	12640	12640	12640	0
472	20231130	131000	337034200	12640	12640	12640	12640	0
473	20231130	130900	337034200	12640	12640	12640	12640	1
474	20231130	130800	337021560	12640	12640	12640	12640	0
475	20231130	130700	337021560	12640	12640	12640	12640	13
476	20231130	130600	336857240	12640	12640	12640	12640	0
477	20231130	130500	336857240	12640	12640	12640	12640	0
478	20231130	130400	336857240	12640	12640	12640	12640	0
479	20231130	130300	336857240	12640	12640	12640	12640	50
480	20231130	130200	336225240	12630	12690	12690	12630	177
481	20231130	130100	333988470	12700	12700	12700	12700	0
482	20231130	130000	333988470	12700	12700	12700	12700	0
483	20231130	125900	333988470	12700	12700	12700	12700	0
484	20231130	125800	333988470	12700	12700	12700	12700	0
485	20231130	125700	333988470	12700	12700	12700	12700	0
486	20231130	125600	333988470	12700	12660	12700	12630	1546
487	20231130	125500	314444780	12660	12680	12690	12660	72
488	20231130	125400	313532080	12680	12690	12690	12680	97
489	20231130	125300	312302090	12690	12690	12690	12690	10
490	20231130	125200	312175190	12710	12710	12710	12710	0
491	20231130	125100	312175190	12710	12690	12710	12690	11
492	20231130	125000	312035580	12680	12720	12720	12680	52
493	20231130	124900	311375240	12720	12720	12720	12720	20
494	20231130	124800	311120840	12720	12720	12720	12720	156
495	20231130	124700	309136520	12720	12720	12720	12720	0
496	20231130	124600	309136520	12720	12720	12720	12720	0
497	20231130	124500	309136520	12720	12720	12720	12720	0
498	20231130	124400	309136520	12720	12710	12720	12710	79
499	20231130	124300	308131990	12710	12710	12710	12710	0
500	20231130	124200	308131990	12710	12710	12710	12710	1
501	20231130	124100	308119280	12690	12690	12690	12690	7
502	20231130	124000	308030450	12680	12670	12680	12670	42
503	20231130	123900	307497930	12670	12680	12680	12670	22
504	20231130	123800	307219170	12680	12680	12680	12680	0
505	20231130	123700	307219170	12680	12680	12680	12680	0
506	20231130	123600	307219170	12680	12680	12680	12680	0
507	20231130	123500	307219170	12680	12680	12680	12680	0
508	20231130	123400	307219170	12680	12680	12680	12680	0
509	20231130	123300	307219170	12680	12720	12720	12680	6
510	20231130	123200	307143050	12690	12690	12690	12690	320
511	20231130	123100	303082250	12690	12690	12690	12690	212
512	20231130	123000	300391970	12680	12680	12680	12680	69
513	20231130	122900	299517050	12680	12680	12680	12680	1
514	20231130	122800	299504370	12680	12680	12680	12680	1
515	20231130	122700	299491690	12680	12680	12680	12680	1
516	20231130	122600	299479010	12720	12720	12720	12720	0
517	20231130	122500	299479010	12720	12720	12720	12720	0
518	20231130	122400	299479010	12720	12720	12720	12720	0
519	20231130	122300	299479010	12720	12720	12720	12720	0
520	20231130	122200	299479010	12720	12720	12720	12720	0
521	20231130	122100	299479010	12720	12720	12720	12720	0
522	20231130	122000	299479010	12720	12720	12720	12720	0
523	20231130	121900	299479010	12720	12720	12720	12720	1
524	20231130	121800	299466290	12690	12690	12690	12690	0
525	20231130	121700	299466290	12690	12690	12690	12690	0
526	20231130	121600	299466290	12690	12690	12690	12690	0
527	20231130	121500	299466290	12690	12690	12690	12690	175
528	20231130	121400	297245540	12690	12740	12740	12690	453
529	20231130	121300	291492960	12710	12720	12740	12710	67
530	20231130	121200	290640800	12760	12760	12760	12760	0
531	20231130	121100	290640800	12760	12760	12760	12760	0
532	20231130	121000	290640800	12760	12760	12760	12760	1
533	20231130	120900	290628040	12730	12730	12730	12730	0
534	20231130	120800	290628040	12730	12740	12740	12730	660
535	20231130	120700	282225220	12760	12760	12760	12760	0
536	20231130	120600	282225220	12760	12760	12760	12760	0
537	20231130	120500	282225220	12760	12760	12760	12760	1
538	20231130	120400	282212460	12750	12750	12750	12750	0
539	20231130	120300	282212460	12750	12750	12750	12750	93
540	20231130	120200	281026710	12750	12750	12750	12750	0
541	20231130	120100	281026710	12750	12750	12750	12750	0
542	20231130	120000	281026710	12750	12750	12750	12750	1
543	20231130	115900	281013960	12760	12760	12760	12760	9
544	20231130	115800	280899120	12760	12760	12760	12760	0
545	20231130	115700	280899120	12760	12740	12760	12740	80
546	20231130	115600	279879900	12740	12740	12740	12740	0
547	20231130	115500	279879900	12740	12750	12750	12740	250
548	20231130	115400	276693420	12770	12770	12770	12770	1
549	20231130	115300	276680650	12750	12750	12750	12750	0
550	20231130	115200	276680650	12750	12750	12750	12750	2
551	20231130	115100	276655150	12750	12770	12770	12750	8
552	20231130	115000	276553070	12770	12770	12770	12770	0
553	20231130	114900	276553070	12770	12770	12770	12770	0
554	20231130	114800	276553070	12770	12770	12770	12770	0
555	20231130	114700	276553070	12770	12770	12770	12770	0
556	20231130	114600	276553070	12770	12770	12770	12770	0
557	20231130	114500	276553070	12770	12770	12770	12770	0
558	20231130	114400	276553070	12770	12770	12770	12770	0
559	20231130	114300	276553070	12770	12780	12780	12770	8
560	20231130	114200	276450880	12780	12780	12780	12780	0
561	20231130	114100	276450880	12780	12780	12780	12780	0
562	20231130	114000	276450880	12780	12780	12780	12780	0
563	20231130	113900	276450880	12780	12780	12780	12780	1
564	20231130	113800	276438100	12780	12780	12780	12780	2
565	20231130	113700	276412540	12780	12780	12780	12780	0
566	20231130	113600	276412540	12780	12780	12780	12780	0
567	20231130	113500	276412540	12780	12780	12780	12780	10
568	20231130	113400	276284740	12780	12780	12780	12780	0
569	20231130	113300	276284740	12780	12780	12780	12780	0
570	20231130	113200	276284740	12780	12780	12780	12780	0
571	20231130	113100	276284740	12780	12780	12780	12780	0
572	20231130	113000	276284740	12780	12780	12780	12780	0
573	20231130	112900	276284740	12780	12780	12780	12780	0
574	20231130	112800	276284740	12780	12760	12780	12740	89
575	20231130	112700	275150680	12770	12770	12770	12770	8
576	20231130	112600	275048520	12790	12790	12790	12790	0
577	20231130	112500	275048520	12790	12790	12790	12790	0
578	20231130	112400	275048520	12790	12790	12790	12790	119
579	20231130	112300	273526510	12790	12790	12790	12790	15
580	20231130	112200	273334660	12800	12800	12800	12800	0
581	20231130	112100	273334660	12800	12770	12800	12770	1214
582	20231130	112000	257831840	12780	12780	12780	12780	0
583	20231130	111900	257831840	12780	12780	12780	12780	0
584	20231130	111800	257831840	12780	12780	12790	12770	90
585	20231130	111700	256682080	12790	12780	12790	12780	161
586	20231130	111600	254624490	12770	12770	12770	12770	61
587	20231130	111500	253845520	12790	12790	12790	12790	30
588	20231130	111400	253461820	12790	12790	12790	12790	0
589	20231130	111300	253461820	12790	12790	12790	12790	1
590	20231130	111200	253449030	12730	12730	12730	12730	0
591	20231130	111100	253449030	12730	12730	12730	12730	15
592	20231130	111000	253258080	12790	12730	12790	12730	4
593	20231130	110900	253207100	12800	12750	12800	12720	324
594	20231130	110800	249079690	12750	12740	12750	12740	315
595	20231130	110700	245066420	12730	12710	12730	12710	144
596	20231130	110600	243234120	12690	12690	12690	12690	20
597	20231130	110500	242980320	12690	12700	12700	12690	10
598	20231130	110400	242853410	12710	12710	12710	12710	0
599	20231130	110300	242853410	12710	12710	12710	12710	0
600	20231130	110200	242853410	12710	12710	12710	12710	20
601	20231130	110100	242599210	12710	12710	12710	12710	0
602	20231130	110000	242599210	12710	12710	12710	12710	15
603	20231130	105900	242408560	12710	12710	12710	12710	0
604	20231130	105800	242408560	12710	12700	12710	12700	10
605	20231130	105700	242281550	12710	12710	12710	12710	0
606	20231130	105600	242281550	12710	12710	12710	12710	0
607	20231130	105500	242281550	12710	12710	12710	12710	1
608	20231130	105400	242268840	12720	12720	12720	12720	0
609	20231130	105300	242268840	12720	12700	12720	12700	101
610	20231130	105200	240986120	12730	12720	12730	12720	18
611	20231130	105100	240757040	12720	12710	12720	12710	380
612	20231130	105000	235926460	12710	12690	12710	12690	84
613	20231130	104900	234859100	12690	12680	12690	12680	18
614	20231130	104800	234630790	12680	12680	12680	12680	0
615	20231130	104700	234630790	12680	12680	12680	12680	0
616	20231130	104600	234630790	12680	12680	12680	12680	0
617	20231130	104500	234630790	12680	12680	12680	12680	1
618	20231130	104400	234618110	12630	12630	12630	12630	49
619	20231130	104300	233999240	12620	12650	12650	12620	1122
620	20231130	104200	219825700	12680	12680	12680	12680	1
621	20231130	104100	219813020	12650	12650	12650	12650	200
622	20231130	104000	217283020	12680	12680	12680	12680	8
623	20231130	103900	217181580	12680	12690	12700	12680	56
624	20231130	103800	216471430	12690	12690	12690	12690	5
625	20231130	103700	216407980	12690	12690	12690	12690	0
626	20231130	103600	216407980	12690	12690	12690	12690	1
627	20231130	103500	216395290	12680	12680	12680	12680	0
628	20231130	103400	216395290	12680	12680	12680	12680	12
629	20231130	103300	216243130	12720	12720	12720	12720	0
630	20231130	103200	216243130	12720	12720	12720	12720	0
631	20231130	103100	216243130	12720	12720	12720	12720	0
632	20231130	103000	216243130	12720	12720	12720	12720	0
633	20231130	102900	216243130	12720	12720	12720	12720	0
634	20231130	102800	216243130	12720	12720	12720	12720	0
635	20231130	102700	216243130	12720	12640	12720	12640	91
636	20231130	102600	215092810	12700	12700	12700	12700	0
637	20231130	102500	215092810	12700	12700	12700	12700	0
638	20231130	102400	215092810	12700	12650	12700	12650	130
639	20231130	102300	213441860	12700	12700	12700	12700	0
640	20231130	102200	213441860	12700	12700	12700	12700	2
641	20231130	102100	213416460	12700	12700	12700	12700	0
642	20231130	102000	213416460	12700	12700	12700	12700	0
643	20231130	101900	213416460	12700	12700	12700	12700	1
644	20231130	101800	213403760	12640	12640	12640	12640	0
645	20231130	101700	213403760	12640	12660	12660	12640	800
646	20231130	101600	203283000	12700	12700	12700	12700	0
647	20231130	101500	203283000	12700	12700	12700	12700	0
648	20231130	101400	203283000	12700	12700	12700	12700	0
649	20231130	101300	203283000	12700	12700	12700	12700	0
650	20231130	101200	203283000	12700	12700	12700	12700	0
651	20231130	101100	203283000	12700	12700	12700	12700	0
652	20231130	101000	203283000	12700	12700	12700	12700	0
653	20231130	100900	203283000	12700	12700	12700	12700	1
654	20231130	100800	203270300	12690	12670	12690	12670	71
655	20231130	100700	202369980	12670	12670	12670	12670	16
656	20231130	100600	202167260	12670	12670	12670	12670	33
657	20231130	100500	201749150	12670	12670	12670	12670	0
658	20231130	100400	201749150	12670	12670	12670	12670	0
659	20231130	100300	201749150	12670	12660	12670	12660	52
660	20231130	100200	201090460	12640	12640	12640	12640	50
661	20231130	100100	200458460	12620	12620	12630	12620	673
662	20231130	100000	191964200	12620	12620	12620	12620	0
663	20231130	095900	191964200	12620	12620	12620	12620	254
664	20231130	095800	188758720	12590	12590	12600	12590	283
665	20231130	095700	185195650	12590	12590	12590	12590	56
666	20231130	095600	184490610	12590	12600	12600	12590	563
667	20231130	095500	177397900	12600	12620	12620	12600	740
668	20231130	095400	168069500	12620	12620	12620	12620	176
669	20231130	095300	165848380	12620	12670	12670	12620	782
670	20231130	095200	155972660	12680	12680	12680	12680	0
671	20231130	095100	155972660	12680	12650	12680	12640	30
672	20231130	095000	155593120	12640	12640	12640	12640	15
673	20231130	094900	155403520	12690	12690	12690	12690	2
674	20231130	094800	155378140	12700	12660	12700	12660	392
675	20231130	094700	150412550	12630	12630	12630	12630	0
676	20231130	094600	150412550	12630	12630	12630	12630	8
677	20231130	094500	150311510	12630	12630	12630	12630	0
678	20231130	094400	150311510	12630	12630	12630	12630	167
679	20231130	094300	148202300	12660	12660	12660	12660	0
680	20231130	094200	148202300	12660	12660	12660	12660	0
681	20231130	094100	148202300	12660	12660	12660	12660	0
682	20231130	094000	148202300	12660	12630	12660	12630	3
683	20231130	093900	148164380	12630	12630	12630	12630	5
684	20231130	093800	148101230	12660	12660	12660	12660	0
685	20231130	093700	148101230	12660	12660	12660	12660	64
686	20231130	093600	147290990	12660	12660	12670	12660	197
687	20231130	093500	144796460	12660	12630	12660	12630	23
688	20231130	093400	144505640	12630	12630	12630	12630	4
689	20231130	093300	144455120	12630	12630	12630	12630	100
690	20231130	093200	143192120	12670	12670	12670	12670	2
691	20231130	093100	143166780	12670	12620	12670	12620	4
692	20231130	093000	143116250	12670	12670	12670	12670	3
693	20231130	092900	143078240	12670	12660	12670	12660	59
694	20231130	092800	142330750	12620	12620	12620	12620	1
695	20231130	092700	142318130	12620	12620	12620	12620	10
696	20231130	092600	142191930	12660	12650	12660	12630	380
697	20231130	092500	137382430	12660	12660	12660	12660	0
698	20231130	092400	137382430	12660	12660	12660	12660	10
699	20231130	092300	137255830	12660	12660	12660	12660	2
700	20231130	092200	137230510	12600	12600	12600	12600	401
701	20231130	092100	132177910	12600	12600	12600	12600	177
702	20231130	092000	129947710	12600	12700	12700	12600	1144
703	20231130	091900	115523160	12710	12710	12710	12710	0
704	20231130	091800	115523160	12710	12710	12710	12710	1
705	20231130	091700	115510450	12630	12690	12690	12620	203
706	20231130	091600	112936810	12690	12690	12690	12690	5
707	20231130	091500	112873360	12720	12710	12720	12610	500
708	20231130	091400	106529890	12710	12710	12710	12710	38
709	20231130	091300	106046910	12710	12710	12710	12710	1
710	20231130	091200	106034200	12720	12740	12740	12720	41
711	20231130	091100	105511980	12740	12700	12740	12690	111
712	20231130	091000	104098770	12730	12670	12730	12660	1002
713	20231130	090900	91397550	12540	12620	12700	12510	941
714	20231130	090800	79558800	12590	12760	12760	12330	1744
715	20231130	090700	57662690	12770	12770	12770	12760	67
716	20231130	090600	56807220	12770	12810	12820	12770	1824
717	20231130	090500	33457160	12820	12840	12840	12820	921
718	20231130	090400	21648870	12840	12870	12870	12840	11
719	20231130	090300	21507330	12890	12890	12890	12890	125
720	20231130	090200	19896080	12890	12810	12890	12810	390
721	20231130	090100	14895620	12810	12820	12820	12810	366
722	20231130	090000	10206450	12810	12840	12840	12810	795