KissMeData/000720/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	183200	16084562900	35850	35850	35850	35850	150388
3	20231130	183100	16084562900	35850	35850	35850	35850	0
4	20231130	183000	16084562900	35850	35850	35850	35850	0
5	20231130	182900	16084562900	35850	35850	35850	35850	0
6	20231130	182800	16084562900	35850	35850	35850	35850	0
7	20231130	182700	16084562900	35850	35850	35850	35850	0
8	20231130	182600	16084562900	35850	35850	35850	35850	0
9	20231130	182500	16084562900	35850	35850	35850	35850	0
10	20231130	182400	16084562900	35850	35850	35850	35850	0
11	20231130	182300	16084562900	35850	35850	35850	35850	0
12	20231130	182200	16084562900	35850	35850	35850	35850	0
13	20231130	182100	16084562900	35850	35850	35850	35850	0
14	20231130	182000	16084562900	35850	35850	35850	35850	0
15	20231130	181900	16084562900	35850	35850	35850	35850	0
16	20231130	181800	16084562900	35850	35850	35850	35850	0
17	20231130	181700	16084562900	35850	35850	35850	35850	0
18	20231130	181600	16084562900	35850	35850	35850	35850	0
19	20231130	181500	16084562900	35850	35850	35850	35850	0
20	20231130	181400	16084562900	35850	35850	35850	35850	0
21	20231130	181300	16084562900	35850	35850	35850	35850	0
22	20231130	181200	16084562900	35850	35850	35850	35850	0
23	20231130	181100	16084562900	35850	35850	35850	35850	0
24	20231130	181000	16084562900	35850	35850	35850	35850	0
25	20231130	180900	16084562900	35850	35850	35850	35850	0
26	20231130	180800	16084562900	35850	35850	35850	35850	0
27	20231130	180700	16084562900	35850	35850	35850	35850	0
28	20231130	180600	16084562900	35850	35850	35850	35850	0
29	20231130	180500	16084562900	35850	35850	35850	35850	0
30	20231130	180400	16084562900	35850	35850	35850	35850	0
31	20231130	180300	16084562900	35850	35850	35850	35850	0
32	20231130	180200	16084562900	35850	35850	35850	35850	150388
33	20231130	180100	16084562900	35850	35850	35850	35850	0
34	20231130	180000	16084562900	35850	35850	35850	35850	0
35	20231130	175900	16084562900	35850	35850	35850	35850	0
36	20231130	175800	16084562900	35850	35850	35850	35850	0
37	20231130	175700	16084562900	35850	35850	35850	35850	0
38	20231130	175600	16084562900	35850	35850	35850	35850	0
39	20231130	175500	16084562900	35850	35850	35850	35850	0
40	20231130	175400	16084562900	35850	35850	35850	35850	0
41	20231130	175300	16084562900	35850	35850	35850	35850	0
42	20231130	175200	16084562900	35850	35850	35850	35850	0
43	20231130	175100	16084562900	35850	35850	35850	35850	0
44	20231130	175000	16084562900	35850	35850	35850	35850	0
45	20231130	174900	16084562900	35850	35850	35850	35850	0
46	20231130	174800	16084562900	35850	35850	35850	35850	0
47	20231130	174700	16084562900	35850	35850	35850	35850	0
48	20231130	174600	16084562900	35850	35850	35850	35850	0
49	20231130	174500	16084562900	35850	35850	35850	35850	0
50	20231130	174400	16084562900	35850	35850	35850	35850	0
51	20231130	174300	16084562900	35850	35850	35850	35850	0
52	20231130	174200	16084562900	35850	35850	35850	35850	0
53	20231130	174100	16084562900	35850	35850	35850	35850	0
54	20231130	174000	16084562900	35850	35850	35850	35850	0
55	20231130	173900	16084562900	35850	35850	35850	35850	0
56	20231130	173800	16084562900	35850	35850	35850	35850	0
57	20231130	173700	16084562900	35850	35850	35850	35850	0
58	20231130	173600	16084562900	35850	35850	35850	35850	0
59	20231130	173500	16084562900	35850	35850	35850	35850	0
60	20231130	173400	16084562900	35850	35850	35850	35850	0
61	20231130	173300	16084562900	35850	35850	35850	35850	0
62	20231130	173200	16084562900	35850	35850	35850	35850	150388
63	20231130	173100	16084562900	35850	35850	35850	35850	0
64	20231130	173000	16084562900	35850	35850	35850	35850	0
65	20231130	172900	16084562900	35850	35850	35850	35850	0
66	20231130	172800	16084562900	35850	35850	35850	35850	0
67	20231130	172700	16084562900	35850	35850	35850	35850	0
68	20231130	172600	16084562900	35850	35850	35850	35850	0
69	20231130	172500	16084562900	35850	35850	35850	35850	0
70	20231130	172400	16084562900	35850	35850	35850	35850	0
71	20231130	172300	16084562900	35850	35850	35850	35850	0
72	20231130	172200	16084562900	35850	35850	35850	35850	0
73	20231130	172100	16084562900	35850	35850	35850	35850	0
74	20231130	172000	16084562900	35850	35850	35850	35850	0
75	20231130	171900	16084562900	35850	35850	35850	35850	0
76	20231130	171800	16084562900	35850	35850	35850	35850	0
77	20231130	171700	16084562900	35850	35850	35850	35850	0
78	20231130	171600	16084562900	35850	35850	35850	35850	0
79	20231130	171500	16084562900	35850	35850	35850	35850	0
80	20231130	171400	16084562900	35850	35850	35850	35850	0
81	20231130	171300	16084562900	35850	35850	35850	35850	0
82	20231130	171200	16084562900	35850	35850	35850	35850	0
83	20231130	171100	16084562900	35850	35850	35850	35850	0
84	20231130	171000	16084562900	35850	35850	35850	35850	0
85	20231130	170900	16084562900	35850	35850	35850	35850	0
86	20231130	170800	16084562900	35850	35850	35850	35850	0
87	20231130	170700	16084562900	35850	35850	35850	35850	0
88	20231130	170600	16084562900	35850	35850	35850	35850	0
89	20231130	170500	16084562900	35850	35850	35850	35850	0
90	20231130	170400	16084562900	35850	35850	35850	35850	0
91	20231130	170300	16084562900	35850	35850	35850	35850	0
92	20231130	170200	16084562900	35850	35850	35850	35850	150388
93	20231130	170100	16084562900	35850	35850	35850	35850	0
94	20231130	170000	16084562900	35850	35850	35850	35850	0
95	20231130	165900	16084562900	35850	35850	35850	35850	0
96	20231130	165800	16084562900	35850	35850	35850	35850	0
97	20231130	165700	16084562900	35850	35850	35850	35850	0
98	20231130	165600	16084562900	35850	35850	35850	35850	0
99	20231130	165500	16084562900	35850	35850	35850	35850	0
100	20231130	165400	16084562900	35850	35850	35850	35850	0
101	20231130	165300	16084562900	35850	35850	35850	35850	0
102	20231130	165200	16084562900	35850	35850	35850	35850	0
103	20231130	165100	16084562900	35850	35850	35850	35850	0
104	20231130	165000	16084562900	35850	35850	35850	35850	0
105	20231130	164900	16084562900	35850	35850	35850	35850	0
106	20231130	164800	16084562900	35850	35850	35850	35850	0
107	20231130	164700	16084562900	35850	35850	35850	35850	0
108	20231130	164600	16084562900	35850	35850	35850	35850	0
109	20231130	164500	16084562900	35850	35850	35850	35850	0
110	20231130	164400	16084562900	35850	35850	35850	35850	0
111	20231130	164300	16084562900	35850	35850	35850	35850	0
112	20231130	164200	16084562900	35850	35850	35850	35850	0
113	20231130	164100	16084562900	35850	35850	35850	35850	0
114	20231130	164000	16084562900	35850	35850	35850	35850	0
115	20231130	163900	16084562900	35850	35850	35850	35850	0
116	20231130	163800	16084562900	35850	35850	35850	35850	0
117	20231130	163700	16084562900	35850	35850	35850	35850	0
118	20231130	163600	16084562900	35850	35850	35850	35850	0
119	20231130	163500	16084562900	35850	35850	35850	35850	0
120	20231130	163400	16084562900	35850	35850	35850	35850	0
121	20231130	163300	16084562900	35850	35850	35850	35850	0
122	20231130	163200	16084562900	35850	35850	35850	35850	150388
123	20231130	163100	16084562900	35850	35850	35850	35850	0
124	20231130	163000	16084562900	35850	35850	35850	35850	0
125	20231130	162900	16084562900	35850	35850	35850	35850	0
126	20231130	162800	16084562900	35850	35850	35850	35850	0
127	20231130	162700	16084562900	35850	35850	35850	35850	0
128	20231130	162600	16084562900	35850	35850	35850	35850	0
129	20231130	162500	16084562900	35850	35850	35850	35850	0
130	20231130	162400	16084562900	35850	35850	35850	35850	0
131	20231130	162300	16084562900	35850	35850	35850	35850	0
132	20231130	162200	16084562900	35850	35850	35850	35850	0
133	20231130	162100	16084562900	35850	35850	35850	35850	0
134	20231130	162000	16084562900	35850	35850	35850	35850	0
135	20231130	161900	16084562900	35850	35850	35850	35850	0
136	20231130	161800	16084562900	35850	35850	35850	35850	0
137	20231130	161700	16084562900	35850	35850	35850	35850	0
138	20231130	161600	16084562900	35850	35850	35850	35850	0
139	20231130	161500	16084562900	35850	35850	35850	35850	0
140	20231130	161400	16084562900	35850	35850	35850	35850	0
141	20231130	161300	16084562900	35850	35850	35850	35850	0
142	20231130	161200	16084562900	35850	35850	35850	35850	0
143	20231130	161100	16084562900	35850	35850	35850	35850	0
144	20231130	161000	16084562900	35850	35850	35850	35850	0
145	20231130	160900	16084562900	35850	35850	35850	35850	0
146	20231130	160800	16084562900	35850	35850	35850	35850	0
147	20231130	160700	16084562900	35850	35850	35850	35850	0
148	20231130	160600	16084562900	35850	35850	35850	35850	0
149	20231130	160500	16084562900	35850	35850	35850	35850	0
150	20231130	160400	16084562900	35850	35850	35850	35850	0
151	20231130	160300	16084562900	35850	35850	35850	35850	0
152	20231130	160200	16084562900	35850	35850	35850	35850	150388
153	20231130	160100	16084562900	35850	35850	35850	35850	0
154	20231130	160000	16084562900	35850	35850	35850	35850	0
155	20231130	155900	16084562900	35850	35850	35850	35850	0
156	20231130	155800	16084562900	35850	35850	35850	35850	0
157	20231130	155700	16084562900	35850	35850	35850	35850	0
158	20231130	155600	16084562900	35850	35850	35850	35850	0
159	20231130	155500	16084562900	35850	35850	35850	35850	0
160	20231130	155400	16084562900	35850	35850	35850	35850	0
161	20231130	155300	16084562900	35850	35850	35850	35850	0
162	20231130	155200	16084562900	35850	35850	35850	35850	0
163	20231130	155100	16084562900	35850	35850	35850	35850	0
164	20231130	155000	16084562900	35850	35850	35850	35850	0
165	20231130	154900	16084562900	35850	35850	35850	35850	0
166	20231130	154800	16084562900	35850	35850	35850	35850	0
167	20231130	154700	16084562900	35850	35850	35850	35850	0
168	20231130	154600	16084562900	35850	35850	35850	35850	0
169	20231130	154500	16084562900	35850	35850	35850	35850	0
170	20231130	154400	16084562900	35850	35850	35850	35850	0
171	20231130	154300	16084562900	35850	35850	35850	35850	0
172	20231130	154200	16084562900	35850	35850	35850	35850	0
173	20231130	154100	16084562900	35850	35850	35850	35850	0
174	20231130	154000	16084562900	35850	35850	35850	35850	0
175	20231130	153900	16084562900	35850	35850	35850	35850	0
176	20231130	153800	16084562900	35850	35850	35850	35850	0
177	20231130	153700	16084562900	35850	35850	35850	35850	0
178	20231130	153600	16084562900	35850	35850	35850	35850	0
179	20231130	153500	16084562900	35850	35850	35850	35850	0
180	20231130	153400	16084562900	35850	35850	35850	35850	0
181	20231130	153300	16084562900	35850	35850	35850	35850	0
182	20231130	153200	16084562900	35850	35850	35850	35850	150388
183	20231130	153100	16084562900	35850	35850	35850	35850	0
184	20231130	153000	16084562900	35850	35850	35850	35850	150388
185	20231130	152900	10693153100	35750	35750	35750	35750	0
186	20231130	152800	10693153100	35750	35750	35750	35750	0
187	20231130	152700	10693153100	35750	35750	35750	35750	0
188	20231130	152600	10693153100	35750	35750	35750	35750	0
189	20231130	152500	10693153100	35750	35750	35750	35750	0
190	20231130	152400	10693153100	35750	35750	35750	35750	0
191	20231130	152300	10693153100	35750	35750	35750	35750	0
192	20231130	152200	10693153100	35750	35750	35750	35750	0
193	20231130	152100	10693153100	35750	35750	35750	35750	0
194	20231130	152000	10693153100	35750	35750	35750	35750	0
195	20231130	151900	10693153100	35750	35700	35800	35700	1970
196	20231130	151800	10622715800	35700	35750	35750	35700	368
197	20231130	151700	10609565950	35700	35650	35750	35650	2648
198	20231130	151600	10515060250	35700	35750	35750	35700	3656
199	20231130	151500	10384501950	35750	35750	35750	35700	512
200	20231130	151400	10366215900	35700	35700	35750	35700	252
201	20231130	151300	10357214350	35750	35750	35750	35700	984
202	20231130	151200	10322056050	35750	35750	35800	35700	727
203	20231130	151100	10296072350	35700	35750	35750	35700	912
204	20231130	151000	10263482850	35750	35700	35750	35700	547
205	20231130	150900	10243944700	35700	35750	35750	35700	1930
206	20231130	150800	10174971850	35700	35700	35750	35700	524
207	20231130	150700	10156252900	35750	35700	35750	35700	465
208	20231130	150600	10139644650	35700	35700	35750	35700	544
209	20231130	150500	10120218350	35750	35750	35750	35700	854
210	20231130	150400	10089706800	35700	35750	35750	35650	682
211	20231130	150300	10065352400	35700	35700	35700	35650	1557
212	20231130	150200	10009774450	35700	35700	35700	35650	1109
213	20231130	150100	9970212800	35650	35700	35700	35650	475
214	20231130	150000	9953278150	35650	35700	35750	35650	1565
215	20231130	145900	9897432500	35750	35700	35750	35650	6019
216	20231130	145800	9682522250	35700	35700	35700	35650	638
217	20231130	145700	9659775850	35650	35700	35700	35650	560
218	20231130	145600	9639800000	35700	35650	35700	35650	1181
219	20231130	145500	9597697050	35650	35700	35700	35650	576
220	20231130	145400	9577160850	35700	35650	35700	35650	452
221	20231130	145300	9561036000	35650	35700	35700	35650	554
222	20231130	145200	9541285400	35650	35650	35700	35650	367
223	20231130	145100	9528200400	35700	35700	35700	35650	351
224	20231130	145000	9515683500	35650	35700	35700	35650	618
225	20231130	144900	9493648800	35700	35700	35700	35650	530
226	20231130	144800	9474749600	35650	35650	35700	35650	326
227	20231130	144700	9463126850	35700	35700	35700	35650	398
228	20231130	144600	9448934400	35700	35650	35700	35650	2096
229	20231130	144500	9374206250	35650	35700	35700	35650	524
230	20231130	144400	9355525250	35700	35650	35700	35600	1666
231	20231130	144300	9296149350	35650	35700	35700	35650	402
232	20231130	144200	9281817700	35650	35650	35700	35650	644
233	20231130	144100	9258857700	35700	35700	35700	35650	2249
234	20231130	144000	9178676700	35650	35650	35700	35650	380
235	20231130	143900	9165127950	35700	35700	35700	35650	645
236	20231130	143800	9142131800	35650	35650	35700	35650	610
237	20231130	143700	9120367000	35650	35700	35700	35650	452
238	20231130	143600	9104252800	35700	35650	35700	35650	504
239	20231130	143500	9086283750	35650	35700	35700	35650	376
240	20231130	143400	9072875100	35650	35650	35700	35650	423
241	20231130	143300	9057791300	35650	35700	35700	35650	512
242	20231130	143200	9039538100	35650	35650	35700	35650	557
243	20231130	143100	9019679850	35700	35700	35700	35650	273
244	20231130	143000	9009944250	35650	35650	35700	35650	1187
245	20231130	142900	8967627200	35650	35700	35700	35650	410
246	20231130	142800	8953009750	35650	35650	35700	35650	449
247	20231130	142700	8937002800	35700	35650	35700	35600	1878
248	20231130	142600	8870055050	35650	35650	35650	35600	340
249	20231130	142500	8857948450	35600	35650	35650	35600	674
250	20231130	142400	8833946600	35600	35650	35700	35600	1523
251	20231130	142300	8779676100	35700	35700	35700	35650	628
252	20231130	142200	8757286500	35650	35650	35700	35650	1864
253	20231130	142100	8690834500	35700	35700	35700	35650	723
254	20231130	142000	8665053250	35650	35650	35700	35650	3060
255	20231130	141900	8555963400	35700	35700	35700	35650	1607
256	20231130	141800	8498671250	35700	35650	35700	35650	478
257	20231130	141700	8481626650	35650	35700	35700	35650	577
258	20231130	141600	8461056400	35700	35650	35700	35650	1030
259	20231130	141500	8424336650	35650	35700	35700	35650	2181
260	20231130	141400	8346579350	35700	35650	35700	35650	405
261	20231130	141300	8332139750	35650	35700	35700	35650	1070
262	20231130	141200	8293993900	35650	35650	35700	35650	316
263	20231130	141100	8282725500	35700	35700	35700	35650	454
264	20231130	141000	8266539100	35650	35650	35700	35650	1091
265	20231130	140900	8227642800	35700	35700	35700	35650	334
266	20231130	140800	8215732100	35650	35700	35700	35650	703
267	20231130	140700	8190662000	35700	35700	35700	35650	291
268	20231130	140600	8180281800	35700	35650	35700	35650	462
269	20231130	140500	8163805150	35650	35700	35700	35650	751
270	20231130	140400	8137026100	35650	35650	35700	35650	206
271	20231130	140300	8129681350	35700	35700	35700	35650	303
272	20231130	140200	8118876200	35700	35700	35700	35650	477
273	20231130	140100	8101862350	35700	35700	35700	35650	660
274	20231130	140000	8078307300	35650	35700	35750	35650	679
275	20231130	135900	8054069900	35750	35750	35750	35700	592
276	20231130	135800	8032931800	35700	35700	35750	35700	229
277	20231130	135700	8024755050	35700	35750	35750	35700	576
278	20231130	135600	8004189100	35750	35700	35750	35700	284
279	20231130	135500	7994049650	35700	35750	35750	35700	830
280	20231130	135400	7964415600	35700	35700	35750	35700	1318
281	20231130	135300	7917362850	35700	35750	35750	35700	384
282	20231130	135200	7903653400	35700	35700	35750	35700	6783
283	20231130	135100	7661496800	35700	35750	35750	35700	201
284	20231130	135000	7654319800	35700	35700	35750	35700	667
285	20231130	134900	7630503250	35750	35750	35750	35700	302
286	20231130	134800	7619714850	35700	35700	35750	35700	283
287	20231130	134700	7609606400	35700	35750	35750	35700	305
288	20231130	134600	7598717350	35750	35750	35750	35700	352
289	20231130	134500	7586145300	35750	35750	35750	35700	231
290	20231130	134400	7577892050	35750	35700	35750	35700	475
291	20231130	134300	7560922100	35700	35750	35750	35700	297
292	20231130	134200	7550315300	35700	35750	35800	35700	383
293	20231130	134100	7536633400	35800	35800	35800	35750	286
294	20231130	134000	7526408100	35750	35750	35800	35750	163
295	20231130	133900	7520580700	35800	35700	35800	35700	233
296	20231130	133800	7512255950	35750	35800	35800	35700	716
297	20231130	133700	7486671550	35750	35750	35750	35700	168
298	20231130	133600	7480668300	35750	35750	35800	35700	164
299	20231130	133500	7474805700	35750	35750	35750	35700	1505
300	20231130	133400	7421009050	35750	35750	35800	35700	1311
301	20231130	133300	7374145850	35800	35800	35800	35700	1640
302	20231130	133200	7315507450	35700	35800	35800	35700	457
303	20231130	133100	7299180950	35800	35750	35800	35750	660
304	20231130	133000	7275585550	35750	35750	35800	35750	1433
305	20231130	132900	7224355100	35800	35750	35800	35750	1130
306	20231130	132800	7183949350	35750	35750	35800	35750	165
307	20231130	132700	7178050200	35750	35800	35800	35750	293
308	20231130	132600	7167572200	35750	35800	35800	35750	334
309	20231130	132500	7155625300	35750	35800	35800	35750	460
310	20231130	132400	7139165750	35750	35800	35800	35750	576
311	20231130	132300	7118571550	35750	35850	35850	35750	250
312	20231130	132200	7109624100	35800	35750	35800	35750	804
313	20231130	132100	7080858100	35800	35800	35800	35750	342
314	20231130	132000	7068629800	35800	35750	35850	35750	485
315	20231130	131900	7051278450	35750	35800	35850	35750	354
316	20231130	131800	7038607000	35750	35800	35850	35750	244
317	20231130	131700	7029873400	35800	35800	35850	35800	154
318	20231130	131600	7024359850	35800	35800	35850	35750	296
319	20231130	131500	7013764050	35800	35750	35850	35750	3744
320	20231130	131400	6879743150	35800	35750	35800	35750	265
321	20231130	131300	6870265000	35800	35750	35800	35750	485
322	20231130	131200	6852913900	35750	35800	35800	35750	103
323	20231130	131100	6849230850	35750	35750	35800	35700	635
324	20231130	131000	6826531500	35750	35750	35800	35700	350
325	20231130	130900	6814019100	35750	35750	35800	35700	599
326	20231130	130800	6792608750	35700	35750	35800	35700	227
327	20231130	130700	6784488250	35750	35750	35800	35750	463
328	20231130	130600	6767932950	35800	35750	35800	35750	144
329	20231130	130500	6762783800	35750	35750	35800	35750	377
330	20231130	130400	6749305150	35750	35750	35800	35750	494
331	20231130	130300	6731643400	35750	35800	35800	35750	136
332	20231130	130200	6726777000	35750	35750	35800	35750	485
333	20231130	130100	6709435950	35800	35750	35800	35750	242
334	20231130	130000	6700783550	35750	35750	35800	35750	177
335	20231130	125900	6694452550	35750	35750	35800	35750	202
336	20231130	125800	6687229700	35750	35800	35800	35750	256
337	20231130	125700	6678076650	35800	35800	35800	35750	541
338	20231130	125600	6658732400	35750	35750	35800	35750	245
339	20231130	125500	6649973450	35800	35750	35800	35750	388
340	20231130	125400	6636101200	35800	35750	35800	35750	99
341	20231130	125300	6632558300	35750	35750	35800	35750	380
342	20231130	125200	6618972950	35750	35750	35800	35750	1077
343	20231130	125100	6580430250	35800	35750	35800	35750	475
344	20231130	125000	6563448550	35800	35700	35800	35700	590
345	20231130	124900	6542357500	35700	35800	35800	35700	199
346	20231130	124800	6535246000	35800	35800	35800	35750	290
347	20231130	124700	6524874450	35750	35800	35800	35750	442
348	20231130	124600	6509069450	35800	35750	35800	35750	570
349	20231130	124500	6488688100	35750	35800	35800	35750	122
350	20231130	124400	6484325450	35800	35800	35800	35750	315
351	20231130	124300	6473060300	35750	35750	35800	35750	417
352	20231130	124200	6458146650	35750	35750	35800	35750	380
353	20231130	124100	6444554000	35800	35750	35800	35750	183
354	20231130	124000	6438011400	35750	35700	35800	35700	222
355	20231130	123900	6430078150	35700	35750	35750	35700	1427
356	20231130	123800	6379098550	35700	35800	35800	35700	352
357	20231130	123700	6366515450	35750	35750	35800	35750	387
358	20231130	123600	6352677150	35800	35800	35800	35750	155
359	20231130	123500	6347134250	35750	35800	35800	35750	186
360	20231130	123400	6340484300	35800	35750	35800	35750	271
361	20231130	123300	6330791400	35750	35750	35800	35750	231
362	20231130	123200	6322532750	35750	35750	35800	35750	112
363	20231130	123100	6318528000	35750	35800	35800	35750	360
364	20231130	123000	6305651550	35800	35750	35800	35750	1212
365	20231130	122900	6262278900	35800	35750	35800	35750	32
366	20231130	122800	6261134500	35750	35750	35800	35750	1471
367	20231130	122700	6208492650	35800	35750	35800	35750	485
368	20231130	122600	6191153400	35750	35750	35800	35750	260
369	20231130	122500	6181858000	35750	35800	35800	35750	576
370	20231130	122400	6161264600	35750	35700	35800	35700	979
371	20231130	122300	6126259600	35750	35700	35750	35700	225
372	20231130	122200	6118226000	35750	35700	35800	35700	713
373	20231130	122100	6092743500	35750	35700	35750	35700	320
374	20231130	122000	6081314950	35750	35700	35750	35700	281
375	20231130	121900	6071277850	35750	35750	35800	35700	205
376	20231130	121800	6063956600	35750	35800	35800	35750	247
377	20231130	121700	6055119050	35750	35750	35800	35750	385
378	20231130	121600	6041354750	35800	35750	35800	35750	290
379	20231130	121500	6030986900	35800	35750	35800	35750	449
380	20231130	121400	6014931750	35800	35750	35800	35750	109
381	20231130	121300	6011033500	35750	35750	35800	35750	282
382	20231130	121200	6000950600	35750	35750	35800	35750	401
383	20231130	121100	5986614550	35750	35700	35800	35700	507
384	20231130	121000	5968488450	35750	35700	35750	35700	317
385	20231130	120900	5957167600	35700	35750	35750	35700	465
386	20231130	120800	5940551050	35750	35800	35800	35750	356
387	20231130	120700	5927820950	35750	35800	35800	35750	168
388	20231130	120600	5921812950	35800	35750	35800	35750	308
389	20231130	120500	5910801100	35800	35800	35800	35750	508
390	20231130	120400	5892629250	35750	35800	35800	35750	237
391	20231130	120300	5884154350	35800	35750	35800	35750	601
392	20231130	120200	5862652750	35800	35750	35800	35750	158
393	20231130	120100	5856998650	35800	35800	35800	35750	373
394	20231130	120000	5843663400	35750	35700	35800	35700	960
395	20231130	115900	5809346050	35750	35750	35750	35700	360
396	20231130	115800	5796484300	35750	35700	35750	35700	553
397	20231130	115700	5776723700	35700	35700	35750	35700	365
398	20231130	115600	5763682550	35750	35700	35750	35700	200
399	20231130	115500	5756541350	35750	35750	35800	35700	873
400	20231130	115400	5725332350	35750	35750	35800	35750	336
401	20231130	115300	5713315650	35750	35800	35800	35750	663
402	20231130	115200	5689592750	35750	35800	35800	35750	607
403	20231130	115100	5667875650	35800	35800	35800	35750	312
404	20231130	115000	5656712750	35750	35750	35800	35750	608
405	20231130	114900	5634959300	35800	35700	35800	35700	2853
406	20231130	114800	5532961800	35750	35700	35750	35700	455
407	20231130	114700	5516707600	35750	35750	35750	35700	210
408	20231130	114600	5509210200	35700	35700	35750	35650	1296
409	20231130	114500	5462944450	35700	35650	35750	35650	4547
410	20231130	114400	5300619900	35650	35650	35700	35650	197
411	20231130	114300	5293595850	35700	35650	35700	35650	164
412	20231130	114200	5287746850	35700	35650	35700	35650	455
413	20231130	114100	5271517800	35650	35700	35700	35650	382
414	20231130	114000	5257891400	35650	35700	35700	35650	97
415	20231130	113900	5254432850	35650	35650	35700	35650	366
416	20231130	113800	5241377300	35650	35700	35700	35650	169
417	20231130	113700	5235352000	35650	35650	35700	35650	322
418	20231130	113600	5223871250	35650	35700	35700	35650	549
419	20231130	113500	5204287650	35650	35700	35700	35650	235
420	20231130	113400	5195908950	35700	35650	35700	35650	194
421	20231130	113300	5188991500	35650	35700	35700	35650	222
422	20231130	113200	5181076200	35700	35700	35700	35650	403
423	20231130	113100	5166696900	35650	35650	35700	35650	554
424	20231130	113000	5146945150	35650	35700	35700	35650	257
425	20231130	112900	5137782100	35700	35650	35700	35650	348
426	20231130	112800	5125367700	35650	35650	35700	35650	261
427	20231130	112700	5116060800	35700	35700	35700	35650	409
428	20231130	112600	5101468400	35700	35700	35700	35650	1034
429	20231130	112500	5064586600	35650	35700	35700	35650	553
430	20231130	112400	5044858600	35650	35650	35700	35650	804
431	20231130	112300	5016185000	35700	35700	35700	35650	885
432	20231130	112200	4984604800	35650	35750	35750	35650	1522
433	20231130	112100	4930282100	35750	35700	35750	35700	1159
434	20231130	112000	4888881950	35750	35700	35750	35700	131
435	20231130	111900	4884204800	35700	35700	35750	35700	331
436	20231130	111800	4872384500	35700	35700	35750	35700	195
437	20231130	111700	4865418850	35700	35700	35750	35700	381
438	20231130	111600	4851808200	35700	35750	35750	35700	323
439	20231130	111500	4840273250	35750	35750	35750	35700	153
440	20231130	111400	4834807550	35750	35700	35750	35700	240
441	20231130	111300	4826238800	35700	35650	35750	35650	3956
442	20231130	111200	4684995550	35650	35700	35700	35650	174
443	20231130	111100	4678791450	35700	35650	35700	35650	793
444	20231130	111000	4650510600	35700	35700	35700	35650	281
445	20231130	110900	4640486650	35700	35700	35700	35650	320
446	20231130	110800	4629070900	35700	35700	35700	35650	798
447	20231130	110700	4600596750	35650	35700	35700	35650	152
448	20231130	110600	4595175550	35700	35750	35750	35650	7338
449	20231130	110500	4333212450	35700	35700	35750	35700	374
450	20231130	110400	4319858200	35750	35700	35750	35700	245
451	20231130	110300	4311102800	35750	35700	35750	35700	560
452	20231130	110200	4291103000	35750	35700	35750	35700	730
453	20231130	110100	4265015400	35700	35700	35750	35700	131
454	20231130	110000	4260337350	35750	35700	35750	35700	611
455	20231130	105900	4238509450	35700	35700	35750	35700	354
456	20231130	105800	4225863150	35700	35750	35750	35700	329
457	20231130	105700	4214115450	35750	35750	35750	35700	1150
458	20231130	105600	4173036500	35750	35750	35750	35700	369
459	20231130	105500	4159858300	35750	35750	35800	35700	325
460	20231130	105400	4148254100	35750	35800	35800	35700	1033
461	20231130	105300	4111317200	35750	35700	35800	35700	1128
462	20231130	105200	4070992100	35750	35700	35750	35700	648
463	20231130	105100	4047839150	35750	35800	35800	35700	2608
464	20231130	105000	3954572800	35750	35700	35800	35700	1013
465	20231130	104900	3918364250	35750	35750	35800	35750	1288
466	20231130	104800	3872317850	35750	35750	35800	35700	1992
467	20231130	104700	3801107550	35750	35750	35800	35700	7554
468	20231130	104600	3530906600	35800	35750	35800	35750	677
469	20231130	104500	3506695800	35750	35800	35800	35750	218
470	20231130	104400	3498902250	35800	35750	35800	35750	82
471	20231130	104300	3495970250	35800	35800	35800	35750	346
472	20231130	104200	3483595700	35750	35800	35800	35750	140
473	20231130	104100	3478589600	35750	35800	35800	35750	159
474	20231130	104000	3472904000	35750	35750	35800	35750	312
475	20231130	103900	3461738700	35800	35800	35800	35750	336
476	20231130	103800	3449717650	35750	35800	35800	35750	150
477	20231130	103700	3444349050	35750	35750	35800	35750	713
478	20231130	103600	3418833100	35800	35750	35800	35750	135
479	20231130	103500	3414006450	35800	35750	35800	35750	347
480	20231130	103400	3401600450	35800	35750	35800	35750	684
481	20231130	103300	3377146500	35750	35800	35800	35750	127
482	20231130	103200	3372605750	35750	35800	35800	35750	218
483	20231130	103100	3364810000	35750	35750	35750	35750	293
484	20231130	103000	3354335250	35800	35800	35800	35750	221
485	20231130	102900	3346428200	35800	35800	35800	35750	158
486	20231130	102800	3340773100	35800	35800	35800	35750	236
487	20231130	102700	3332332450	35800	35750	35800	35750	367
488	20231130	102600	3319198800	35800	35750	35800	35750	657
489	20231130	102500	3295688950	35800	35850	35850	35800	218
490	20231130	102400	3287883550	35800	35800	35850	35800	961
491	20231130	102300	3253475100	35750	35800	35800	35750	333
492	20231130	102200	3241564200	35800	35750	35800	35750	653
493	20231130	102100	3218203300	35750	35750	35800	35750	1030
494	20231130	102000	3181337700	35750	35750	35750	35700	1735
495	20231130	101900	3119312950	35750	35750	35750	35700	220
496	20231130	101800	3111457100	35750	35700	35750	35700	418
497	20231130	101700	3096518250	35750	35750	35750	35700	341
498	20231130	101600	3084330550	35700	35750	35800	35700	2084
499	20231130	101500	3009827850	35750	35750	35800	35750	266
500	20231130	101400	3000317600	35750	35800	35800	35750	167
501	20231130	101300	2994345700	35800	35800	35800	35750	135
502	20231130	101200	2989518600	35800	35800	35800	35750	3651
503	20231130	101100	2858816700	35800	35800	35850	35800	360
504	20231130	101000	2845927850	35800	35850	35850	35800	213
505	20231130	100900	2838300700	35800	35850	35900	35800	3133
506	20231130	100800	2725984600	35850	35850	35900	35850	103
507	20231130	100700	2722291700	35850	35900	35900	35850	78
508	20231130	100600	2719494350	35850	35900	35900	35850	1025
509	20231130	100500	2682736050	35900	35850	35900	35850	367
510	20231130	100400	2669563550	35900	35850	35900	35850	514
511	20231130	100300	2651135650	35850	35850	35900	35850	277
512	20231130	100200	2641199250	35850	35850	35900	35850	154
513	20231130	100100	2635676950	35900	35900	35900	35850	329
514	20231130	100000	2623869500	35900	35850	35900	35850	135
515	20231130	095900	2619027950	35900	35850	35900	35850	397
516	20231130	095800	2604779600	35900	35850	35900	35850	215
517	20231130	095700	2597066300	35850	35900	35900	35850	43
518	20231130	095600	2595522700	35900	35850	35900	35850	363
519	20231130	095500	2582508000	35850	35900	35900	35850	39
520	20231130	095400	2581108850	35900	35900	35900	35850	222
521	20231130	095300	2573148750	35850	35900	35900	35850	89
522	20231130	095200	2569956150	35850	35900	35900	35850	372
523	20231130	095100	2556619450	35900	35850	35900	35850	184
524	20231130	095000	2550022800	35850	35850	35900	35800	428
525	20231130	094900	2534686850	35850	35800	35850	35800	1518
526	20231130	094800	2480278950	35800	35800	35850	35800	27
527	20231130	094700	2479311400	35850	35850	35850	35800	127
528	20231130	094600	2474762850	35850	35800	35850	35800	385
529	20231130	094500	2460978950	35800	35900	35900	35800	3115
530	20231130	094400	2349296050	35900	35900	35900	35850	1450
531	20231130	094300	2297241100	35900	35900	35950	35900	90
532	20231130	094200	2294009350	35950	35950	35950	35900	150
533	20231130	094100	2288617700	35900	35950	35950	35900	179
534	20231130	094000	2282190750	35900	35900	35950	35850	521
535	20231130	093900	2263491350	35900	35950	35950	35900	101
536	20231130	093800	2259863950	35950	35950	35950	35900	675
537	20231130	093700	2235611550	35950	35950	36000	35900	563
538	20231130	093600	2215372050	35900	35950	35950	35900	204
539	20231130	093500	2208045100	35950	35950	35950	35950	259
540	20231130	093400	2198734050	35950	35950	36000	35900	1190
541	20231130	093300	2155950400	35900	35900	35950	35850	316
542	20231130	093200	2144608150	35900	35900	35950	35900	1580
543	20231130	093100	2087884750	35900	35900	35950	35900	115
544	20231130	093000	2083755250	35900	35950	35950	35900	223
545	20231130	092900	2075743750	35900	35900	35900	35850	347
546	20231130	092800	2063289250	35900	35850	35900	35850	409
547	20231130	092700	2048612150	35850	35900	35900	35850	303
548	20231130	092600	2037744700	35900	35900	35950	35850	782
549	20231130	092500	2009671600	35950	35950	35950	35900	130
550	20231130	092400	2005002200	35900	35950	35950	35900	375
551	20231130	092300	1991532900	35950	35900	35950	35900	574
552	20231130	092200	1970925400	35900	35900	35900	35850	599
553	20231130	092100	1949421600	35850	35900	35900	35850	314
554	20231130	092000	1938156550	35850	35850	35950	35850	1665
555	20231130	091900	1878389300	35850	35800	35900	35800	710
556	20231130	091800	1852950050	35800	35800	35850	35800	420
557	20231130	091700	1837908400	35800	35800	35900	35800	22121
558	20231130	091600	1044990850	35750	35750	35800	35750	189
559	20231130	091500	1038232700	35750	35700	35750	35700	2417
560	20231130	091400	951840100	35700	35700	35750	35650	1138
561	20231130	091300	911212750	35650	35700	35750	35650	1827
562	20231130	091200	845990400	35750	35700	35750	35700	416
563	20231130	091100	831134550	35750	35800	35800	35700	3055
564	20231130	091000	721909650	35800	35900	35900	35800	4564
565	20231130	090900	558307500	35900	35900	35950	35900	144
566	20231130	090800	553137050	35950	35900	35950	35900	236
567	20231130	090700	544658800	35900	35850	35900	35850	923
568	20231130	090600	511534850	35900	35900	35900	35850	441
569	20231130	090500	495708600	35850	35950	36000	35850	2319
570	20231130	090400	412425450	35950	36000	36050	35950	1452
571	20231130	090300	360180450	36000	36000	36050	36000	1288
572	20231130	090200	313806850	35950	35900	36000	35900	849
573	20231130	090100	283291100	35900	36050	36050	35900	2130
574	20231130	090000	206626750	35900	35800	36000	35800	5540