KissMeData/314930/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	210200	881634950	50400	50400	50400	50400	249
3	20231130	210100	881634950	50400	50400	50400	50400	0
4	20231130	210000	881634950	50400	50400	50400	50400	0
5	20231130	205900	881634950	50400	50400	50400	50400	0
6	20231130	205800	881634950	50400	50400	50400	50400	0
7	20231130	205700	881634950	50400	50400	50400	50400	0
8	20231130	205600	881634950	50400	50400	50400	50400	0
9	20231130	205500	881634950	50400	50400	50400	50400	0
10	20231130	205400	881634950	50400	50400	50400	50400	0
11	20231130	205300	881634950	50400	50400	50400	50400	0
12	20231130	205200	881634950	50400	50400	50400	50400	0
13	20231130	205100	881634950	50400	50400	50400	50400	0
14	20231130	205000	881634950	50400	50400	50400	50400	0
15	20231130	204900	881634950	50400	50400	50400	50400	0
16	20231130	204800	881634950	50400	50400	50400	50400	0
17	20231130	204700	881634950	50400	50400	50400	50400	0
18	20231130	204600	881634950	50400	50400	50400	50400	0
19	20231130	204500	881634950	50400	50400	50400	50400	0
20	20231130	204400	881634950	50400	50400	50400	50400	0
21	20231130	204300	881634950	50400	50400	50400	50400	0
22	20231130	204200	881634950	50400	50400	50400	50400	0
23	20231130	204100	881634950	50400	50400	50400	50400	0
24	20231130	204000	881634950	50400	50400	50400	50400	0
25	20231130	203900	881634950	50400	50400	50400	50400	0
26	20231130	203800	881634950	50400	50400	50400	50400	0
27	20231130	203700	881634950	50400	50400	50400	50400	0
28	20231130	203600	881634950	50400	50400	50400	50400	0
29	20231130	203500	881634950	50400	50400	50400	50400	0
30	20231130	203400	881634950	50400	50400	50400	50400	0
31	20231130	203300	881634950	50400	50400	50400	50400	0
32	20231130	203200	881634950	50400	50400	50400	50400	249
33	20231130	203100	881634950	50400	50400	50400	50400	0
34	20231130	203000	881634950	50400	50400	50400	50400	0
35	20231130	202900	881634950	50400	50400	50400	50400	0
36	20231130	202800	881634950	50400	50400	50400	50400	0
37	20231130	202700	881634950	50400	50400	50400	50400	0
38	20231130	202600	881634950	50400	50400	50400	50400	0
39	20231130	202500	881634950	50400	50400	50400	50400	0
40	20231130	202400	881634950	50400	50400	50400	50400	0
41	20231130	202300	881634950	50400	50400	50400	50400	0
42	20231130	202200	881634950	50400	50400	50400	50400	0
43	20231130	202100	881634950	50400	50400	50400	50400	0
44	20231130	202000	881634950	50400	50400	50400	50400	0
45	20231130	201900	881634950	50400	50400	50400	50400	0
46	20231130	201800	881634950	50400	50400	50400	50400	0
47	20231130	201700	881634950	50400	50400	50400	50400	0
48	20231130	201600	881634950	50400	50400	50400	50400	0
49	20231130	201500	881634950	50400	50400	50400	50400	0
50	20231130	201400	881634950	50400	50400	50400	50400	0
51	20231130	201300	881634950	50400	50400	50400	50400	0
52	20231130	201200	881634950	50400	50400	50400	50400	0
53	20231130	201100	881634950	50400	50400	50400	50400	0
54	20231130	201000	881634950	50400	50400	50400	50400	0
55	20231130	200900	881634950	50400	50400	50400	50400	0
56	20231130	200800	881634950	50400	50400	50400	50400	0
57	20231130	200700	881634950	50400	50400	50400	50400	0
58	20231130	200600	881634950	50400	50400	50400	50400	0
59	20231130	200500	881634950	50400	50400	50400	50400	0
60	20231130	200400	881634950	50400	50400	50400	50400	0
61	20231130	200300	881634950	50400	50400	50400	50400	0
62	20231130	200200	881634950	50400	50400	50400	50400	249
63	20231130	200100	881634950	50400	50400	50400	50400	0
64	20231130	200000	881634950	50400	50400	50400	50400	0
65	20231130	195900	881634950	50400	50400	50400	50400	0
66	20231130	195800	881634950	50400	50400	50400	50400	0
67	20231130	195700	881634950	50400	50400	50400	50400	0
68	20231130	195600	881634950	50400	50400	50400	50400	0
69	20231130	195500	881634950	50400	50400	50400	50400	0
70	20231130	195400	881634950	50400	50400	50400	50400	0
71	20231130	195300	881634950	50400	50400	50400	50400	0
72	20231130	195200	881634950	50400	50400	50400	50400	0
73	20231130	195100	881634950	50400	50400	50400	50400	0
74	20231130	195000	881634950	50400	50400	50400	50400	0
75	20231130	194900	881634950	50400	50400	50400	50400	0
76	20231130	194800	881634950	50400	50400	50400	50400	0
77	20231130	194700	881634950	50400	50400	50400	50400	0
78	20231130	194600	881634950	50400	50400	50400	50400	0
79	20231130	194500	881634950	50400	50400	50400	50400	0
80	20231130	194400	881634950	50400	50400	50400	50400	0
81	20231130	194300	881634950	50400	50400	50400	50400	0
82	20231130	194200	881634950	50400	50400	50400	50400	0
83	20231130	194100	881634950	50400	50400	50400	50400	0
84	20231130	194000	881634950	50400	50400	50400	50400	0
85	20231130	193900	881634950	50400	50400	50400	50400	0
86	20231130	193800	881634950	50400	50400	50400	50400	0
87	20231130	193700	881634950	50400	50400	50400	50400	0
88	20231130	193600	881634950	50400	50400	50400	50400	0
89	20231130	193500	881634950	50400	50400	50400	50400	0
90	20231130	193400	881634950	50400	50400	50400	50400	0
91	20231130	193300	881634950	50400	50400	50400	50400	0
92	20231130	193200	881634950	50400	50400	50400	50400	249
93	20231130	193100	881634950	50400	50400	50400	50400	0
94	20231130	193000	881634950	50400	50400	50400	50400	0
95	20231130	192900	881634950	50400	50400	50400	50400	0
96	20231130	192800	881634950	50400	50400	50400	50400	0
97	20231130	192700	881634950	50400	50400	50400	50400	0
98	20231130	192600	881634950	50400	50400	50400	50400	0
99	20231130	192500	881634950	50400	50400	50400	50400	0
100	20231130	192400	881634950	50400	50400	50400	50400	0
101	20231130	192300	881634950	50400	50400	50400	50400	0
102	20231130	192200	881634950	50400	50400	50400	50400	0
103	20231130	192100	881634950	50400	50400	50400	50400	0
104	20231130	192000	881634950	50400	50400	50400	50400	0
105	20231130	191900	881634950	50400	50400	50400	50400	0
106	20231130	191800	881634950	50400	50400	50400	50400	0
107	20231130	191700	881634950	50400	50400	50400	50400	0
108	20231130	191600	881634950	50400	50400	50400	50400	0
109	20231130	191500	881634950	50400	50400	50400	50400	0
110	20231130	191400	881634950	50400	50400	50400	50400	0
111	20231130	191300	881634950	50400	50400	50400	50400	0
112	20231130	191200	881634950	50400	50400	50400	50400	0
113	20231130	191100	881634950	50400	50400	50400	50400	0
114	20231130	191000	881634950	50400	50400	50400	50400	0
115	20231130	190900	881634950	50400	50400	50400	50400	0
116	20231130	190800	881634950	50400	50400	50400	50400	0
117	20231130	190700	881634950	50400	50400	50400	50400	0
118	20231130	190600	881634950	50400	50400	50400	50400	0
119	20231130	190500	881634950	50400	50400	50400	50400	0
120	20231130	190400	881634950	50400	50400	50400	50400	0
121	20231130	190300	881634950	50400	50400	50400	50400	0
122	20231130	190200	881634950	50400	50400	50400	50400	249
123	20231130	190100	881634950	50400	50400	50400	50400	0
124	20231130	190000	881634950	50400	50400	50400	50400	0
125	20231130	185900	881634950	50400	50400	50400	50400	0
126	20231130	185800	881634950	50400	50400	50400	50400	0
127	20231130	185700	881634950	50400	50400	50400	50400	0
128	20231130	185600	881634950	50400	50400	50400	50400	0
129	20231130	185500	881634950	50400	50400	50400	50400	0
130	20231130	185400	881634950	50400	50400	50400	50400	0
131	20231130	185300	881634950	50400	50400	50400	50400	0
132	20231130	185200	881634950	50400	50400	50400	50400	0
133	20231130	185100	881634950	50400	50400	50400	50400	0
134	20231130	185000	881634950	50400	50400	50400	50400	0
135	20231130	184900	881634950	50400	50400	50400	50400	0
136	20231130	184800	881634950	50400	50400	50400	50400	0
137	20231130	184700	881634950	50400	50400	50400	50400	0
138	20231130	184600	881634950	50400	50400	50400	50400	0
139	20231130	184500	881634950	50400	50400	50400	50400	0
140	20231130	184400	881634950	50400	50400	50400	50400	0
141	20231130	184300	881634950	50400	50400	50400	50400	0
142	20231130	184200	881634950	50400	50400	50400	50400	0
143	20231130	184100	881634950	50400	50400	50400	50400	0
144	20231130	184000	881634950	50400	50400	50400	50400	0
145	20231130	183900	881634950	50400	50400	50400	50400	0
146	20231130	183800	881634950	50400	50400	50400	50400	0
147	20231130	183700	881634950	50400	50400	50400	50400	0
148	20231130	183600	881634950	50400	50400	50400	50400	0
149	20231130	183500	881634950	50400	50400	50400	50400	0
150	20231130	183400	881634950	50400	50400	50400	50400	0
151	20231130	183300	881634950	50400	50400	50400	50400	0
152	20231130	183200	881634950	50400	50400	50400	50400	249
153	20231130	183100	881634950	50400	50400	50400	50400	0
154	20231130	183000	881634950	50400	50400	50400	50400	0
155	20231130	182900	881634950	50400	50400	50400	50400	0
156	20231130	182800	881634950	50400	50400	50400	50400	0
157	20231130	182700	881634950	50400	50400	50400	50400	0
158	20231130	182600	881634950	50400	50400	50400	50400	0
159	20231130	182500	881634950	50400	50400	50400	50400	0
160	20231130	182400	881634950	50400	50400	50400	50400	0
161	20231130	182300	881634950	50400	50400	50400	50400	0
162	20231130	182200	881634950	50400	50400	50400	50400	0
163	20231130	182100	881634950	50400	50400	50400	50400	0
164	20231130	182000	881634950	50400	50400	50400	50400	0
165	20231130	181900	881634950	50400	50400	50400	50400	0
166	20231130	181800	881634950	50400	50400	50400	50400	0
167	20231130	181700	881634950	50400	50400	50400	50400	0
168	20231130	181600	881634950	50400	50400	50400	50400	0
169	20231130	181500	881634950	50400	50400	50400	50400	0
170	20231130	181400	881634950	50400	50400	50400	50400	0
171	20231130	181300	881634950	50400	50400	50400	50400	0
172	20231130	181200	881634950	50400	50400	50400	50400	0
173	20231130	181100	881634950	50400	50400	50400	50400	0
174	20231130	181000	881634950	50400	50400	50400	50400	0
175	20231130	180900	881634950	50400	50400	50400	50400	0
176	20231130	180800	881634950	50400	50400	50400	50400	0
177	20231130	180700	881634950	50400	50400	50400	50400	0
178	20231130	180600	881634950	50400	50400	50400	50400	0
179	20231130	180500	881634950	50400	50400	50400	50400	0
180	20231130	180400	881634950	50400	50400	50400	50400	0
181	20231130	180300	881634950	50400	50400	50400	50400	0
182	20231130	180200	881634950	50400	50400	50400	50400	249
183	20231130	180100	881634950	50400	50400	50400	50400	0
184	20231130	180000	881634950	50400	50400	50400	50400	0
185	20231130	175900	881634950	50400	50400	50400	50400	0
186	20231130	175800	881634950	50400	50400	50400	50400	0
187	20231130	175700	881634950	50400	50400	50400	50400	0
188	20231130	175600	881634950	50400	50400	50400	50400	0
189	20231130	175500	881634950	50400	50400	50400	50400	0
190	20231130	175400	881634950	50400	50400	50400	50400	0
191	20231130	175300	881634950	50400	50400	50400	50400	0
192	20231130	175200	881634950	50400	50400	50400	50400	0
193	20231130	175100	881634950	50400	50400	50400	50400	0
194	20231130	175000	881634950	50400	50400	50400	50400	0
195	20231130	174900	881634950	50400	50400	50400	50400	0
196	20231130	174800	881634950	50400	50400	50400	50400	0
197	20231130	174700	881634950	50400	50400	50400	50400	0
198	20231130	174600	881634950	50400	50400	50400	50400	0
199	20231130	174500	881634950	50400	50400	50400	50400	0
200	20231130	174400	881634950	50400	50400	50400	50400	0
201	20231130	174300	881634950	50400	50400	50400	50400	0
202	20231130	174200	881634950	50400	50400	50400	50400	0
203	20231130	174100	881634950	50400	50400	50400	50400	0
204	20231130	174000	881634950	50400	50400	50400	50400	0
205	20231130	173900	881634950	50400	50400	50400	50400	0
206	20231130	173800	881634950	50400	50400	50400	50400	0
207	20231130	173700	881634950	50400	50400	50400	50400	0
208	20231130	173600	881634950	50400	50400	50400	50400	0
209	20231130	173500	881634950	50400	50400	50400	50400	0
210	20231130	173400	881634950	50400	50400	50400	50400	0
211	20231130	173300	881634950	50400	50400	50400	50400	0
212	20231130	173200	881634950	50400	50400	50400	50400	249
213	20231130	173100	881634950	50400	50400	50400	50400	0
214	20231130	173000	881634950	50400	50400	50400	50400	0
215	20231130	172900	881634950	50400	50400	50400	50400	0
216	20231130	172800	881634950	50400	50400	50400	50400	0
217	20231130	172700	881634950	50400	50400	50400	50400	0
218	20231130	172600	881634950	50400	50400	50400	50400	0
219	20231130	172500	881634950	50400	50400	50400	50400	0
220	20231130	172400	881634950	50400	50400	50400	50400	0
221	20231130	172300	881634950	50400	50400	50400	50400	0
222	20231130	172200	881634950	50400	50400	50400	50400	0
223	20231130	172100	881634950	50400	50400	50400	50400	0
224	20231130	172000	881634950	50400	50400	50400	50400	0
225	20231130	171900	881634950	50400	50400	50400	50400	0
226	20231130	171800	881634950	50400	50400	50400	50400	0
227	20231130	171700	881634950	50400	50400	50400	50400	0
228	20231130	171600	881634950	50400	50400	50400	50400	0
229	20231130	171500	881634950	50400	50400	50400	50400	0
230	20231130	171400	881634950	50400	50400	50400	50400	0
231	20231130	171300	881634950	50400	50400	50400	50400	0
232	20231130	171200	881634950	50400	50400	50400	50400	0
233	20231130	171100	881634950	50400	50400	50400	50400	0
234	20231130	171000	881634950	50400	50400	50400	50400	0
235	20231130	170900	881634950	50400	50400	50400	50400	0
236	20231130	170800	881634950	50400	50400	50400	50400	0
237	20231130	170700	881634950	50400	50400	50400	50400	0
238	20231130	170600	881634950	50400	50400	50400	50400	0
239	20231130	170500	881634950	50400	50400	50400	50400	0
240	20231130	170400	881634950	50400	50400	50400	50400	0
241	20231130	170300	881634950	50400	50400	50400	50400	0
242	20231130	170200	881634950	50400	50400	50400	50400	249
243	20231130	170100	881634950	50400	50400	50400	50400	0
244	20231130	170000	881634950	50400	50400	50400	50400	0
245	20231130	165900	881634950	50400	50400	50400	50400	0
246	20231130	165800	881634950	50400	50400	50400	50400	0
247	20231130	165700	881634950	50400	50400	50400	50400	0
248	20231130	165600	881634950	50400	50400	50400	50400	0
249	20231130	165500	881634950	50400	50400	50400	50400	0
250	20231130	165400	881634950	50400	50400	50400	50400	0
251	20231130	165300	881634950	50400	50400	50400	50400	0
252	20231130	165200	881634950	50400	50400	50400	50400	0
253	20231130	165100	881634950	50400	50400	50400	50400	0
254	20231130	165000	881634950	50400	50400	50400	50400	0
255	20231130	164900	881634950	50400	50400	50400	50400	0
256	20231130	164800	881634950	50400	50400	50400	50400	0
257	20231130	164700	881634950	50400	50400	50400	50400	0
258	20231130	164600	881634950	50400	50400	50400	50400	0
259	20231130	164500	881634950	50400	50400	50400	50400	0
260	20231130	164400	881634950	50400	50400	50400	50400	0
261	20231130	164300	881634950	50400	50400	50400	50400	0
262	20231130	164200	881634950	50400	50400	50400	50400	0
263	20231130	164100	881634950	50400	50400	50400	50400	0
264	20231130	164000	881634950	50400	50400	50400	50400	0
265	20231130	163900	881634950	50400	50400	50400	50400	0
266	20231130	163800	881634950	50400	50400	50400	50400	0
267	20231130	163700	881634950	50400	50400	50400	50400	0
268	20231130	163600	881634950	50400	50400	50400	50400	0
269	20231130	163500	881634950	50400	50400	50400	50400	0
270	20231130	163400	881634950	50400	50400	50400	50400	0
271	20231130	163300	881634950	50400	50400	50400	50400	0
272	20231130	163200	881634950	50400	50400	50400	50400	249
273	20231130	163100	881634950	50400	50400	50400	50400	0
274	20231130	163000	881634950	50400	50400	50400	50400	0
275	20231130	162900	881634950	50400	50400	50400	50400	0
276	20231130	162800	881634950	50400	50400	50400	50400	0
277	20231130	162700	881634950	50400	50400	50400	50400	0
278	20231130	162600	881634950	50400	50400	50400	50400	0
279	20231130	162500	881634950	50400	50400	50400	50400	0
280	20231130	162400	881634950	50400	50400	50400	50400	0
281	20231130	162300	881634950	50400	50400	50400	50400	0
282	20231130	162200	881634950	50400	50400	50400	50400	0
283	20231130	162100	881634950	50400	50400	50400	50400	0
284	20231130	162000	881634950	50400	50400	50400	50400	0
285	20231130	161900	881634950	50400	50400	50400	50400	0
286	20231130	161800	881634950	50400	50400	50400	50400	0
287	20231130	161700	881634950	50400	50400	50400	50400	0
288	20231130	161600	881634950	50400	50400	50400	50400	0
289	20231130	161500	881634950	50400	50400	50400	50400	0
290	20231130	161400	881634950	50400	50400	50400	50400	0
291	20231130	161300	881634950	50400	50400	50400	50400	0
292	20231130	161200	881634950	50400	50400	50400	50400	0
293	20231130	161100	881634950	50400	50400	50400	50400	0
294	20231130	161000	881634950	50400	50400	50400	50400	0
295	20231130	160900	881634950	50400	50400	50400	50400	0
296	20231130	160800	881634950	50400	50400	50400	50400	0
297	20231130	160700	881634950	50400	50400	50400	50400	0
298	20231130	160600	881634950	50400	50400	50400	50400	0
299	20231130	160500	881634950	50400	50400	50400	50400	0
300	20231130	160400	881634950	50400	50400	50400	50400	0
301	20231130	160300	881634950	50400	50400	50400	50400	0
302	20231130	160200	881634950	50400	50400	50400	50400	249
303	20231130	160100	881634950	50400	50400	50400	50400	0
304	20231130	160000	881634950	50400	50400	50400	50400	0
305	20231130	155900	881634950	50400	50400	50400	50400	0
306	20231130	155800	881634950	50400	50400	50400	50400	0
307	20231130	155700	881634950	50400	50400	50400	50400	0
308	20231130	155600	881634950	50400	50400	50400	50400	0
309	20231130	155500	881634950	50400	50400	50400	50400	0
310	20231130	155400	881634950	50400	50400	50400	50400	0
311	20231130	155300	881634950	50400	50400	50400	50400	0
312	20231130	155200	881634950	50400	50400	50400	50400	0
313	20231130	155100	881634950	50400	50400	50400	50400	0
314	20231130	155000	881634950	50400	50400	50400	50400	0
315	20231130	154900	881634950	50400	50400	50400	50400	0
316	20231130	154800	881634950	50400	50400	50400	50400	0
317	20231130	154700	881634950	50400	50400	50400	50400	0
318	20231130	154600	881634950	50400	50400	50400	50400	0
319	20231130	154500	881634950	50400	50400	50400	50400	0
320	20231130	154400	881634950	50400	50400	50400	50400	0
321	20231130	154300	881634950	50400	50400	50400	50400	0
322	20231130	154200	881634950	50400	50400	50400	50400	0
323	20231130	154100	881634950	50400	50400	50400	50400	0
324	20231130	154000	881634950	50400	50400	50400	50400	0
325	20231130	153900	881634950	50400	50400	50400	50400	0
326	20231130	153800	881634950	50400	50400	50400	50400	0
327	20231130	153700	881634950	50400	50400	50400	50400	0
328	20231130	153600	881634950	50400	50400	50400	50400	0
329	20231130	153500	881634950	50400	50400	50400	50400	0
330	20231130	153400	881634950	50400	50400	50400	50400	0
331	20231130	153300	881634950	50400	50400	50400	50400	0
332	20231130	153200	881634950	50400	50400	50400	50400	249
333	20231130	153100	881634950	50400	50400	50400	50400	0
334	20231130	153000	881634950	50400	50400	50400	50400	249
335	20231130	152900	869085350	50500	50500	50500	50500	0
336	20231130	152800	869085350	50500	50500	50500	50500	0
337	20231130	152700	869085350	50500	50500	50500	50500	0
338	20231130	152600	869085350	50500	50500	50500	50500	0
339	20231130	152500	869085350	50500	50500	50500	50500	0
340	20231130	152400	869085350	50500	50500	50500	50500	0
341	20231130	152300	869085350	50500	50500	50500	50500	0
342	20231130	152200	869085350	50500	50500	50500	50500	0
343	20231130	152100	869085350	50500	50500	50500	50500	0
344	20231130	152000	869085350	50500	50500	50500	50500	0
345	20231130	151900	869085350	50500	50500	50500	50500	181
346	20231130	151800	859944850	50500	50500	50500	50500	1
347	20231130	151700	859894350	50500	50500	50500	50500	4
348	20231130	151600	859692350	50500	50500	50500	50500	0
349	20231130	151500	859692350	50500	50500	50500	50500	10
350	20231130	151400	859187350	50500	50500	50500	50500	6
351	20231130	151300	858884350	50500	50500	50500	50500	2
352	20231130	151200	858783350	50500	50500	50500	50500	7
353	20231130	151100	858429850	50500	50500	50500	50500	4
354	20231130	151000	858227850	50500	50600	50700	50500	7
355	20231130	150900	857874050	50600	50600	50600	50600	6
356	20231130	150800	857570450	50700	50700	50700	50700	3
357	20231130	150700	857418350	50600	50600	50600	50600	15
358	20231130	150600	856659350	50600	50600	50600	50600	178
359	20231130	150500	847652550	50800	50800	50800	50800	20
360	20231130	150400	846636550	50800	50800	50800	50800	1
361	20231130	150300	846585750	50800	50800	50800	50800	0
362	20231130	150200	846585750	50800	50500	50800	50500	23
363	20231130	150100	845423950	50900	50900	50900	50900	0
364	20231130	150000	845423950	50900	50700	50900	50700	20
365	20231130	145900	844408050	50500	50500	50500	50500	40
366	20231130	145800	842388050	50500	50500	50500	50500	0
367	20231130	145700	842388050	50500	50500	50500	50500	0
368	20231130	145600	842388050	50500	50800	50800	50500	680
369	20231130	145500	807991550	50900	50900	50900	50900	0
370	20231130	145400	807991550	50900	50800	50900	50800	35
371	20231130	145300	806210250	50800	50800	50800	50800	60
372	20231130	145200	803162250	50600	50600	50600	50600	0
373	20231130	145100	803162250	50600	50600	50600	50600	0
374	20231130	145000	803162250	50600	50600	50600	50600	0
375	20231130	144900	803162250	50600	50600	50600	50600	0
376	20231130	144800	803162250	50600	50800	50900	50600	503
377	20231130	144700	777696150	50800	50800	50800	50800	16
378	20231130	144600	776883350	50700	50700	50700	50700	0
379	20231130	144500	776883350	50700	50700	50700	50700	0
380	20231130	144400	776883350	50700	50700	50700	50700	0
381	20231130	144300	776883350	50700	50700	50700	50700	0
382	20231130	144200	776883350	50700	50700	50800	50700	23
383	20231130	144100	775716950	50700	50700	50700	50700	4
384	20231130	144000	775514150	50700	50700	50700	50700	2
385	20231130	143900	775412750	50700	50700	50700	50700	3
386	20231130	143800	775260650	50700	50700	50700	50700	4
387	20231130	143700	775057850	50700	50700	50700	50700	5
388	20231130	143600	774804350	50900	50800	50900	50700	11
389	20231130	143500	774245750	50700	50700	50700	50700	8
390	20231130	143400	773840150	50700	50700	50700	50700	0
391	20231130	143300	773840150	50700	50700	50700	50700	6
392	20231130	143200	773535950	50700	50700	50700	50700	9
393	20231130	143100	773079650	50700	50800	50800	50700	9
394	20231130	143000	772623250	50800	50800	50900	50800	32
395	20231130	142900	770997350	50800	50800	50800	50800	2
396	20231130	142800	770895750	50900	50900	50900	50900	0
397	20231130	142700	770895750	50900	50900	50900	50900	0
398	20231130	142600	770895750	50900	50900	50900	50900	0
399	20231130	142500	770895750	50900	50900	50900	50900	3
400	20231130	142400	770743050	50900	50900	50900	50900	0
401	20231130	142300	770743050	50900	50900	50900	50900	0
402	20231130	142200	770743050	50900	50900	50900	50900	0
403	20231130	142100	770743050	50900	50900	50900	50900	0
404	20231130	142000	770743050	50900	50900	50900	50900	0
405	20231130	141900	770743050	50900	50900	50900	50900	3
406	20231130	141800	770590350	50900	50900	50900	50900	0
407	20231130	141700	770590350	50900	50900	50900	50900	0
408	20231130	141600	770590350	50900	50900	50900	50900	0
409	20231130	141500	770590350	50900	50900	50900	50900	0
410	20231130	141400	770590350	50900	50900	50900	50900	0
411	20231130	141300	770590350	50900	50900	50900	50900	3
412	20231130	141200	770437650	50600	50600	50600	50600	0
413	20231130	141100	770437650	50600	50600	50600	50600	0
414	20231130	141000	770437650	50600	50600	50600	50600	0
415	20231130	140900	770437650	50600	50600	50600	50600	0
416	20231130	140800	770437650	50600	50600	50600	50600	1
417	20231130	140700	770387050	50900	50800	50900	50800	4
418	20231130	140600	770183550	50600	50600	50600	50600	200
419	20231130	140500	760063550	50900	50900	50900	50900	0
420	20231130	140400	760063550	50900	50900	50900	50900	0
421	20231130	140300	760063550	50900	50900	50900	50900	0
422	20231130	140200	760063550	50900	50900	50900	50900	0
423	20231130	140100	760063550	50900	50800	50900	50800	3
424	20231130	140000	759911050	50600	50600	50600	50600	0
425	20231130	135900	759911050	50600	50600	50600	50600	0
426	20231130	135800	759911050	50600	50600	50600	50600	0
427	20231130	135700	759911050	50600	50600	50600	50600	0
428	20231130	135600	759911050	50600	50600	50600	50600	4
429	20231130	135500	759708650	51000	51000	51000	51000	3
430	20231130	135400	759555650	51000	51000	51000	51000	0
431	20231130	135300	759555650	51000	51000	51000	51000	0
432	20231130	135200	759555650	51000	51000	51000	51000	0
433	20231130	135100	759555650	51000	51000	51000	51000	0
434	20231130	135000	759555650	51000	51000	51000	51000	0
435	20231130	134900	759555650	51000	51000	51000	51000	3
436	20231130	134800	759402650	50600	50600	50600	50600	0
437	20231130	134700	759402650	50600	50600	50600	50600	0
438	20231130	134600	759402650	50600	50600	50600	50600	0
439	20231130	134500	759402650	50600	50600	50600	50600	0
440	20231130	134400	759402650	50600	50600	50600	50600	0
441	20231130	134300	759402650	50600	50600	51000	50600	21
442	20231130	134200	758338850	50600	50600	50600	50600	177
443	20231130	134100	749382650	51000	51000	51000	51000	0
444	20231130	134000	749382650	51000	50700	51000	50700	29
445	20231130	133900	747909650	50700	50700	50700	50700	0
446	20231130	133800	747909650	50700	50600	50700	50600	3
447	20231130	133700	747757750	50400	50400	50400	50400	0
448	20231130	133600	747757750	50400	50400	50400	50400	0
449	20231130	133500	747757750	50400	50400	50400	50400	0
450	20231130	133400	747757750	50400	50400	50400	50400	0
451	20231130	133300	747757750	50400	50500	50500	50400	57
452	20231130	133200	744879450	50500	50600	50600	50500	60
453	20231130	133100	741844150	50600	50600	50600	50500	307
454	20231130	133000	726311150	50600	50600	50600	50600	0
455	20231130	132900	726311150	50600	50600	50600	50600	1
456	20231130	132800	726260550	50600	50600	50600	50600	3
457	20231130	132700	726108750	50600	50600	50600	50600	6
458	20231130	132600	725805150	50600	50700	51000	50600	32
459	20231130	132500	724185350	50600	50600	50600	50600	100
460	20231130	132400	719125350	50700	50700	50700	50700	1
461	20231130	132300	719074650	50700	50700	50700	50700	4
462	20231130	132200	718871850	50700	50700	50700	50700	0
463	20231130	132100	718871850	50700	50700	50700	50700	48
464	20231130	132000	716438250	51100	51000	51100	51000	4
465	20231130	131900	716233950	50700	50700	50700	50700	0
466	20231130	131800	716233950	50700	50700	50700	50700	9
467	20231130	131700	715777650	51100	51100	51100	51100	0
468	20231130	131600	715777650	51100	51000	51100	51000	100
469	20231130	131500	710670150	51000	51000	51000	51000	0
470	20231130	131400	710670150	51000	51000	51000	51000	4
471	20231130	131300	710466150	51000	51000	51000	51000	0
472	20231130	131200	710466150	51000	51000	51000	51000	0
473	20231130	131100	710466150	51000	51000	51000	51000	0
474	20231130	131000	710466150	51000	51000	51000	51000	0
475	20231130	130900	710466150	51000	51000	51000	51000	0
476	20231130	130800	710466150	51000	51000	51000	51000	15
477	20231130	130700	709701150	51000	51000	51000	51000	0
478	20231130	130600	709701150	51000	51000	51000	51000	0
479	20231130	130500	709701150	51000	51000	51000	51000	0
480	20231130	130400	709701150	51000	51000	51000	51000	1
481	20231130	130300	709650150	51000	51000	51000	51000	0
482	20231130	130200	709650150	51000	51000	51000	51000	5
483	20231130	130100	709395150	51000	51000	51000	51000	0
484	20231130	130000	709395150	51000	51000	51000	51000	0
485	20231130	125900	709395150	51000	51000	51000	51000	0
486	20231130	125800	709395150	51000	51000	51000	51000	0
487	20231130	125700	709395150	51000	51000	51000	51000	4
488	20231130	125600	709191150	50700	50700	50700	50700	37
489	20231130	125500	707315250	50700	50700	50700	50700	0
490	20231130	125400	707315250	50700	50700	50700	50700	0
491	20231130	125300	707315250	50700	50700	50700	50700	0
492	20231130	125200	707315250	50700	50700	50700	50700	0
493	20231130	125100	707315250	50700	50700	50700	50700	4
494	20231130	125000	707112450	50600	50600	50600	50600	0
495	20231130	124900	707112450	50600	50600	50600	50600	20
496	20231130	124800	706100450	50600	50600	50600	50600	0
497	20231130	124700	706100450	50600	50600	50600	50600	17
498	20231130	124600	705240250	50600	50700	50700	50600	780
499	20231130	124500	665696750	51000	51000	51000	51000	4
500	20231130	124400	665492750	51000	51000	51000	51000	0
501	20231130	124300	665492750	51000	51000	51000	51000	0
502	20231130	124200	665492750	51000	51000	51000	51000	0
503	20231130	124100	665492750	51000	51000	51000	51000	0
504	20231130	124000	665492750	51000	51000	51000	51000	0
505	20231130	123900	665492750	51000	51000	51000	51000	4
506	20231130	123800	665288750	51000	51000	51000	51000	0
507	20231130	123700	665288750	51000	51000	51000	51000	0
508	20231130	123600	665288750	51000	51000	51000	51000	0
509	20231130	123500	665288750	51000	51000	51000	51000	0
510	20231130	123400	665288750	51000	51000	51000	51000	0
511	20231130	123300	665288750	51000	51000	51000	51000	5
512	20231130	123200	665033750	51100	51100	51100	51100	0
513	20231130	123100	665033750	51100	51100	51100	51100	0
514	20231130	123000	665033750	51100	51100	51100	51100	0
515	20231130	122900	665033750	51100	51100	51100	51100	0
516	20231130	122800	665033750	51100	51100	51100	51100	0
517	20231130	122700	665033750	51100	51100	51100	51100	4
518	20231130	122600	664829350	50800	50800	50800	50800	0
519	20231130	122500	664829350	50800	50800	50800	50800	0
520	20231130	122400	664829350	50800	50800	50800	50800	0
521	20231130	122300	664829350	50800	50800	50800	50800	100
522	20231130	122200	659749350	51000	51000	51000	51000	0
523	20231130	122100	659749350	51000	51000	51000	51000	4
524	20231130	122000	659545350	51200	51200	51200	51200	0
525	20231130	121900	659545350	51200	51200	51200	51200	0
526	20231130	121800	659545350	51200	51200	51200	51200	0
527	20231130	121700	659545350	51200	51200	51200	51200	0
528	20231130	121600	659545350	51200	51200	51200	51200	0
529	20231130	121500	659545350	51200	51200	51200	51200	4
530	20231130	121400	659340550	50900	50900	50900	50900	0
531	20231130	121300	659340550	50900	50900	50900	50900	0
532	20231130	121200	659340550	50900	50900	50900	50900	0
533	20231130	121100	659340550	50900	50900	50900	50900	0
534	20231130	121000	659340550	50900	51200	51200	50900	7
535	20231130	120900	658983050	50900	50900	50900	50900	2
536	20231130	120800	658881250	50900	50900	50900	50900	0
537	20231130	120700	658881250	50900	50900	50900	50900	0
538	20231130	120600	658881250	50900	50900	50900	50900	0
539	20231130	120500	658881250	50900	50900	50900	50900	0
540	20231130	120400	658881250	50900	50900	50900	50900	4
541	20231130	120300	658677650	50900	50900	50900	50900	0
542	20231130	120200	658677650	50900	50900	50900	50900	0
543	20231130	120100	658677650	50900	50900	50900	50900	0
544	20231130	120000	658677650	50900	50900	50900	50900	0
545	20231130	115900	658677650	50900	50900	50900	50900	0
546	20231130	115800	658677650	50900	50900	50900	50900	4
547	20231130	115700	658474050	50700	50700	50700	50700	10
548	20231130	115600	657967050	50700	50700	50700	50700	0
549	20231130	115500	657967050	50700	50700	50700	50700	87
550	20231130	115400	653556150	50800	50800	50800	50800	10
551	20231130	115300	653048150	50900	50900	50900	50900	0
552	20231130	115200	653048150	50900	50900	50900	50900	4
553	20231130	115100	652844550	50900	50900	50900	50900	0
554	20231130	115000	652844550	50900	50900	50900	50900	0
555	20231130	114900	652844550	50900	50900	50900	50900	0
556	20231130	114800	652844550	50900	50900	50900	50900	0
557	20231130	114700	652844550	50900	50900	50900	50900	0
558	20231130	114600	652844550	50900	50900	50900	50900	4
559	20231130	114500	652640950	50800	50800	50800	50800	94
560	20231130	114400	647865750	50700	50700	50700	50700	0
561	20231130	114300	647865750	50700	50700	50700	50700	100
562	20231130	114200	642795750	50700	50600	50700	50600	10
563	20231130	114100	642289250	50700	50700	50700	50700	100
564	20231130	114000	637219250	50800	50800	50800	50800	4
565	20231130	113900	637016050	50700	50700	50700	50700	0
566	20231130	113800	637016050	50700	50700	50700	50700	0
567	20231130	113700	637016050	50700	50700	50700	50700	100
568	20231130	113600	631946050	50700	50700	50700	50700	0
569	20231130	113500	631946050	50700	50700	50700	50700	100
570	20231130	113400	626876050	50800	51000	51000	50800	6
571	20231130	113300	626570450	51000	51000	51000	51000	0
572	20231130	113200	626570450	51000	51000	51000	51000	0
573	20231130	113100	626570450	51000	51000	51000	51000	0
574	20231130	113000	626570450	51000	51000	51000	51000	0
575	20231130	112900	626570450	51000	50700	51000	50700	4
576	20231130	112800	626367050	50700	50700	50700	50700	8
577	20231130	112700	625961450	50800	50800	50800	50800	0
578	20231130	112600	625961450	50800	50800	50800	50800	0
579	20231130	112500	625961450	50800	50900	50900	50800	129
580	20231130	112400	619406650	51300	51300	51300	51300	0
581	20231130	112300	619406650	51300	51300	51300	51300	4
582	20231130	112200	619201450	51300	51300	51300	51300	0
583	20231130	112100	619201450	51300	51300	51300	51300	1
584	20231130	112000	619150150	51300	51300	51300	51300	45
585	20231130	111900	616841650	51300	51300	51300	51300	1
586	20231130	111800	616790350	51300	51300	51300	51300	0
587	20231130	111700	616790350	51300	51300	51300	51300	4
588	20231130	111600	616585150	50900	50900	50900	50900	5
589	20231130	111500	616330650	50900	50900	50900	50900	2
590	20231130	111400	616228850	50900	50900	50900	50900	0
591	20231130	111300	616228850	50900	50900	50900	50900	11
592	20231130	111200	615668950	50900	50900	50900	50900	102
593	20231130	111100	610477150	51400	51400	51400	51400	4
594	20231130	111000	610271550	51000	51000	51000	51000	0
595	20231130	110900	610271550	51000	51000	51000	51000	0
596	20231130	110800	610271550	51000	51000	51000	51000	15
597	20231130	110700	609506550	51000	51000	51000	51000	0
598	20231130	110600	609506550	51000	51000	51000	51000	0
599	20231130	110500	609506550	51000	51500	51500	51000	375
600	20231130	110400	590367850	51200	51200	51200	51200	0
601	20231130	110300	590367850	51200	51200	51200	51200	0
602	20231130	110200	590367850	51200	51200	51200	51200	0
603	20231130	110100	590367850	51200	51200	51200	51200	12
604	20231130	110000	589753450	51200	51200	51200	51200	1
605	20231130	105900	589702250	51500	51400	51500	51400	14
606	20231130	105800	588982250	51400	51400	51400	51400	5
607	20231130	105700	588725250	51500	51500	51500	51500	0
608	20231130	105600	588725250	51500	51500	51500	51500	0
609	20231130	105500	588725250	51500	51500	51500	51500	0
610	20231130	105400	588725250	51500	51500	51500	51500	0
611	20231130	105300	588725250	51500	51400	51500	51400	61
612	20231130	105200	585587450	51200	51200	51200	51200	0
613	20231130	105100	585587450	51200	51400	51400	51200	28
614	20231130	105000	584153450	51400	51400	51400	51400	0
615	20231130	104900	584153450	51400	51400	51400	51400	0
616	20231130	104800	584153450	51400	51400	51400	51400	0
617	20231130	104700	584153450	51400	51300	51500	51300	43
618	20231130	104600	581946650	51600	51600	51600	51600	0
619	20231130	104500	581946650	51600	51600	51600	51600	1
620	20231130	104400	581895050	51600	51600	51600	51600	0
621	20231130	104300	581895050	51600	51600	51600	51600	0
622	20231130	104200	581895050	51600	51600	51600	51600	5
623	20231130	104100	581637050	51600	51600	51600	51600	0
624	20231130	104000	581637050	51600	51600	51600	51600	0
625	20231130	103900	581637050	51600	51600	51600	51600	4
626	20231130	103800	581430650	51600	51600	51600	51600	0
627	20231130	103700	581430650	51600	51500	51600	51500	507
628	20231130	103600	555271050	51500	51500	51500	51500	4
629	20231130	103500	555065050	51500	51400	51500	51400	97
630	20231130	103400	550072550	51400	51400	51400	51400	2
631	20231130	103300	549969750	51400	51400	51400	51400	10
632	20231130	103200	549455750	51400	51400	51400	51400	49
633	20231130	103100	546937150	51500	51500	51500	51500	1
634	20231130	103000	546885650	51600	51300	51600	51300	5
635	20231130	102900	546627950	51600	51600	51600	51600	10
636	20231130	102800	546111950	51600	51600	51600	51600	0
637	20231130	102700	546111950	51600	51600	51600	51600	9
638	20231130	102600	545647550	51600	51600	51600	51600	0
639	20231130	102500	545647550	51600	51600	51600	51600	9
640	20231130	102400	545183150	51600	51500	51600	51500	32
641	20231130	102300	543534550	51400	51400	51400	51400	50
642	20231130	102200	540964550	51400	51400	51400	51400	0
643	20231130	102100	540964550	51400	51600	51700	51400	94
644	20231130	102000	536112750	51600	51600	51600	51600	81
645	20231130	101900	531933150	51600	51600	51600	51600	28
646	20231130	101800	530488350	51600	51600	51600	51600	14
647	20231130	101700	529765950	51600	51500	51600	51500	86
648	20231130	101600	525334950	51500	51400	51500	51400	337
649	20231130	101500	508012050	51400	51300	51400	51300	79
650	20231130	101400	503952950	51300	51300	51300	51300	32
651	20231130	101300	502311350	51300	51300	51300	51300	9
652	20231130	101200	501849650	51300	51200	51300	51200	5
653	20231130	101100	501593250	51200	51200	51200	51200	48
654	20231130	101000	499135650	51400	51400	51400	51400	0
655	20231130	100900	499135650	51400	51400	51400	51400	13
656	20231130	100800	498467450	51400	51400	51400	51400	156
657	20231130	100700	490449050	51300	51300	51300	51300	10
658	20231130	100600	489936050	51300	51200	51300	51200	704
659	20231130	100500	453847750	50800	50800	50800	50800	0
660	20231130	100400	453847750	50800	50800	50800	50800	0
661	20231130	100300	453847750	50800	50800	50800	50800	1
662	20231130	100200	453796950	51200	51100	51200	51100	200
663	20231130	100100	443566750	51100	51000	51100	51000	13
664	20231130	100000	442902650	50800	50800	50800	50800	0
665	20231130	095900	442902650	50800	50800	50800	50800	49
666	20231130	095800	440413450	50800	50800	50800	50800	0
667	20231130	095700	440413450	50800	50900	50900	50800	63
668	20231130	095600	437209850	51200	51200	51200	51200	0
669	20231130	095500	437209850	51200	51200	51200	51200	13
670	20231130	095400	436544250	50900	50900	50900	50900	1
671	20231130	095300	436493350	51200	51200	51200	51200	10
672	20231130	095200	435981350	51200	51200	51200	51200	9
673	20231130	095100	435520550	51200	51500	51500	51200	38
674	20231130	095000	433565350	51600	51500	51600	51500	347
675	20231130	094900	415689950	51400	50900	51400	50900	459
676	20231130	094800	392161550	51000	51000	51000	51000	0
677	20231130	094700	392161550	51000	51000	51000	51000	9
678	20231130	094600	391702550	51000	51100	51100	51000	304
679	20231130	094500	376188450	51300	51300	51300	51300	10
680	20231130	094400	375675450	51300	51100	51300	51000	98
681	20231130	094300	370669650	51100	51100	51100	51100	113
682	20231130	094200	364895350	51100	50900	51100	50900	26
683	20231130	094100	363571150	50900	50800	50900	50800	11
684	20231130	094000	363011350	50800	50800	50800	50800	12
685	20231130	093900	362401750	50900	50800	50900	50800	46
686	20231130	093800	360064750	50800	50800	50800	50800	27
687	20231130	093700	358693150	50800	50700	50800	50700	116
688	20231130	093600	352800650	50800	50500	50800	50500	101
689	20231130	093500	347674350	50400	50400	50400	50400	0
690	20231130	093400	347674350	50400	50400	50400	50400	10
691	20231130	093300	347170350	50500	50600	50600	50500	55
692	20231130	093200	344389050	50600	50600	50600	50600	0
693	20231130	093100	344389050	50600	50900	51300	50600	285
694	20231130	093000	329868150	50900	51400	51700	50900	1761
695	20231130	092900	239062650	50900	50800	51700	50800	896
696	20231130	092800	193065750	51000	50500	51000	50500	546
697	20231130	092700	165316950	50400	50200	50400	50200	96
698	20231130	092600	160480150	50300	50100	50300	50100	35
699	20231130	092500	158722150	50000	50000	50000	50000	2
700	20231130	092400	158622150	49900	50000	50100	49900	181
701	20231130	092300	149568150	49950	49850	49950	49850	7
702	20231130	092200	149219100	50000	50000	50000	50000	0
703	20231130	092100	149219100	50000	50000	50000	50000	0
704	20231130	092000	149219100	50000	50000	50000	49600	801
705	20231130	091900	109169500	49950	50100	50300	49950	274
706	20231130	091800	95477750	50300	50300	50300	50300	20
707	20231130	091700	94471750	50300	50400	50500	50300	51
708	20231130	091600	91905250	50800	49700	50800	49700	1024
709	20231130	091500	40574500	49600	49600	49600	49600	26
710	20231130	091400	39284900	49600	49600	49600	49600	430
711	20231130	091300	17956900	49450	49400	49450	49400	8
712	20231130	091200	17561350	49450	49400	49450	49400	58
713	20231130	091100	14694950	49400	49400	49400	49400	0
714	20231130	091000	14694950	49400	49400	49400	49400	1
715	20231130	090900	14645550	49100	49100	49100	49100	0
716	20231130	090800	14645550	49100	49100	49100	49100	21
717	20231130	090700	13614450	49400	49400	49400	49400	0
718	20231130	090600	13614450	49400	49400	49400	49400	10
719	20231130	090500	13120450	48600	49050	49050	48600	65
720	20231130	090400	9944250	49200	49200	49200	49200	0
721	20231130	090300	9944250	49200	49200	49200	49200	0
722	20231130	090200	9944250	49200	49200	49200	49200	20
723	20231130	090100	8960250	49200	49200	49200	49200	0
724	20231130	090000	8960250	49200	49200	49300	49200	182