KissMeData/285490/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	205400	1069547700	24100	24100	24100	24100	800
3	20231130	205300	1069547700	24100	24100	24100	24100	0
4	20231130	205200	1069547700	24100	24100	24100	24100	0
5	20231130	205100	1069547700	24100	24100	24100	24100	0
6	20231130	205000	1069547700	24100	24100	24100	24100	0
7	20231130	204900	1069547700	24100	24100	24100	24100	0
8	20231130	204800	1069547700	24100	24100	24100	24100	0
9	20231130	204700	1069547700	24100	24100	24100	24100	0
10	20231130	204600	1069547700	24100	24100	24100	24100	0
11	20231130	204500	1069547700	24100	24100	24100	24100	0
12	20231130	204400	1069547700	24100	24100	24100	24100	0
13	20231130	204300	1069547700	24100	24100	24100	24100	0
14	20231130	204200	1069547700	24100	24100	24100	24100	0
15	20231130	204100	1069547700	24100	24100	24100	24100	0
16	20231130	204000	1069547700	24100	24100	24100	24100	0
17	20231130	203900	1069547700	24100	24100	24100	24100	0
18	20231130	203800	1069547700	24100	24100	24100	24100	0
19	20231130	203700	1069547700	24100	24100	24100	24100	0
20	20231130	203600	1069547700	24100	24100	24100	24100	0
21	20231130	203500	1069547700	24100	24100	24100	24100	0
22	20231130	203400	1069547700	24100	24100	24100	24100	0
23	20231130	203300	1069547700	24100	24100	24100	24100	0
24	20231130	203200	1069547700	24100	24100	24100	24100	0
25	20231130	203100	1069547700	24100	24100	24100	24100	0
26	20231130	203000	1069547700	24100	24100	24100	24100	0
27	20231130	202900	1069547700	24100	24100	24100	24100	0
28	20231130	202800	1069547700	24100	24100	24100	24100	0
29	20231130	202700	1069547700	24100	24100	24100	24100	0
30	20231130	202600	1069547700	24100	24100	24100	24100	0
31	20231130	202500	1069547700	24100	24100	24100	24100	0
32	20231130	202400	1069547700	24100	24100	24100	24100	800
33	20231130	202300	1069547700	24100	24100	24100	24100	0
34	20231130	202200	1069547700	24100	24100	24100	24100	0
35	20231130	202100	1069547700	24100	24100	24100	24100	0
36	20231130	202000	1069547700	24100	24100	24100	24100	0
37	20231130	201900	1069547700	24100	24100	24100	24100	0
38	20231130	201800	1069547700	24100	24100	24100	24100	0
39	20231130	201700	1069547700	24100	24100	24100	24100	0
40	20231130	201600	1069547700	24100	24100	24100	24100	0
41	20231130	201500	1069547700	24100	24100	24100	24100	0
42	20231130	201400	1069547700	24100	24100	24100	24100	0
43	20231130	201300	1069547700	24100	24100	24100	24100	0
44	20231130	201200	1069547700	24100	24100	24100	24100	0
45	20231130	201100	1069547700	24100	24100	24100	24100	0
46	20231130	201000	1069547700	24100	24100	24100	24100	0
47	20231130	200900	1069547700	24100	24100	24100	24100	0
48	20231130	200800	1069547700	24100	24100	24100	24100	0
49	20231130	200700	1069547700	24100	24100	24100	24100	0
50	20231130	200600	1069547700	24100	24100	24100	24100	0
51	20231130	200500	1069547700	24100	24100	24100	24100	0
52	20231130	200400	1069547700	24100	24100	24100	24100	0
53	20231130	200300	1069547700	24100	24100	24100	24100	0
54	20231130	200200	1069547700	24100	24100	24100	24100	0
55	20231130	200100	1069547700	24100	24100	24100	24100	0
56	20231130	200000	1069547700	24100	24100	24100	24100	0
57	20231130	195900	1069547700	24100	24100	24100	24100	0
58	20231130	195800	1069547700	24100	24100	24100	24100	0
59	20231130	195700	1069547700	24100	24100	24100	24100	0
60	20231130	195600	1069547700	24100	24100	24100	24100	0
61	20231130	195500	1069547700	24100	24100	24100	24100	0
62	20231130	195400	1069547700	24100	24100	24100	24100	800
63	20231130	195300	1069547700	24100	24100	24100	24100	0
64	20231130	195200	1069547700	24100	24100	24100	24100	0
65	20231130	195100	1069547700	24100	24100	24100	24100	0
66	20231130	195000	1069547700	24100	24100	24100	24100	0
67	20231130	194900	1069547700	24100	24100	24100	24100	0
68	20231130	194800	1069547700	24100	24100	24100	24100	0
69	20231130	194700	1069547700	24100	24100	24100	24100	0
70	20231130	194600	1069547700	24100	24100	24100	24100	0
71	20231130	194500	1069547700	24100	24100	24100	24100	0
72	20231130	194400	1069547700	24100	24100	24100	24100	0
73	20231130	194300	1069547700	24100	24100	24100	24100	0
74	20231130	194200	1069547700	24100	24100	24100	24100	0
75	20231130	194100	1069547700	24100	24100	24100	24100	0
76	20231130	194000	1069547700	24100	24100	24100	24100	0
77	20231130	193900	1069547700	24100	24100	24100	24100	0
78	20231130	193800	1069547700	24100	24100	24100	24100	0
79	20231130	193700	1069547700	24100	24100	24100	24100	0
80	20231130	193600	1069547700	24100	24100	24100	24100	0
81	20231130	193500	1069547700	24100	24100	24100	24100	0
82	20231130	193400	1069547700	24100	24100	24100	24100	0
83	20231130	193300	1069547700	24100	24100	24100	24100	0
84	20231130	193200	1069547700	24100	24100	24100	24100	0
85	20231130	193100	1069547700	24100	24100	24100	24100	0
86	20231130	193000	1069547700	24100	24100	24100	24100	0
87	20231130	192900	1069547700	24100	24100	24100	24100	0
88	20231130	192800	1069547700	24100	24100	24100	24100	0
89	20231130	192700	1069547700	24100	24100	24100	24100	0
90	20231130	192600	1069547700	24100	24100	24100	24100	0
91	20231130	192500	1069547700	24100	24100	24100	24100	0
92	20231130	192400	1069547700	24100	24100	24100	24100	800
93	20231130	192300	1069547700	24100	24100	24100	24100	0
94	20231130	192200	1069547700	24100	24100	24100	24100	0
95	20231130	192100	1069547700	24100	24100	24100	24100	0
96	20231130	192000	1069547700	24100	24100	24100	24100	0
97	20231130	191900	1069547700	24100	24100	24100	24100	0
98	20231130	191800	1069547700	24100	24100	24100	24100	0
99	20231130	191700	1069547700	24100	24100	24100	24100	0
100	20231130	191600	1069547700	24100	24100	24100	24100	0
101	20231130	191500	1069547700	24100	24100	24100	24100	0
102	20231130	191400	1069547700	24100	24100	24100	24100	0
103	20231130	191300	1069547700	24100	24100	24100	24100	0
104	20231130	191200	1069547700	24100	24100	24100	24100	0
105	20231130	191100	1069547700	24100	24100	24100	24100	0
106	20231130	191000	1069547700	24100	24100	24100	24100	0
107	20231130	190900	1069547700	24100	24100	24100	24100	0
108	20231130	190800	1069547700	24100	24100	24100	24100	0
109	20231130	190700	1069547700	24100	24100	24100	24100	0
110	20231130	190600	1069547700	24100	24100	24100	24100	0
111	20231130	190500	1069547700	24100	24100	24100	24100	0
112	20231130	190400	1069547700	24100	24100	24100	24100	0
113	20231130	190300	1069547700	24100	24100	24100	24100	0
114	20231130	190200	1069547700	24100	24100	24100	24100	0
115	20231130	190100	1069547700	24100	24100	24100	24100	0
116	20231130	190000	1069547700	24100	24100	24100	24100	0
117	20231130	185900	1069547700	24100	24100	24100	24100	0
118	20231130	185800	1069547700	24100	24100	24100	24100	0
119	20231130	185700	1069547700	24100	24100	24100	24100	0
120	20231130	185600	1069547700	24100	24100	24100	24100	0
121	20231130	185500	1069547700	24100	24100	24100	24100	0
122	20231130	185400	1069547700	24100	24100	24100	24100	800
123	20231130	185300	1069547700	24100	24100	24100	24100	0
124	20231130	185200	1069547700	24100	24100	24100	24100	0
125	20231130	185100	1069547700	24100	24100	24100	24100	0
126	20231130	185000	1069547700	24100	24100	24100	24100	0
127	20231130	184900	1069547700	24100	24100	24100	24100	0
128	20231130	184800	1069547700	24100	24100	24100	24100	0
129	20231130	184700	1069547700	24100	24100	24100	24100	0
130	20231130	184600	1069547700	24100	24100	24100	24100	0
131	20231130	184500	1069547700	24100	24100	24100	24100	0
132	20231130	184400	1069547700	24100	24100	24100	24100	0
133	20231130	184300	1069547700	24100	24100	24100	24100	0
134	20231130	184200	1069547700	24100	24100	24100	24100	0
135	20231130	184100	1069547700	24100	24100	24100	24100	0
136	20231130	184000	1069547700	24100	24100	24100	24100	0
137	20231130	183900	1069547700	24100	24100	24100	24100	0
138	20231130	183800	1069547700	24100	24100	24100	24100	0
139	20231130	183700	1069547700	24100	24100	24100	24100	0
140	20231130	183600	1069547700	24100	24100	24100	24100	0
141	20231130	183500	1069547700	24100	24100	24100	24100	0
142	20231130	183400	1069547700	24100	24100	24100	24100	0
143	20231130	183300	1069547700	24100	24100	24100	24100	0
144	20231130	183200	1069547700	24100	24100	24100	24100	0
145	20231130	183100	1069547700	24100	24100	24100	24100	0
146	20231130	183000	1069547700	24100	24100	24100	24100	0
147	20231130	182900	1069547700	24100	24100	24100	24100	0
148	20231130	182800	1069547700	24100	24100	24100	24100	0
149	20231130	182700	1069547700	24100	24100	24100	24100	0
150	20231130	182600	1069547700	24100	24100	24100	24100	0
151	20231130	182500	1069547700	24100	24100	24100	24100	0
152	20231130	182400	1069547700	24100	24100	24100	24100	800
153	20231130	182300	1069547700	24100	24100	24100	24100	0
154	20231130	182200	1069547700	24100	24100	24100	24100	0
155	20231130	182100	1069547700	24100	24100	24100	24100	0
156	20231130	182000	1069547700	24100	24100	24100	24100	0
157	20231130	181900	1069547700	24100	24100	24100	24100	0
158	20231130	181800	1069547700	24100	24100	24100	24100	0
159	20231130	181700	1069547700	24100	24100	24100	24100	0
160	20231130	181600	1069547700	24100	24100	24100	24100	0
161	20231130	181500	1069547700	24100	24100	24100	24100	0
162	20231130	181400	1069547700	24100	24100	24100	24100	0
163	20231130	181300	1069547700	24100	24100	24100	24100	0
164	20231130	181200	1069547700	24100	24100	24100	24100	0
165	20231130	181100	1069547700	24100	24100	24100	24100	0
166	20231130	181000	1069547700	24100	24100	24100	24100	0
167	20231130	180900	1069547700	24100	24100	24100	24100	0
168	20231130	180800	1069547700	24100	24100	24100	24100	0
169	20231130	180700	1069547700	24100	24100	24100	24100	0
170	20231130	180600	1069547700	24100	24100	24100	24100	0
171	20231130	180500	1069547700	24100	24100	24100	24100	0
172	20231130	180400	1069547700	24100	24100	24100	24100	0
173	20231130	180300	1069547700	24100	24100	24100	24100	0
174	20231130	180200	1069547700	24100	24100	24100	24100	0
175	20231130	180100	1069547700	24100	24100	24100	24100	0
176	20231130	180000	1069547700	24100	24100	24100	24100	0
177	20231130	175900	1069547700	24100	24100	24100	24100	0
178	20231130	175800	1069547700	24100	24100	24100	24100	0
179	20231130	175700	1069547700	24100	24100	24100	24100	0
180	20231130	175600	1069547700	24100	24100	24100	24100	0
181	20231130	175500	1069547700	24100	24100	24100	24100	0
182	20231130	175400	1069547700	24100	24100	24100	24100	800
183	20231130	175300	1069547700	24100	24100	24100	24100	0
184	20231130	175200	1069547700	24100	24100	24100	24100	0
185	20231130	175100	1069547700	24100	24100	24100	24100	0
186	20231130	175000	1069547700	24100	24100	24100	24100	0
187	20231130	174900	1069547700	24100	24100	24100	24100	0
188	20231130	174800	1069547700	24100	24100	24100	24100	0
189	20231130	174700	1069547700	24100	24100	24100	24100	0
190	20231130	174600	1069547700	24100	24100	24100	24100	0
191	20231130	174500	1069547700	24100	24100	24100	24100	0
192	20231130	174400	1069547700	24100	24100	24100	24100	0
193	20231130	174300	1069547700	24100	24100	24100	24100	0
194	20231130	174200	1069547700	24100	24100	24100	24100	0
195	20231130	174100	1069547700	24100	24100	24100	24100	0
196	20231130	174000	1069547700	24100	24100	24100	24100	0
197	20231130	173900	1069547700	24100	24100	24100	24100	0
198	20231130	173800	1069547700	24100	24100	24100	24100	0
199	20231130	173700	1069547700	24100	24100	24100	24100	0
200	20231130	173600	1069547700	24100	24100	24100	24100	0
201	20231130	173500	1069547700	24100	24100	24100	24100	0
202	20231130	173400	1069547700	24100	24100	24100	24100	0
203	20231130	173300	1069547700	24100	24100	24100	24100	0
204	20231130	173200	1069547700	24100	24100	24100	24100	0
205	20231130	173100	1069547700	24100	24100	24100	24100	0
206	20231130	173000	1069547700	24100	24100	24100	24100	0
207	20231130	172900	1069547700	24100	24100	24100	24100	0
208	20231130	172800	1069547700	24100	24100	24100	24100	0
209	20231130	172700	1069547700	24100	24100	24100	24100	0
210	20231130	172600	1069547700	24100	24100	24100	24100	0
211	20231130	172500	1069547700	24100	24100	24100	24100	0
212	20231130	172400	1069547700	24100	24100	24100	24100	800
213	20231130	172300	1069547700	24100	24100	24100	24100	0
214	20231130	172200	1069547700	24100	24100	24100	24100	0
215	20231130	172100	1069547700	24100	24100	24100	24100	0
216	20231130	172000	1069547700	24100	24100	24100	24100	0
217	20231130	171900	1069547700	24100	24100	24100	24100	0
218	20231130	171800	1069547700	24100	24100	24100	24100	0
219	20231130	171700	1069547700	24100	24100	24100	24100	0
220	20231130	171600	1069547700	24100	24100	24100	24100	0
221	20231130	171500	1069547700	24100	24100	24100	24100	0
222	20231130	171400	1069547700	24100	24100	24100	24100	0
223	20231130	171300	1069547700	24100	24100	24100	24100	0
224	20231130	171200	1069547700	24100	24100	24100	24100	0
225	20231130	171100	1069547700	24100	24100	24100	24100	0
226	20231130	171000	1069547700	24100	24100	24100	24100	0
227	20231130	170900	1069547700	24100	24100	24100	24100	0
228	20231130	170800	1069547700	24100	24100	24100	24100	0
229	20231130	170700	1069547700	24100	24100	24100	24100	0
230	20231130	170600	1069547700	24100	24100	24100	24100	0
231	20231130	170500	1069547700	24100	24100	24100	24100	0
232	20231130	170400	1069547700	24100	24100	24100	24100	0
233	20231130	170300	1069547700	24100	24100	24100	24100	0
234	20231130	170200	1069547700	24100	24100	24100	24100	0
235	20231130	170100	1069547700	24100	24100	24100	24100	0
236	20231130	170000	1069547700	24100	24100	24100	24100	0
237	20231130	165900	1069547700	24100	24100	24100	24100	0
238	20231130	165800	1069547700	24100	24100	24100	24100	0
239	20231130	165700	1069547700	24100	24100	24100	24100	0
240	20231130	165600	1069547700	24100	24100	24100	24100	0
241	20231130	165500	1069547700	24100	24100	24100	24100	0
242	20231130	165400	1069547700	24100	24100	24100	24100	800
243	20231130	165300	1069547700	24100	24100	24100	24100	0
244	20231130	165200	1069547700	24100	24100	24100	24100	0
245	20231130	165100	1069547700	24100	24100	24100	24100	0
246	20231130	165000	1069547700	24100	24100	24100	24100	0
247	20231130	164900	1069547700	24100	24100	24100	24100	0
248	20231130	164800	1069547700	24100	24100	24100	24100	0
249	20231130	164700	1069547700	24100	24100	24100	24100	0
250	20231130	164600	1069547700	24100	24100	24100	24100	0
251	20231130	164500	1069547700	24100	24100	24100	24100	0
252	20231130	164400	1069547700	24100	24100	24100	24100	0
253	20231130	164300	1069547700	24100	24100	24100	24100	0
254	20231130	164200	1069547700	24100	24100	24100	24100	0
255	20231130	164100	1069547700	24100	24100	24100	24100	0
256	20231130	164000	1069547700	24100	24100	24100	24100	0
257	20231130	163900	1069547700	24100	24100	24100	24100	0
258	20231130	163800	1069547700	24100	24100	24100	24100	0
259	20231130	163700	1069547700	24100	24100	24100	24100	0
260	20231130	163600	1069547700	24100	24100	24100	24100	0
261	20231130	163500	1069547700	24100	24100	24100	24100	0
262	20231130	163400	1069547700	24100	24100	24100	24100	0
263	20231130	163300	1069547700	24100	24100	24100	24100	0
264	20231130	163200	1069547700	24100	24100	24100	24100	0
265	20231130	163100	1069547700	24100	24100	24100	24100	0
266	20231130	163000	1069547700	24100	24100	24100	24100	0
267	20231130	162900	1069547700	24100	24100	24100	24100	0
268	20231130	162800	1069547700	24100	24100	24100	24100	0
269	20231130	162700	1069547700	24100	24100	24100	24100	0
270	20231130	162600	1069547700	24100	24100	24100	24100	0
271	20231130	162500	1069547700	24100	24100	24100	24100	0
272	20231130	162400	1069547700	24100	24100	24100	24100	800
273	20231130	162300	1069547700	24100	24100	24100	24100	0
274	20231130	162200	1069547700	24100	24100	24100	24100	0
275	20231130	162100	1069547700	24100	24100	24100	24100	0
276	20231130	162000	1069547700	24100	24100	24100	24100	0
277	20231130	161900	1069547700	24100	24100	24100	24100	0
278	20231130	161800	1069547700	24100	24100	24100	24100	0
279	20231130	161700	1069547700	24100	24100	24100	24100	0
280	20231130	161600	1069547700	24100	24100	24100	24100	0
281	20231130	161500	1069547700	24100	24100	24100	24100	0
282	20231130	161400	1069547700	24100	24100	24100	24100	0
283	20231130	161300	1069547700	24100	24100	24100	24100	0
284	20231130	161200	1069547700	24100	24100	24100	24100	0
285	20231130	161100	1069547700	24100	24100	24100	24100	0
286	20231130	161000	1069547700	24100	24100	24100	24100	0
287	20231130	160900	1069547700	24100	24100	24100	24100	0
288	20231130	160800	1069547700	24100	24100	24100	24100	0
289	20231130	160700	1069547700	24100	24100	24100	24100	0
290	20231130	160600	1069547700	24100	24100	24100	24100	0
291	20231130	160500	1069547700	24100	24100	24100	24100	0
292	20231130	160400	1069547700	24100	24100	24100	24100	0
293	20231130	160300	1069547700	24100	24100	24100	24100	0
294	20231130	160200	1069547700	24100	24100	24100	24100	0
295	20231130	160100	1069547700	24100	24100	24100	24100	0
296	20231130	160000	1069547700	24100	24100	24100	24100	0
297	20231130	155900	1069547700	24100	24100	24100	24100	0
298	20231130	155800	1069547700	24100	24100	24100	24100	0
299	20231130	155700	1069547700	24100	24100	24100	24100	0
300	20231130	155600	1069547700	24100	24100	24100	24100	0
301	20231130	155500	1069547700	24100	24100	24100	24100	0
302	20231130	155400	1069547700	24100	24100	24100	24100	800
303	20231130	155300	1069547700	24100	24100	24100	24100	0
304	20231130	155200	1069547700	24100	24100	24100	24100	0
305	20231130	155100	1069547700	24100	24100	24100	24100	0
306	20231130	155000	1069547700	24100	24100	24100	24100	0
307	20231130	154900	1069547700	24100	24100	24100	24100	0
308	20231130	154800	1069547700	24100	24100	24100	24100	0
309	20231130	154700	1069547700	24100	24100	24100	24100	0
310	20231130	154600	1069547700	24100	24100	24100	24100	0
311	20231130	154500	1069547700	24100	24100	24100	24100	0
312	20231130	154400	1069547700	24100	24100	24100	24100	0
313	20231130	154300	1069547700	24100	24100	24100	24100	0
314	20231130	154200	1069547700	24100	24100	24100	24100	0
315	20231130	154100	1069547700	24100	24100	24100	24100	0
316	20231130	154000	1069547700	24100	24100	24100	24100	0
317	20231130	153900	1069547700	24100	24100	24100	24100	0
318	20231130	153800	1069547700	24100	24100	24100	24100	0
319	20231130	153700	1069547700	24100	24100	24100	24100	0
320	20231130	153600	1069547700	24100	24100	24100	24100	0
321	20231130	153500	1069547700	24100	24100	24100	24100	0
322	20231130	153400	1069547700	24100	24100	24100	24100	0
323	20231130	153300	1069547700	24100	24100	24100	24100	0
324	20231130	153200	1069547700	24100	24100	24100	24100	0
325	20231130	153100	1069547700	24100	24100	24100	24100	0
326	20231130	153000	1069547700	24100	24100	24100	24100	800
327	20231130	152900	1050267700	24150	24150	24150	24150	0
328	20231130	152800	1050267700	24150	24150	24150	24150	0
329	20231130	152700	1050267700	24150	24150	24150	24150	0
330	20231130	152600	1050267700	24150	24150	24150	24150	0
331	20231130	152500	1050267700	24150	24150	24150	24150	0
332	20231130	152400	1050267700	24150	24150	24150	24150	0
333	20231130	152300	1050267700	24150	24150	24150	24150	0
334	20231130	152200	1050267700	24150	24150	24150	24150	0
335	20231130	152100	1050267700	24150	24150	24150	24150	0
336	20231130	152000	1050267700	24150	24150	24150	24150	0
337	20231130	151900	1050267700	24150	24200	24200	24150	45
338	20231130	151800	1049179700	24200	24200	24200	24100	69
339	20231130	151700	1047514750	24200	24150	24200	24150	42
340	20231130	151600	1046498750	24150	24100	24150	24100	359
341	20231130	151500	1037838400	24150	24250	24250	24150	401
342	20231130	151400	1028152000	24200	24200	24250	24150	518
343	20231130	151300	1015636500	24200	24200	24200	24150	405
344	20231130	151200	1005849550	24200	24250	24250	24200	153
345	20231130	151100	1002146750	24200	24250	24250	24200	32
346	20231130	151000	1001371000	24250	24200	24250	24200	119
347	20231130	150900	998491150	24250	24250	24250	24200	175
348	20231130	150800	994255550	24250	24250	24250	24250	77
349	20231130	150700	992388300	24250	24250	24250	24250	0
350	20231130	150600	992388300	24250	24250	24250	24250	4
351	20231130	150500	992291300	24250	24200	24250	24200	42
352	20231130	150400	991274650	24200	24200	24200	24200	140
353	20231130	150300	987886650	24150	24200	24250	24150	80
354	20231130	150200	985953100	24200	24150	24200	24150	292
355	20231130	150100	978899200	24250	24250	24250	24250	11
356	20231130	150000	978632450	24250	24250	24250	24150	207
357	20231130	145900	973625800	24250	24250	24250	24250	0
358	20231130	145800	973625800	24250	24250	24250	24250	10
359	20231130	145700	973383300	24250	24250	24250	24250	8
360	20231130	145600	973189300	24250	24200	24250	24200	2
361	20231130	145500	973140850	24200	24250	24250	24200	234
362	20231130	145400	967477800	24250	24250	24250	24250	32
363	20231130	145300	966701800	24250	24250	24250	24250	2
364	20231130	145200	966653300	24250	24250	24250	24250	222
365	20231130	145100	961269800	24250	24250	24300	24250	84
366	20231130	145000	959231250	24250	24250	24250	24250	141
367	20231130	144900	955812000	24250	24250	24250	24250	427
368	20231130	144800	945457250	24250	24200	24250	24200	80
369	20231130	144700	943519900	24200	24200	24200	24200	387
370	20231130	144600	934154500	24200	24200	24200	24200	55
371	20231130	144500	932823500	24200	24200	24200	24200	58
372	20231130	144400	931419900	24200	24150	24200	24150	36
373	20231130	144300	930548750	24200	24200	24200	24200	385
374	20231130	144200	921231750	24150	24150	24150	24150	54
375	20231130	144100	919927650	24150	24150	24150	24150	139
376	20231130	144000	916570800	24150	24150	24150	24150	64
377	20231130	143900	915025200	24150	24150	24150	24150	2948
378	20231130	143800	843831000	24150	24200	24200	24150	31
379	20231130	143700	843081700	24200	24200	24200	24200	27
380	20231130	143600	842428300	24200	24200	24200	24200	24
381	20231130	143500	841847500	24200	24200	24200	24200	5
382	20231130	143400	841726500	24200	24150	24200	24150	135
383	20231130	143300	838464950	24200	24200	24200	24200	30
384	20231130	143200	837738950	24200	24200	24200	24200	22
385	20231130	143100	837206550	24200	24200	24200	24200	27
386	20231130	143000	836553150	24200	24200	24200	24200	1
387	20231130	142900	836528950	24200	24200	24200	24200	10
388	20231130	142800	836286950	24200	24200	24200	24200	111
389	20231130	142700	833600750	24200	24200	24200	24200	3
390	20231130	142600	833528150	24250	24250	24250	24250	30
391	20231130	142500	832800650	24200	24200	24200	24150	89
392	20231130	142400	830648400	24200	24200	24200	24200	41
393	20231130	142300	829656200	24200	24200	24200	24200	116
394	20231130	142200	826849000	24200	24200	24200	24200	1
395	20231130	142100	826824800	24200	24200	24200	24200	28
396	20231130	142000	826147200	24200	24200	24200	24200	48
397	20231130	141900	824985600	24200	24200	24200	24200	0
398	20231130	141800	824985600	24200	24200	24200	24200	7
399	20231130	141700	824816200	24200	24200	24200	24200	58
400	20231130	141600	823412600	24200	24200	24200	24200	0
401	20231130	141500	823412600	24200	24200	24200	24150	56
402	20231130	141400	822057500	24250	24250	24250	24250	32
403	20231130	141300	821281500	24200	24200	24200	24200	54
404	20231130	141200	819974700	24200	24200	24200	24200	75
405	20231130	141100	818159700	24250	24250	24250	24250	26
406	20231130	141000	817529200	24250	24250	24250	24200	122
407	20231130	140900	814571250	24200	24200	24200	24200	93
408	20231130	140800	812320650	24200	24200	24200	24200	21
409	20231130	140700	811812450	24200	24200	24200	24200	7
410	20231130	140600	811643050	24200	24200	24200	24200	26
411	20231130	140500	811013850	24150	24200	24200	24150	257
412	20231130	140400	804805300	24200	24200	24200	24200	75
413	20231130	140300	802990300	24200	24200	24200	24200	32
414	20231130	140200	802215900	24200	24200	24200	24200	0
415	20231130	140100	802215900	24200	24200	24200	24150	61
416	20231130	140000	800739850	24200	24200	24200	24200	0
417	20231130	135900	800739850	24200	24200	24200	24150	734
418	20231130	135800	782979750	24200	24200	24200	24200	371
419	20231130	135700	774001550	24200	24250	24250	24200	29
420	20231130	135600	773298450	24250	24250	24250	24250	5
421	20231130	135500	773177200	24250	24250	24250	24250	4
422	20231130	135400	773080200	24200	24250	24250	24200	35
423	20231130	135300	772231950	24200	24200	24200	24200	63
424	20231130	135200	770707350	24250	24250	24250	24200	56
425	20231130	135100	769350350	24200	24200	24200	24200	0
426	20231130	135000	769350350	24200	24200	24200	24200	77
427	20231130	134900	767486950	24250	24250	24250	24250	26
428	20231130	134800	766856450	24250	24250	24250	24250	6
429	20231130	134700	766710950	24250	24250	24250	24250	698
430	20231130	134600	749784450	24250	24250	24250	24250	26
431	20231130	134500	749153950	24250	24250	24250	24250	5
432	20231130	134400	749032700	24250	24250	24250	24250	3
433	20231130	134300	748959950	24250	24200	24250	24200	79
434	20231130	134200	747046900	24200	24200	24200	24200	3
435	20231130	134100	746974300	24250	24250	24250	24250	9
436	20231130	134000	746756050	24250	24250	24250	24250	27
437	20231130	133900	746101300	24250	24250	24250	24250	2
438	20231130	133800	746052800	24200	24200	24200	24200	163
439	20231130	133700	742108200	24250	24200	24250	24200	84
440	20231130	133600	740073900	24200	24200	24200	24200	0
441	20231130	133500	740073900	24200	24250	24250	24200	90
442	20231130	133400	737894600	24200	24250	24250	24150	286
443	20231130	133300	730975150	24250	24250	24250	24250	3
444	20231130	133200	730902400	24250	24250	24250	24250	25
445	20231130	133100	730296150	24200	24200	24200	24200	54
446	20231130	133000	728989350	24200	24200	24250	24200	96
447	20231130	132900	726665900	24250	24250	24250	24250	2
448	20231130	132800	726617400	24200	24200	24200	24200	154
449	20231130	132700	722890600	24200	24200	24200	24200	702
450	20231130	132600	705902200	24250	24250	24250	24250	31
451	20231130	132500	705150450	24250	24250	24250	24250	1
452	20231130	132400	705126200	24250	24200	24250	24200	58
453	20231130	132300	703722400	24250	24200	24250	24200	140
454	20231130	132200	700332950	24250	24200	24250	24200	167
455	20231130	132100	696291300	24250	24250	24250	24250	6
456	20231130	132000	696145800	24250	24250	24250	24250	25
457	20231130	131900	695539550	24250	24250	24250	24250	5
458	20231130	131800	695418300	24250	24250	24250	24250	29
459	20231130	131700	694715050	24250	24250	24250	24250	0
460	20231130	131600	694715050	24250	24250	24250	24250	3
461	20231130	131500	694642300	24250	24250	24250	24250	33
462	20231130	131400	693842050	24200	24200	24200	24200	154
463	20231130	131300	690115250	24200	24200	24200	24200	51
464	20231130	131200	688881050	24250	24250	24250	24250	26
465	20231130	131100	688250550	24250	24250	24250	24200	159
466	20231130	131000	684394850	24250	24250	24250	24250	32
467	20231130	130900	683618850	24200	24250	24250	24200	129
468	20231130	130800	680495800	24250	24250	24250	24250	4
469	20231130	130700	680398800	24250	24250	24250	24250	13
470	20231130	130600	680083550	24250	24250	24250	24250	26
471	20231130	130500	679453050	24250	24250	24250	24250	8
472	20231130	130400	679259050	24250	24250	24250	24250	62
473	20231130	130300	677755550	24250	24250	24250	24250	25
474	20231130	130200	677149300	24250	24250	24250	24200	238
475	20231130	130100	671384000	24300	24300	24300	24300	149
476	20231130	130000	667763300	24300	24300	24300	24300	0
477	20231130	125900	667763300	24300	24300	24300	24300	14
478	20231130	125800	667423100	24250	24250	24250	24250	100
479	20231130	125700	664998100	24250	24250	24250	24250	54
480	20231130	125600	663688600	24250	24300	24300	24250	110
481	20231130	125500	661020950	24300	24300	24300	24300	26
482	20231130	125400	660389150	24300	24300	24300	24300	1
483	20231130	125300	660364850	24300	24250	24300	24250	59
484	20231130	125200	658933900	24250	24250	24300	24250	128
485	20231130	125100	655828600	24300	24300	24300	24300	2
486	20231130	125000	655780000	24300	24300	24300	24300	3
487	20231130	124900	655707100	24300	24300	24300	24300	32
488	20231130	124800	654929500	24300	24300	24300	24300	1
489	20231130	124700	654905200	24300	24300	24300	24300	94
490	20231130	124600	652621000	24300	24250	24300	24250	258
491	20231130	124500	646353600	24250	24250	24250	24250	18
492	20231130	124400	645917100	24250	24300	24300	24250	184
493	20231130	124300	641453800	24300	24300	24300	24300	0
494	20231130	124200	641453800	24300	24300	24300	24300	8
495	20231130	124100	641259400	24300	24250	24300	24200	63
496	20231130	124000	639731700	24250	24250	24250	24250	279
497	20231130	123900	632965950	24250	24250	24250	24250	36
498	20231130	123800	632092950	24250	24250	24300	24250	163
499	20231130	123700	628138600	24250	24300	24300	24250	271
500	20231130	123600	621566750	24250	24250	24250	24250	54
501	20231130	123500	620257250	24250	24250	24300	24250	232
502	20231130	123400	614629700	24250	24250	24250	24250	3
503	20231130	123300	614556950	24300	24350	24350	24300	64
504	20231130	123200	613001600	24350	24300	24350	24300	84
505	20231130	123100	610959000	24350	24350	24350	24350	6
506	20231130	123000	610812900	24350	24300	24350	24300	59
507	20231130	122900	609377800	24300	24300	24350	24300	244
508	20231130	122800	603448550	24350	24350	24350	24350	5
509	20231130	122700	603326800	24350	24350	24350	24350	118
510	20231130	122600	600453500	24350	24350	24350	24350	0
511	20231130	122500	600453500	24350	24350	24350	24350	99
512	20231130	122400	598042850	24350	24400	24400	24350	176
513	20231130	122300	593755700	24400	24400	24400	24400	47
514	20231130	122200	592608900	24400	24400	24400	24400	3
515	20231130	122100	592535700	24400	24400	24400	24400	26
516	20231130	122000	591901300	24400	24400	24400	24400	5
517	20231130	121900	591779300	24400	24400	24400	24400	3
518	20231130	121800	591706100	24400	24400	24400	24400	25
519	20231130	121700	591096100	24400	24400	24400	24400	1
520	20231130	121600	591071700	24400	24400	24400	24400	9
521	20231130	121500	590852100	24400	24400	24400	24400	0
522	20231130	121400	590852100	24400	24350	24400	24350	26
523	20231130	121300	590218950	24400	24350	24400	24350	19
524	20231130	121200	589755600	24300	24300	24300	24300	54
525	20231130	121100	588443400	24300	24400	24400	24300	171
526	20231130	121000	584279550	24400	24400	24400	24400	159
527	20231130	120900	580399950	24350	24350	24350	24350	180
528	20231130	120800	576016950	24350	24350	24350	24350	2
529	20231130	120700	575968250	24350	24350	24350	24300	413
530	20231130	120600	565929550	24400	24400	24400	24400	0
531	20231130	120500	565929550	24400	24400	24400	24400	8
532	20231130	120400	565734350	24400	24400	24400	24400	26
533	20231130	120300	565099950	24400	24400	24400	24400	0
534	20231130	120200	565099950	24400	24400	24400	24400	9
535	20231130	120100	564880350	24400	24400	24400	24400	38
536	20231130	120000	563953150	24400	24400	24400	24400	0
537	20231130	115900	563953150	24400	24350	24400	24350	304
538	20231130	115800	556550450	24350	24400	24400	24350	100
539	20231130	115700	554115200	24350	24350	24350	24350	10
540	20231130	115600	553871700	24400	24400	24400	24400	28
541	20231130	115500	553188500	24400	24400	24400	24400	0
542	20231130	115400	553188500	24400	24400	24400	24400	5
543	20231130	115300	553066500	24400	24400	24400	24400	29
544	20231130	115200	552358900	24400	24400	24400	24400	0
545	20231130	115100	552358900	24400	24400	24400	24400	29
546	20231130	115000	551651300	24400	24350	24400	24350	146
547	20231130	114900	548094450	24400	24400	24400	24400	5
548	20231130	114800	547972450	24400	24400	24400	24350	49
549	20231130	114700	546778400	24400	24400	24400	24400	26
550	20231130	114600	546144000	24400	24350	24400	24350	54
551	20231130	114500	544829050	24350	24350	24350	24350	292
552	20231130	114400	537718850	24350	24350	24350	24350	0
553	20231130	114300	537718850	24350	24400	24400	24350	208
554	20231130	114200	532653800	24400	24400	24400	24350	35
555	20231130	114100	531800050	24400	24400	24400	24400	0
556	20231130	114000	531800050	24400	24400	24400	24400	0
557	20231130	113900	531800050	24400	24400	24400	24400	41
558	20231130	113800	530799650	24400	24400	24400	24400	1
559	20231130	113700	530775250	24400	24350	24400	24350	13
560	20231130	113600	530458450	24400	24400	24400	24400	45
561	20231130	113500	529360450	24400	24350	24400	24350	9
562	20231130	113400	529141250	24400	24400	24400	24400	3
563	20231130	113300	529068050	24400	24400	24400	24400	142
564	20231130	113200	525603250	24400	24400	24400	24400	115
565	20231130	113100	522797250	24400	24400	24400	24400	32
566	20231130	113000	522016450	24400	24400	24400	24400	161
567	20231130	112900	518088050	24400	24400	24400	24400	0
568	20231130	112800	518088050	24400	24400	24400	24400	228
569	20231130	112700	512524850	24350	24350	24350	24350	82
570	20231130	112600	510528150	24350	24350	24350	24350	0
571	20231130	112500	510528150	24350	24350	24350	24350	94
572	20231130	112400	508239250	24350	24350	24350	24350	0
573	20231130	112300	508239250	24350	24350	24350	24350	17
574	20231130	112200	507825300	24350	24350	24350	24350	64
575	20231130	112100	506266900	24350	24350	24350	24350	31
576	20231130	112000	505512050	24350	24350	24350	24350	54
577	20231130	111900	504197150	24350	24350	24350	24350	108
578	20231130	111800	501567350	24350	24350	24350	24350	6
579	20231130	111700	501421250	24400	24300	24400	24300	25
580	20231130	111600	500812550	24300	24250	24350	24250	251
581	20231130	111500	494706650	24250	24300	24300	24250	443
582	20231130	111400	483941800	24350	24350	24350	24350	34
583	20231130	111300	483113900	24350	24350	24350	24350	0
584	20231130	111200	483113900	24350	24350	24350	24350	0
585	20231130	111100	483113900	24350	24350	24350	24300	30
586	20231130	111000	482383450	24300	24300	24350	24300	66
587	20231130	110900	480779350	24350	24350	24350	24350	0
588	20231130	110800	480779350	24350	24350	24350	24350	29
589	20231130	110700	480073200	24350	24350	24350	24350	30
590	20231130	110600	479342700	24350	24350	24350	24350	14
591	20231130	110500	479001800	24400	24350	24400	24350	20
592	20231130	110400	478514600	24350	24350	24350	24350	1
593	20231130	110300	478490250	24400	24350	24400	24350	26
594	20231130	110200	477856800	24350	24350	24350	24350	351
595	20231130	110100	469309950	24350	24350	24350	24350	0
596	20231130	110000	469309950	24350	24350	24350	24350	595
597	20231130	105900	454821700	24350	24350	24350	24350	212
598	20231130	105800	449659500	24350	24350	24350	24350	40
599	20231130	105700	448685500	24350	24350	24350	24350	3
600	20231130	105600	448612450	24350	24300	24350	24300	327
601	20231130	105500	440666300	24300	24300	24300	24300	5
602	20231130	105400	440544800	24300	24300	24300	24300	28
603	20231130	105300	439864400	24300	24250	24300	24250	59
604	20231130	105200	438433450	24300	24300	24300	24250	45
605	20231130	105100	437341850	24300	24300	24300	24300	29
606	20231130	105000	436637150	24300	24300	24300	24300	50
607	20231130	104900	435422150	24300	24250	24300	24250	155
608	20231130	104800	431658350	24250	24250	24250	24250	220
609	20231130	104700	426323350	24250	24250	24250	24250	20
610	20231130	104600	425838350	24250	24250	24250	24250	6
611	20231130	104500	425692850	24300	24300	24300	24300	4
612	20231130	104400	425595650	24200	24200	24200	24200	83
613	20231130	104300	423587050	24250	24250	24250	24250	222
614	20231130	104200	418203550	24250	24250	24250	24250	43
615	20231130	104100	417160800	24250	24250	24250	24250	18
616	20231130	104000	416724300	24250	24200	24250	24200	95
617	20231130	103900	414423600	24250	24200	24250	24200	16
618	20231130	103800	414036300	24200	24200	24200	24200	62
619	20231130	103700	412535900	24200	24150	24250	24150	120
620	20231130	103600	409634800	24200	24250	24250	24200	12
621	20231130	103500	409344350	24200	24200	24200	24200	517
622	20231130	103400	396832950	24200	24200	24200	24200	1
623	20231130	103300	396808750	24250	24250	24250	24250	0
624	20231130	103200	396808750	24250	24250	24250	24250	0
625	20231130	103100	396808750	24250	24250	24250	24250	104
626	20231130	103000	394286750	24250	24250	24250	24250	240
627	20231130	102900	388466750	24250	24250	24250	24250	3
628	20231130	102800	388394000	24250	24250	24250	24200	37
629	20231130	102700	387496800	24250	24250	24250	24250	51
630	20231130	102600	386260050	24200	24250	24250	24200	157
631	20231130	102500	382458150	24250	24250	24250	24250	9
632	20231130	102400	382239900	24200	24200	24200	24200	67
633	20231130	102300	380618500	24200	24200	24200	24200	59
634	20231130	102200	379190700	24200	24200	24200	24200	159
635	20231130	102100	375342900	24200	24200	24200	24200	100
636	20231130	102000	372922900	24200	24150	24200	24150	113
637	20231130	101900	370188600	24150	24150	24150	24150	78
638	20231130	101800	368304900	24150	24150	24150	24150	319
639	20231130	101700	360601050	24150	24150	24150	24150	57
640	20231130	101600	359224500	24150	24150	24150	24150	6
641	20231130	101500	359079600	24200	24200	24200	24200	0
642	20231130	101400	359079600	24200	24200	24200	24200	261
643	20231130	101300	352763400	24200	24200	24200	24200	0
644	20231130	101200	352763400	24200	24250	24250	24150	305
645	20231130	101100	345384550	24250	24200	24250	24200	71
646	20231130	101000	343664000	24150	24200	24200	24150	358
647	20231130	100900	335002650	24200	24200	24200	24150	656
648	20231130	100800	319137450	24300	24300	24300	24300	0
649	20231130	100700	319137450	24300	24300	24300	24300	0
650	20231130	100600	319137450	24300	24200	24300	24150	911
651	20231130	100500	297103800	24250	24200	24250	24200	56
652	20231130	100400	295748500	24200	24200	24200	24200	23
653	20231130	100300	295191900	24250	24250	24300	24250	609
654	20231130	100200	280420950	24200	24200	24200	24200	100
655	20231130	100100	278000950	24200	24200	24250	24200	82
656	20231130	100000	276012650	24200	24200	24200	24200	53
657	20231130	095900	274730050	24200	24250	24250	24200	490
658	20231130	095800	262853050	24200	24250	24250	24200	487
659	20231130	095700	251056600	24300	24300	24300	24300	217
660	20231130	095600	245783500	24300	24300	24300	24300	100
661	20231130	095500	243353500	24300	24250	24300	24250	251
662	20231130	095400	237266700	24250	24250	24250	24250	2
663	20231130	095300	237218200	24250	24200	24250	24150	463
664	20231130	095200	225994000	24250	24250	24250	24250	13
665	20231130	095100	225678750	24200	24200	24200	24200	107
666	20231130	095000	223089350	24200	24200	24200	24200	61
667	20231130	094900	221613150	24200	24250	24250	24200	22
668	20231130	094800	221080700	24250	24250	24250	24250	2
669	20231130	094700	221032200	24250	24250	24250	24250	1
670	20231130	094600	221007950	24250	24150	24250	24150	44
671	20231130	094500	219944850	24150	24200	24200	24150	56
672	20231130	094400	218591950	24150	24150	24150	24150	311
673	20231130	094300	211081300	24150	24150	24150	24150	244
674	20231130	094200	205188700	24150	24100	24150	24100	157
675	20231130	094100	201404850	24100	24100	24100	24100	270
676	20231130	094000	194897850	24100	24150	24150	24100	625
677	20231130	093900	179823500	24200	24250	24250	24200	89
678	20231130	093800	177669650	24200	24200	24200	24200	57
679	20231130	093700	176290250	24200	24200	24200	24200	67
680	20231130	093600	174668850	24200	24150	24250	24150	30
681	20231130	093500	173944200	24150	24100	24150	24100	600
682	20231130	093400	159479200	24150	24150	24150	24100	3
683	20231130	093300	159406800	24150	24150	24150	24150	22
684	20231130	093200	158875500	24150	24150	24150	24150	172
685	20231130	093100	154721700	24150	24150	24150	24150	0
686	20231130	093000	154721700	24150	24150	24150	24150	57
687	20231130	092900	153345150	24150	24150	24150	24150	80
688	20231130	092800	151413150	24150	24150	24200	24100	673
689	20231130	092700	135183050	24150	24150	24150	24150	129
690	20231130	092600	132067700	24150	24150	24150	24150	624
691	20231130	092500	116998100	24150	24150	24150	24150	746
692	20231130	092400	98982200	24200	24150	24200	24150	103
693	20231130	092300	96490100	24200	24150	24200	24150	73
694	20231130	092200	94727000	24150	24150	24150	24150	56
695	20231130	092100	93374600	24150	24150	24150	24150	149
696	20231130	092000	89776250	24250	24150	24250	24150	176
697	20231130	091900	85512300	24200	24150	24200	24150	290
698	20231130	091800	78494450	24150	24200	24250	24150	946
699	20231130	091700	55584600	24250	24250	24250	24200	62
700	20231130	091600	54081600	24250	24250	24300	24250	53
701	20231130	091500	52796300	24250	24250	24250	24250	158
702	20231130	091400	48964800	24250	24250	24250	24250	155
703	20231130	091300	45206050	24250	24200	24250	24200	392
704	20231130	091200	35711700	24200	24300	24300	24200	127
705	20231130	091100	32634100	24250	24250	24250	24250	133
706	20231130	091000	29408850	24250	24250	24250	24250	0
707	20231130	090900	29408850	24250	24250	24250	24250	40
708	20231130	090800	28438850	24200	24250	24250	24200	52
709	20231130	090700	27179650	24250	24200	24250	24200	45
710	20231130	090600	26088700	24200	24250	24250	24200	285
711	20231130	090500	19191300	24250	24250	24250	24250	5
712	20231130	090400	19070050	24200	24200	24200	24200	298
713	20231130	090300	11858450	24200	24200	24200	24200	154
714	20231130	090200	8131650	24200	24200	24200	24200	0
715	20231130	090100	8131650	24200	24200	24200	24200	164
716	20231130	090000	4162850	24200	24200	24250	24200	168