KissMeData/012510/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	185600	4256359350	29400	29400	29400	29400	5743
3	20231130	185500	4256359350	29400	29400	29400	29400	0
4	20231130	185400	4256359350	29400	29400	29400	29400	0
5	20231130	185300	4256359350	29400	29400	29400	29400	0
6	20231130	185200	4256359350	29400	29400	29400	29400	0
7	20231130	185100	4256359350	29400	29400	29400	29400	0
8	20231130	185000	4256359350	29400	29400	29400	29400	0
9	20231130	184900	4256359350	29400	29400	29400	29400	0
10	20231130	184800	4256359350	29400	29400	29400	29400	0
11	20231130	184700	4256359350	29400	29400	29400	29400	0
12	20231130	184600	4256359350	29400	29400	29400	29400	0
13	20231130	184500	4256359350	29400	29400	29400	29400	0
14	20231130	184400	4256359350	29400	29400	29400	29400	0
15	20231130	184300	4256359350	29400	29400	29400	29400	0
16	20231130	184200	4256359350	29400	29400	29400	29400	0
17	20231130	184100	4256359350	29400	29400	29400	29400	0
18	20231130	184000	4256359350	29400	29400	29400	29400	0
19	20231130	183900	4256359350	29400	29400	29400	29400	0
20	20231130	183800	4256359350	29400	29400	29400	29400	0
21	20231130	183700	4256359350	29400	29400	29400	29400	0
22	20231130	183600	4256359350	29400	29400	29400	29400	0
23	20231130	183500	4256359350	29400	29400	29400	29400	0
24	20231130	183400	4256359350	29400	29400	29400	29400	0
25	20231130	183300	4256359350	29400	29400	29400	29400	0
26	20231130	183200	4256359350	29400	29400	29400	29400	0
27	20231130	183100	4256359350	29400	29400	29400	29400	0
28	20231130	183000	4256359350	29400	29400	29400	29400	0
29	20231130	182900	4256359350	29400	29400	29400	29400	0
30	20231130	182800	4256359350	29400	29400	29400	29400	0
31	20231130	182700	4256359350	29400	29400	29400	29400	0
32	20231130	182600	4256359350	29400	29400	29400	29400	5743
33	20231130	182500	4256359350	29400	29400	29400	29400	0
34	20231130	182400	4256359350	29400	29400	29400	29400	0
35	20231130	182300	4256359350	29400	29400	29400	29400	0
36	20231130	182200	4256359350	29400	29400	29400	29400	0
37	20231130	182100	4256359350	29400	29400	29400	29400	0
38	20231130	182000	4256359350	29400	29400	29400	29400	0
39	20231130	181900	4256359350	29400	29400	29400	29400	0
40	20231130	181800	4256359350	29400	29400	29400	29400	0
41	20231130	181700	4256359350	29400	29400	29400	29400	0
42	20231130	181600	4256359350	29400	29400	29400	29400	0
43	20231130	181500	4256359350	29400	29400	29400	29400	0
44	20231130	181400	4256359350	29400	29400	29400	29400	0
45	20231130	181300	4256359350	29400	29400	29400	29400	0
46	20231130	181200	4256359350	29400	29400	29400	29400	0
47	20231130	181100	4256359350	29400	29400	29400	29400	0
48	20231130	181000	4256359350	29400	29400	29400	29400	0
49	20231130	180900	4256359350	29400	29400	29400	29400	0
50	20231130	180800	4256359350	29400	29400	29400	29400	0
51	20231130	180700	4256359350	29400	29400	29400	29400	0
52	20231130	180600	4256359350	29400	29400	29400	29400	0
53	20231130	180500	4256359350	29400	29400	29400	29400	0
54	20231130	180400	4256359350	29400	29400	29400	29400	0
55	20231130	180300	4256359350	29400	29400	29400	29400	0
56	20231130	180200	4256359350	29400	29400	29400	29400	0
57	20231130	180100	4256359350	29400	29400	29400	29400	0
58	20231130	180000	4256359350	29400	29400	29400	29400	0
59	20231130	175900	4256359350	29400	29400	29400	29400	0
60	20231130	175800	4256359350	29400	29400	29400	29400	0
61	20231130	175700	4256359350	29400	29400	29400	29400	0
62	20231130	175600	4256359350	29400	29400	29400	29400	5743
63	20231130	175500	4256359350	29400	29400	29400	29400	0
64	20231130	175400	4256359350	29400	29400	29400	29400	0
65	20231130	175300	4256359350	29400	29400	29400	29400	0
66	20231130	175200	4256359350	29400	29400	29400	29400	0
67	20231130	175100	4256359350	29400	29400	29400	29400	0
68	20231130	175000	4256359350	29400	29400	29400	29400	0
69	20231130	174900	4256359350	29400	29400	29400	29400	0
70	20231130	174800	4256359350	29400	29400	29400	29400	0
71	20231130	174700	4256359350	29400	29400	29400	29400	0
72	20231130	174600	4256359350	29400	29400	29400	29400	0
73	20231130	174500	4256359350	29400	29400	29400	29400	0
74	20231130	174400	4256359350	29400	29400	29400	29400	0
75	20231130	174300	4256359350	29400	29400	29400	29400	0
76	20231130	174200	4256359350	29400	29400	29400	29400	0
77	20231130	174100	4256359350	29400	29400	29400	29400	0
78	20231130	174000	4256359350	29400	29400	29400	29400	0
79	20231130	173900	4256359350	29400	29400	29400	29400	0
80	20231130	173800	4256359350	29400	29400	29400	29400	0
81	20231130	173700	4256359350	29400	29400	29400	29400	0
82	20231130	173600	4256359350	29400	29400	29400	29400	0
83	20231130	173500	4256359350	29400	29400	29400	29400	0
84	20231130	173400	4256359350	29400	29400	29400	29400	0
85	20231130	173300	4256359350	29400	29400	29400	29400	0
86	20231130	173200	4256359350	29400	29400	29400	29400	0
87	20231130	173100	4256359350	29400	29400	29400	29400	0
88	20231130	173000	4256359350	29400	29400	29400	29400	0
89	20231130	172900	4256359350	29400	29400	29400	29400	0
90	20231130	172800	4256359350	29400	29400	29400	29400	0
91	20231130	172700	4256359350	29400	29400	29400	29400	0
92	20231130	172600	4256359350	29400	29400	29400	29400	5743
93	20231130	172500	4256359350	29400	29400	29400	29400	0
94	20231130	172400	4256359350	29400	29400	29400	29400	0
95	20231130	172300	4256359350	29400	29400	29400	29400	0
96	20231130	172200	4256359350	29400	29400	29400	29400	0
97	20231130	172100	4256359350	29400	29400	29400	29400	0
98	20231130	172000	4256359350	29400	29400	29400	29400	0
99	20231130	171900	4256359350	29400	29400	29400	29400	0
100	20231130	171800	4256359350	29400	29400	29400	29400	0
101	20231130	171700	4256359350	29400	29400	29400	29400	0
102	20231130	171600	4256359350	29400	29400	29400	29400	0
103	20231130	171500	4256359350	29400	29400	29400	29400	0
104	20231130	171400	4256359350	29400	29400	29400	29400	0
105	20231130	171300	4256359350	29400	29400	29400	29400	0
106	20231130	171200	4256359350	29400	29400	29400	29400	0
107	20231130	171100	4256359350	29400	29400	29400	29400	0
108	20231130	171000	4256359350	29400	29400	29400	29400	0
109	20231130	170900	4256359350	29400	29400	29400	29400	0
110	20231130	170800	4256359350	29400	29400	29400	29400	0
111	20231130	170700	4256359350	29400	29400	29400	29400	0
112	20231130	170600	4256359350	29400	29400	29400	29400	0
113	20231130	170500	4256359350	29400	29400	29400	29400	0
114	20231130	170400	4256359350	29400	29400	29400	29400	0
115	20231130	170300	4256359350	29400	29400	29400	29400	0
116	20231130	170200	4256359350	29400	29400	29400	29400	0
117	20231130	170100	4256359350	29400	29400	29400	29400	0
118	20231130	170000	4256359350	29400	29400	29400	29400	0
119	20231130	165900	4256359350	29400	29400	29400	29400	0
120	20231130	165800	4256359350	29400	29400	29400	29400	0
121	20231130	165700	4256359350	29400	29400	29400	29400	0
122	20231130	165600	4256359350	29400	29400	29400	29400	5743
123	20231130	165500	4256359350	29400	29400	29400	29400	0
124	20231130	165400	4256359350	29400	29400	29400	29400	0
125	20231130	165300	4256359350	29400	29400	29400	29400	0
126	20231130	165200	4256359350	29400	29400	29400	29400	0
127	20231130	165100	4256359350	29400	29400	29400	29400	0
128	20231130	165000	4256359350	29400	29400	29400	29400	0
129	20231130	164900	4256359350	29400	29400	29400	29400	0
130	20231130	164800	4256359350	29400	29400	29400	29400	0
131	20231130	164700	4256359350	29400	29400	29400	29400	0
132	20231130	164600	4256359350	29400	29400	29400	29400	0
133	20231130	164500	4256359350	29400	29400	29400	29400	0
134	20231130	164400	4256359350	29400	29400	29400	29400	0
135	20231130	164300	4256359350	29400	29400	29400	29400	0
136	20231130	164200	4256359350	29400	29400	29400	29400	0
137	20231130	164100	4256359350	29400	29400	29400	29400	0
138	20231130	164000	4256359350	29400	29400	29400	29400	0
139	20231130	163900	4256359350	29400	29400	29400	29400	0
140	20231130	163800	4256359350	29400	29400	29400	29400	0
141	20231130	163700	4256359350	29400	29400	29400	29400	0
142	20231130	163600	4256359350	29400	29400	29400	29400	0
143	20231130	163500	4256359350	29400	29400	29400	29400	0
144	20231130	163400	4256359350	29400	29400	29400	29400	0
145	20231130	163300	4256359350	29400	29400	29400	29400	0
146	20231130	163200	4256359350	29400	29400	29400	29400	0
147	20231130	163100	4256359350	29400	29400	29400	29400	0
148	20231130	163000	4256359350	29400	29400	29400	29400	0
149	20231130	162900	4256359350	29400	29400	29400	29400	0
150	20231130	162800	4256359350	29400	29400	29400	29400	0
151	20231130	162700	4256359350	29400	29400	29400	29400	0
152	20231130	162600	4256359350	29400	29400	29400	29400	5743
153	20231130	162500	4256359350	29400	29400	29400	29400	0
154	20231130	162400	4256359350	29400	29400	29400	29400	0
155	20231130	162300	4256359350	29400	29400	29400	29400	0
156	20231130	162200	4256359350	29400	29400	29400	29400	0
157	20231130	162100	4256359350	29400	29400	29400	29400	0
158	20231130	162000	4256359350	29400	29400	29400	29400	0
159	20231130	161900	4256359350	29400	29400	29400	29400	0
160	20231130	161800	4256359350	29400	29400	29400	29400	0
161	20231130	161700	4256359350	29400	29400	29400	29400	0
162	20231130	161600	4256359350	29400	29400	29400	29400	0
163	20231130	161500	4256359350	29400	29400	29400	29400	0
164	20231130	161400	4256359350	29400	29400	29400	29400	0
165	20231130	161300	4256359350	29400	29400	29400	29400	0
166	20231130	161200	4256359350	29400	29400	29400	29400	0
167	20231130	161100	4256359350	29400	29400	29400	29400	0
168	20231130	161000	4256359350	29400	29400	29400	29400	0
169	20231130	160900	4256359350	29400	29400	29400	29400	0
170	20231130	160800	4256359350	29400	29400	29400	29400	0
171	20231130	160700	4256359350	29400	29400	29400	29400	0
172	20231130	160600	4256359350	29400	29400	29400	29400	0
173	20231130	160500	4256359350	29400	29400	29400	29400	0
174	20231130	160400	4256359350	29400	29400	29400	29400	0
175	20231130	160300	4256359350	29400	29400	29400	29400	0
176	20231130	160200	4256359350	29400	29400	29400	29400	0
177	20231130	160100	4256359350	29400	29400	29400	29400	0
178	20231130	160000	4256359350	29400	29400	29400	29400	0
179	20231130	155900	4256359350	29400	29400	29400	29400	0
180	20231130	155800	4256359350	29400	29400	29400	29400	0
181	20231130	155700	4256359350	29400	29400	29400	29400	0
182	20231130	155600	4256359350	29400	29400	29400	29400	5743
183	20231130	155500	4256359350	29400	29400	29400	29400	0
184	20231130	155400	4256359350	29400	29400	29400	29400	0
185	20231130	155300	4256359350	29400	29400	29400	29400	0
186	20231130	155200	4256359350	29400	29400	29400	29400	0
187	20231130	155100	4256359350	29400	29400	29400	29400	0
188	20231130	155000	4256359350	29400	29400	29400	29400	0
189	20231130	154900	4256359350	29400	29400	29400	29400	0
190	20231130	154800	4256359350	29400	29400	29400	29400	0
191	20231130	154700	4256359350	29400	29400	29400	29400	0
192	20231130	154600	4256359350	29400	29400	29400	29400	0
193	20231130	154500	4256359350	29400	29400	29400	29400	0
194	20231130	154400	4256359350	29400	29400	29400	29400	0
195	20231130	154300	4256359350	29400	29400	29400	29400	0
196	20231130	154200	4256359350	29400	29400	29400	29400	0
197	20231130	154100	4256359350	29400	29400	29400	29400	0
198	20231130	154000	4256359350	29400	29400	29400	29400	0
199	20231130	153900	4256359350	29400	29400	29400	29400	0
200	20231130	153800	4256359350	29400	29400	29400	29400	0
201	20231130	153700	4256359350	29400	29400	29400	29400	0
202	20231130	153600	4256359350	29400	29400	29400	29400	0
203	20231130	153500	4256359350	29400	29400	29400	29400	0
204	20231130	153400	4256359350	29400	29400	29400	29400	0
205	20231130	153300	4256359350	29400	29400	29400	29400	0
206	20231130	153200	4256359350	29400	29400	29400	29400	0
207	20231130	153100	4256359350	29400	29400	29400	29400	0
208	20231130	153000	4256359350	29400	29400	29400	29400	5743
209	20231130	152900	4087515150	29350	29350	29350	29350	0
210	20231130	152800	4087515150	29350	29350	29350	29350	0
211	20231130	152700	4087515150	29350	29350	29350	29350	0
212	20231130	152600	4087515150	29350	29350	29350	29350	0
213	20231130	152500	4087515150	29350	29350	29350	29350	0
214	20231130	152400	4087515150	29350	29350	29350	29350	0
215	20231130	152300	4087515150	29350	29350	29350	29350	0
216	20231130	152200	4087515150	29350	29350	29350	29350	0
217	20231130	152100	4087515150	29350	29350	29350	29350	0
218	20231130	152000	4087515150	29350	29350	29350	29350	0
219	20231130	151900	4087515150	29350	29300	29350	29300	512
220	20231130	151800	4072507500	29350	29350	29350	29300	418
221	20231130	151700	4060254500	29350	29350	29350	29250	220
222	20231130	151600	4053803500	29300	29350	29350	29250	1747
223	20231130	151500	4002604350	29400	29400	29400	29350	419
224	20231130	151400	3990302750	29400	29350	29400	29350	51
225	20231130	151300	3988803400	29350	29350	29400	29350	458
226	20231130	151200	3975356950	29350	29400	29400	29350	74
227	20231130	151100	3973183350	29400	29350	29400	29350	1099
228	20231130	151000	3940918700	29400	29400	29400	29350	26
229	20231130	150900	3940155400	29400	29400	29450	29400	88
230	20231130	150800	3937567950	29400	29400	29400	29400	403
231	20231130	150700	3925719750	29450	29450	29450	29450	63
232	20231130	150600	3923864400	29450	29400	29450	29400	316
233	20231130	150500	3914572950	29450	29450	29450	29450	141
234	20231130	150400	3910420500	29450	29350	29450	29350	64
235	20231130	150300	3908537450	29400	29450	29450	29400	82
236	20231130	150200	3906126100	29450	29500	29500	29450	1279
237	20231130	150100	3868448800	29500	29500	29500	29500	4
238	20231130	150000	3868330800	29500	29450	29500	29450	2095
239	20231130	145900	3806552350	29450	29350	29450	29350	218
240	20231130	145800	3800153650	29450	29450	29450	29450	69
241	20231130	145700	3798121600	29450	29450	29450	29450	8
242	20231130	145600	3797886000	29400	29350	29450	29350	883
243	20231130	145500	3771935350	29400	29400	29400	29400	50
244	20231130	145400	3770465350	29400	29300	29400	29300	76
245	20231130	145300	3768232850	29300	29400	29400	29300	204
246	20231130	145200	3762255250	29400	29400	29400	29400	27
247	20231130	145100	3761461450	29300	29300	29300	29300	255
248	20231130	145000	3753989950	29400	29300	29400	29300	533
249	20231130	144900	3738366750	29300	29300	29300	29300	198
250	20231130	144800	3732565350	29400	29400	29400	29400	49
251	20231130	144700	3731124750	29300	29350	29350	29300	329
252	20231130	144600	3721482300	29400	29400	29400	29400	62
253	20231130	144500	3719659500	29350	29400	29400	29350	11
254	20231130	144400	3719336150	29400	29400	29400	29350	844
255	20231130	144300	3694563800	29400	29400	29400	29400	69
256	20231130	144200	3692535200	29350	29350	29400	29350	349
257	20231130	144100	3682290900	29400	29400	29450	29350	21
258	20231130	144000	3681673700	29350	29350	29450	29350	384
259	20231130	143900	3670400900	29350	29350	29450	29350	71
260	20231130	143800	3668313500	29350	29350	29450	29350	183
261	20231130	143700	3662942050	29350	29350	29450	29350	29
262	20231130	143600	3662090100	29350	29450	29450	29350	44
263	20231130	143500	3660798200	29350	29350	29450	29350	481
264	20231130	143400	3646672400	29400	29350	29400	29350	223
265	20231130	143300	3640120550	29400	29350	29400	29350	414
266	20231130	143200	3627968500	29400	29450	29450	29400	956
267	20231130	143100	3599861950	29450	29450	29450	29400	183
268	20231130	143000	3594473800	29450	29400	29450	29400	42
269	20231130	142900	3593238900	29500	29500	29500	29450	66
270	20231130	142800	3591294550	29400	29500	29500	29400	338
271	20231130	142700	3581352350	29400	29500	29500	29400	10
272	20231130	142600	3581057450	29400	29400	29400	29400	1
273	20231130	142500	3581028050	29400	29500	29500	29400	374
274	20231130	142400	3570027600	29450	29450	29450	29400	362
275	20231130	142300	3559380600	29450	29450	29450	29450	4
276	20231130	142200	3559262800	29450	29450	29450	29400	38
277	20231130	142100	3558144700	29450	29450	29450	29450	807
278	20231130	142000	3534378550	29450	29450	29450	29400	59
279	20231130	141900	3532641100	29400	29450	29450	29400	10
280	20231130	141800	3532346700	29400	29400	29450	29400	39
281	20231130	141700	3531199800	29400	29450	29450	29400	121
282	20231130	141600	3527642350	29450	29450	29450	29450	85
283	20231130	141500	3525139100	29500	29500	29500	29500	0
284	20231130	141400	3525139100	29500	29500	29500	29500	9
285	20231130	141300	3524873600	29450	29500	29500	29450	353
286	20231130	141200	3514475150	29450	29500	29500	29450	15
287	20231130	141100	3514032750	29450	29450	29450	29450	233
288	20231130	141000	3507170900	29500	29500	29500	29450	83
289	20231130	140900	3504725950	29550	29550	29550	29500	51
290	20231130	140800	3503219000	29400	29550	29550	29400	209
291	20231130	140700	3497072300	29400	29400	29400	29400	0
292	20231130	140600	3497072300	29400	29500	29500	29400	210
293	20231130	140500	3490896700	29500	29500	29500	29500	64
294	20231130	140400	3489008700	29400	29450	29550	29400	207
295	20231130	140300	3482914450	29500	29500	29500	29500	467
296	20231130	140200	3469137950	29500	29500	29500	29450	220
297	20231130	140100	3462658700	29500	29500	29500	29500	60
298	20231130	140000	3460888700	29500	29500	29500	29450	279
299	20231130	135900	3452671700	29500	29500	29500	29500	71
300	20231130	135800	3450577200	29500	29500	29500	29450	95
301	20231130	135700	3447776600	29500	29450	29500	29400	116
302	20231130	135600	3444361000	29500	29450	29500	29450	6
303	20231130	135500	3444184150	29500	29500	29500	29400	92
304	20231130	135400	3441475150	29550	29500	29550	29450	506
305	20231130	135300	3426546150	29550	29500	29550	29500	5
306	20231130	135200	3426398500	29400	29450	29450	29400	400
307	20231130	135100	3414625950	29550	29550	29550	29550	16
308	20231130	135000	3414153150	29550	29450	29550	29450	80
309	20231130	134900	3411792250	29550	29500	29550	29500	329
310	20231130	134800	3402083800	29550	29550	29550	29550	1282
311	20231130	134700	3364200700	29600	29600	29600	29550	29
312	20231130	134600	3363342400	29600	29550	29600	29550	270
313	20231130	134500	3355361050	29600	29600	29600	29600	13
314	20231130	134400	3354976250	29600	29600	29600	29600	6
315	20231130	134300	3354798650	29600	29650	29650	29600	1161
316	20231130	134200	3320430400	29650	29600	29650	29600	80
317	20231130	134100	3318061950	29600	29650	29650	29600	131
318	20231130	134000	3314180800	29650	29600	29650	29600	11
319	20231130	133900	3313854750	29600	29650	29650	29600	61
320	20231130	133800	3312046600	29650	29600	29650	29600	29
321	20231130	133700	3311187550	29600	29600	29600	29600	0
322	20231130	133600	3311187550	29600	29600	29650	29600	50
323	20231130	133500	3309707100	29600	29650	29650	29600	68
324	20231130	133400	3307691900	29650	29650	29650	29600	403
325	20231130	133300	3295762500	29600	29600	29600	29600	655
326	20231130	133200	3276374500	29600	29600	29600	29600	135
327	20231130	133100	3272378500	29600	29600	29600	29600	50
328	20231130	133000	3270898500	29600	29600	29600	29600	26
329	20231130	132900	3270128900	29600	29550	29600	29550	47
330	20231130	132800	3268739250	29650	29550	29650	29550	71
331	20231130	132700	3266636400	29650	29650	29650	29650	1
332	20231130	132600	3266606750	29550	29550	29550	29550	5
333	20231130	132500	3266459000	29650	29650	29650	29550	414
334	20231130	132400	3254184000	29650	29650	29650	29650	49
335	20231130	132300	3252731150	29650	29600	29650	29600	19
336	20231130	132200	3252168700	29650	29600	29650	29600	69
337	20231130	132100	3250126250	29600	29600	29600	29600	7
338	20231130	132000	3249919050	29600	29600	29650	29600	56
339	20231130	131900	3248258900	29650	29600	29650	29600	100
340	20231130	131800	3245295400	29600	29600	29600	29600	791
341	20231130	131700	3221881800	29600	29600	29600	29600	1
342	20231130	131600	3221852200	29600	29550	29600	29550	160
343	20231130	131500	3217121750	29600	29550	29600	29550	34
344	20231130	131400	3216116900	29600	29550	29600	29550	21
345	20231130	131300	3215495800	29550	29550	29550	29550	139
346	20231130	131200	3211388350	29550	29550	29550	29550	5
347	20231130	131100	3211240600	29500	29550	29550	29500	30
348	20231130	131000	3210354600	29550	29550	29550	29550	21
349	20231130	130900	3209734050	29550	29500	29550	29500	19
350	20231130	130800	3209172700	29550	29550	29550	29550	118
351	20231130	130700	3205685800	29600	29550	29600	29550	3
352	20231130	130600	3205597100	29450	29500	29500	29450	5
353	20231130	130500	3205449800	29600	29500	29600	29500	187
354	20231130	130400	3199928100	29500	29600	29600	29500	783
355	20231130	130300	3176811650	29600	29600	29600	29600	0
356	20231130	130200	3176811650	29600	29550	29600	29550	3
357	20231130	130100	3176722950	29600	29550	29600	29550	91
358	20231130	130000	3174030900	29600	29600	29600	29600	852
359	20231130	125900	3148811700	29600	29600	29600	29600	254
360	20231130	125800	3141293300	29650	29650	29650	29650	562
361	20231130	125700	3124630000	29650	29650	29650	29650	0
362	20231130	125600	3124630000	29650	29650	29650	29650	31
363	20231130	125500	3123710850	29600	29600	29600	29600	5
364	20231130	125400	3123562850	29600	29600	29650	29600	87
365	20231130	125300	3120985100	29650	29600	29650	29600	316
366	20231130	125200	3111616750	29600	29600	29600	29600	26
367	20231130	125100	3110847150	29600	29600	29600	29600	14
368	20231130	125000	3110432750	29650	29650	29650	29650	49
369	20231130	124900	3108979900	29600	29650	29650	29600	6
370	20231130	124800	3108802050	29600	29600	29600	29600	100
371	20231130	124700	3105842050	29600	29650	29650	29600	200
372	20231130	124600	3099913950	29650	29650	29650	29650	49
373	20231130	124500	3098461100	29700	29700	29700	29700	0
374	20231130	124400	3098461100	29700	29650	29700	29650	200
375	20231130	124300	3092528100	29650	29600	29650	29600	1187
376	20231130	124200	3057333650	29650	29650	29650	29650	48
377	20231130	124100	3055910450	29650	29650	29650	29650	381
378	20231130	124000	3044613800	29600	29600	29600	29600	33
379	20231130	123900	3043637000	29600	29600	29650	29600	416
380	20231130	123800	3031317700	29600	29600	29600	29550	303
381	20231130	123700	3022354000	29600	29600	29600	29600	1
382	20231130	123600	3022324400	29550	29550	29550	29550	8
383	20231130	123500	3022088000	29600	29600	29600	29600	230
384	20231130	123400	3015280000	29600	29600	29600	29600	3
385	20231130	123300	3015191200	29550	29600	29600	29550	52
386	20231130	123200	3013653600	29550	29550	29550	29550	3
387	20231130	123100	3013564950	29600	29600	29600	29600	56
388	20231130	123000	3011907350	29600	29550	29600	29550	11
389	20231130	122900	3011581900	29600	29600	29600	29600	144
390	20231130	122800	3007319500	29600	29600	29600	29600	251
391	20231130	122700	2999889900	29550	29550	29550	29550	112
392	20231130	122600	2996580300	29550	29550	29550	29550	184
393	20231130	122500	2991143100	29550	29550	29600	29550	20
394	20231130	122400	2990551850	29550	29550	29550	29500	111
395	20231130	122300	2987272300	29500	29450	29500	29450	337
396	20231130	122200	2977331000	29500	29500	29500	29500	25
397	20231130	122100	2976593500	29450	29450	29450	29450	1
398	20231130	122000	2976564050	29500	29450	29500	29450	128
399	20231130	121900	2972791900	29450	29450	29450	29450	37
400	20231130	121800	2971702250	29450	29450	29450	29450	131
401	20231130	121700	2967844300	29450	29450	29500	29450	96
402	20231130	121600	2965017050	29450	29450	29500	29450	200
403	20231130	121500	2959124550	29450	29500	29500	29450	55
404	20231130	121400	2957504550	29500	29500	29500	29500	119
405	20231130	121300	2953994050	29500	29600	29600	29500	1509
406	20231130	121200	2909460700	29550	29550	29550	29550	985
407	20231130	121100	2880353950	29550	29600	29600	29550	30
408	20231130	121000	2879466100	29600	29600	29600	29600	9
409	20231130	120900	2879199700	29600	29600	29600	29600	140
410	20231130	120800	2875055700	29600	29600	29600	29600	3
411	20231130	120700	2874966900	29600	29600	29600	29550	99
412	20231130	120600	2872041350	29550	29600	29600	29550	5
413	20231130	120500	2871893400	29600	29600	29650	29600	162
414	20231130	120400	2867095700	29650	29600	29650	29600	11
415	20231130	120300	2866770050	29650	29650	29650	29650	5
416	20231130	120200	2866621800	29700	29650	29700	29650	8
417	20231130	120100	2866384550	29700	29600	29700	29600	59
418	20231130	120000	2864632850	29650	29650	29650	29550	1494
419	20231130	115900	2820411350	29700	29650	29700	29650	480
420	20231130	115800	2806171850	29650	29650	29700	29650	117
421	20231130	115700	2802700250	29650	29650	29650	29650	3
422	20231130	115600	2802611300	29650	29650	29650	29650	16
423	20231130	115500	2802136900	29650	29650	29700	29650	88
424	20231130	115400	2799527500	29700	29700	29700	29700	766
425	20231130	115300	2776777300	29700	29700	29700	29700	1
426	20231130	115200	2776747600	29700	29650	29700	29650	56
427	20231130	115100	2775087000	29650	29700	29700	29650	36
428	20231130	115000	2774019450	29700	29700	29750	29700	146
429	20231130	114900	2769683200	29700	29700	29750	29700	613
430	20231130	114800	2751476900	29750	29750	29750	29750	26
431	20231130	114700	2750703400	29750	29750	29750	29750	1100
432	20231130	114600	2717978400	29750	29750	29750	29750	245
433	20231130	114500	2710689650	29750	29700	29750	29700	21
434	20231130	114400	2710065450	29700	29700	29700	29700	32
435	20231130	114300	2709115050	29750	29750	29750	29750	50
436	20231130	114200	2707627550	29700	29700	29700	29700	21
437	20231130	114100	2707003850	29700	29700	29700	29700	13
438	20231130	114000	2706617750	29700	29700	29700	29650	35
439	20231130	113900	2705579100	29700	29700	29700	29700	200
440	20231130	113800	2699639100	29700	29700	29750	29700	199
441	20231130	113700	2693728650	29700	29650	29700	29650	65
442	20231130	113600	2691799750	29650	29700	29700	29650	107
443	20231130	113500	2688626050	29700	29700	29700	29700	262
444	20231130	113400	2680844650	29700	29700	29700	29700	75
445	20231130	113300	2678617150	29700	29700	29700	29700	0
446	20231130	113200	2678617150	29700	29700	29750	29700	58
447	20231130	113100	2676894500	29700	29700	29750	29700	768
448	20231130	113000	2654082300	29750	29750	29750	29700	38
449	20231130	112900	2652953400	29750	29750	29750	29700	402
450	20231130	112800	2641012800	29700	29750	29750	29700	51
451	20231130	112700	2639495650	29750	29750	29750	29750	0
452	20231130	112600	2639495650	29750	29800	29800	29750	371
453	20231130	112500	2628456700	29750	29750	29750	29750	205
454	20231130	112400	2622357950	29800	29800	29800	29750	1165
455	20231130	112300	2587668050	29750	29750	29750	29750	32
456	20231130	112200	2586716050	29750	29750	29800	29750	493
457	20231130	112100	2572031200	29750	29800	29800	29750	47
458	20231130	112000	2570630800	29800	29800	29800	29750	85
459	20231130	111900	2568098350	29750	29750	29750	29750	87
460	20231130	111800	2565510100	29750	29750	29800	29750	84
461	20231130	111700	2563011050	29750	29800	29800	29750	380
462	20231130	111600	2551703050	29800	29750	29800	29750	326
463	20231130	111500	2542002100	29750	29750	29750	29750	1
464	20231130	111400	2541972350	29800	29750	29800	29750	690
465	20231130	111300	2521444650	29750	29750	29800	29750	398
466	20231130	111200	2509599050	29750	29700	29750	29700	1612
467	20231130	111100	2461647650	29700	29700	29750	29700	135
468	20231130	111000	2457638050	29700	29700	29700	29700	1298
469	20231130	110900	2419087450	29700	29650	29700	29650	103
470	20231130	110800	2416031050	29650	29650	29700	29650	203
471	20231130	110700	2410012050	29650	29700	29700	29650	51
472	20231130	110600	2408499850	29700	29650	29700	29650	36
473	20231130	110500	2407431250	29700	29700	29700	29650	89
474	20231130	110400	2404788850	29700	29650	29750	29650	1218
475	20231130	110300	2368619200	29650	29650	29700	29650	349
476	20231130	110200	2358261800	29700	29700	29700	29700	6
477	20231130	110100	2358083600	29650	29650	29700	29650	313
478	20231130	110000	2348800650	29650	29650	29650	29650	274
479	20231130	105900	2340676550	29650	29700	29700	29650	62
480	20231130	105800	2338838150	29700	29650	29700	29650	187
481	20231130	105700	2333291150	29700	29700	29700	29700	45
482	20231130	105600	2331954650	29700	29700	29700	29700	27
483	20231130	105500	2331152750	29700	29700	29700	29700	84
484	20231130	105400	2328657950	29650	29650	29700	29650	260
485	20231130	105300	2320944850	29650	29650	29700	29650	168
486	20231130	105200	2315963600	29650	29650	29700	29650	128
487	20231130	105100	2312167400	29650	29650	29700	29650	67
488	20231130	105000	2310180650	29650	29650	29700	29650	88
489	20231130	104900	2307568550	29650	29700	29700	29650	73
490	20231130	104800	2305401400	29700	29750	29750	29650	85
491	20231130	104700	2302879050	29700	29700	29750	29650	358
492	20231130	104600	2292228950	29700	29700	29750	29700	623
493	20231130	104500	2273723300	29700	29700	29700	29700	6
494	20231130	104400	2273545100	29650	29700	29700	29650	9
495	20231130	104300	2273277900	29700	29700	29700	29650	198
496	20231130	104200	2267401650	29700	29700	29700	29700	17
497	20231130	104100	2266896750	29750	29700	29750	29700	758
498	20231130	104000	2244383650	29700	29700	29700	29700	1834
499	20231130	103900	2189913850	29700	29750	29750	29700	524
500	20231130	103800	2174330050	29700	29700	29750	29700	257
501	20231130	103700	2166696500	29700	29700	29700	29650	536
502	20231130	103600	2150778800	29700	29700	29750	29700	2198
503	20231130	103500	2085496900	29700	29750	29750	29700	278
504	20231130	103400	2077227000	29750	29750	29750	29750	1576
505	20231130	103300	2030341000	29750	29750	29750	29700	840
506	20231130	103200	2005352500	29700	29800	29800	29700	1110
507	20231130	103100	1972325500	29750	29750	29800	29700	612
508	20231130	103000	1954120000	29800	29750	29800	29700	597
509	20231130	102900	1936331050	29750	29600	29750	29600	4896
510	20231130	102800	1791087950	29600	29600	29600	29550	177
511	20231130	102700	1785854300	29600	29600	29600	29550	1816
512	20231130	102600	1732101350	29600	29550	29600	29550	348
513	20231130	102500	1721817700	29550	29550	29550	29550	242
514	20231130	102400	1714666600	29550	29600	29600	29500	879
515	20231130	102300	1688687750	29550	29550	29550	29550	236
516	20231130	102200	1681713950	29550	29550	29600	29550	504
517	20231130	102100	1666813350	29550	29550	29550	29500	964
518	20231130	102000	1638327200	29550	29600	29600	29550	363
519	20231130	101900	1627597600	29600	29550	29600	29550	212
520	20231130	101800	1621328750	29550	29550	29650	29500	2525
521	20231130	101700	1546609050	29550	29550	29550	29450	360
522	20231130	101600	1535974250	29550	29550	29550	29500	1066
523	20231130	101500	1504512050	29550	29400	29600	29400	2100
524	20231130	101400	1442512350	29400	29400	29450	29400	518
525	20231130	101300	1427275850	29400	29400	29400	29400	350
526	20231130	101200	1416985850	29400	29500	29500	29400	149
527	20231130	101100	1412598150	29400	29600	29600	29400	2144
528	20231130	101000	1349269500	29600	29500	29650	29450	4027
529	20231130	100900	1230304650	29500	29500	29500	29450	928
530	20231130	100800	1202947250	29450	29250	29500	29250	5941
531	20231130	100700	1028658450	29250	29150	29300	29100	18299
532	20231130	100600	494181500	29100	29100	29100	29100	3008
533	20231130	100500	406648700	29100	29050	29100	29050	454
534	20231130	100400	393438550	29050	29100	29100	29050	93
535	20231130	100300	390734400	29100	29050	29100	29050	62
536	20231130	100200	388930800	29050	29050	29050	29050	136
537	20231130	100100	384980000	29050	29050	29100	29050	70
538	20231130	100000	382944000	29100	29100	29100	29050	25
539	20231130	095900	382217000	29050	29050	29050	29050	152
540	20231130	095800	377801400	29050	29100	29100	29050	80
541	20231130	095700	375474450	29100	29050	29100	29050	333
542	20231130	095600	365793150	29050	29100	29100	29050	274
543	20231130	095500	357825800	29100	29000	29100	29000	1352
544	20231130	095400	318547850	29000	29050	29050	29000	142
545	20231130	095300	314423150	29050	29050	29050	29050	22
546	20231130	095200	313784050	29050	29000	29050	29000	59
547	20231130	095100	312072950	29000	29000	29000	29000	0
548	20231130	095000	312072950	29000	29000	29050	29000	340
549	20231130	094900	302210500	29000	29000	29000	29000	288
550	20231130	094800	293858500	29000	29000	29050	29000	154
551	20231130	094700	289392300	29000	29000	29000	29000	1391
552	20231130	094600	249053300	29000	28950	29000	28950	58
553	20231130	094500	247371700	28950	28950	29000	28950	25
554	20231130	094400	246647800	29000	28900	29000	28900	198
555	20231130	094300	240914350	28900	28900	28950	28900	1433
556	20231130	094200	199478350	28850	28850	28900	28850	959
557	20231130	094100	171806000	28800	28800	28800	28800	1296
558	20231130	094000	134481200	28800	28800	28800	28800	28
559	20231130	093900	133674800	28800	28750	28800	28750	52
560	20231130	093800	132177300	28800	28750	28800	28750	202
561	20231130	093700	126369750	28800	28800	28800	28800	0
562	20231130	093600	126369750	28800	28800	28800	28800	21
563	20231130	093500	125764950	28800	28800	28800	28800	51
564	20231130	093400	124296150	28750	28800	28800	28750	7
565	20231130	093300	124094650	28800	28800	28800	28800	0
566	20231130	093200	124094650	28800	28800	28800	28800	1
567	20231130	093100	124065850	28700	28750	28800	28650	1050
568	20231130	093000	93925250	28750	28750	28800	28750	132
569	20231130	092900	90127950	28800	28800	28800	28800	1
570	20231130	092800	90099150	28800	28800	28800	28800	53
571	20231130	092700	88572750	28700	28700	28700	28700	110
572	20231130	092600	85415750	28750	28750	28750	28750	1
573	20231130	092500	85387000	28750	28750	28750	28750	75
574	20231130	092400	83230750	28800	28800	28800	28800	78
575	20231130	092300	80984350	28750	28750	28750	28750	52
576	20231130	092200	79489350	28700	28800	28800	28700	126
577	20231130	092100	75871300	28750	28750	28750	28750	0
578	20231130	092000	75871300	28750	28750	28800	28700	306
579	20231130	091900	67076250	28750	28800	28800	28750	25
580	20231130	091800	66357450	28750	28750	28750	28750	0
581	20231130	091700	66357450	28750	28750	28750	28750	2
582	20231130	091600	66299950	28750	28750	28750	28750	369
583	20231130	091500	55691200	28700	28750	28750	28700	15
584	20231130	091400	55260200	28750	28750	28750	28750	32
585	20231130	091300	54340200	28750	28800	28800	28750	57
586	20231130	091200	52698950	28700	28750	28750	28700	232
587	20231130	091100	46040050	28750	28750	28800	28750	353
588	20231130	091000	35891250	28750	28800	28800	28750	121
589	20231130	090900	32411550	28800	28750	28800	28750	48
590	20231130	090800	31029250	28750	28700	28750	28700	49
591	20231130	090700	29621350	28700	28700	28700	28700	52
592	20231130	090600	28128950	28750	28750	28750	28750	395
593	20231130	090500	16772700	28800	28800	28800	28800	52
594	20231130	090400	15275100	28750	28800	28800	28750	33
595	20231130	090300	14324800	28750	28750	28750	28750	0
596	20231130	090200	14324800	28750	28800	28850	28750	259
597	20231130	090100	6866050	28800	28800	28800	28800	3
598	20231130	090000	6779650	28850	28850	28850	28800	235